32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 23977 |
| 3 | 20231106 | 185300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 4 | 20231106 | 185200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 5 | 20231106 | 185100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 6 | 20231106 | 185000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 7 | 20231106 | 184900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 8 | 20231106 | 184800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 9 | 20231106 | 184700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 10 | 20231106 | 184600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 11 | 20231106 | 184500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 12 | 20231106 | 184400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 13 | 20231106 | 184300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 14 | 20231106 | 184200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 15 | 20231106 | 184100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 16 | 20231106 | 184000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 17 | 20231106 | 183900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 18 | 20231106 | 183800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 19 | 20231106 | 183700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 20 | 20231106 | 183600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 21 | 20231106 | 183500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 22 | 20231106 | 183400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 23 | 20231106 | 183300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 24 | 20231106 | 183200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 25 | 20231106 | 183100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 26 | 20231106 | 183000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 27 | 20231106 | 182900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 28 | 20231106 | 182800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 29 | 20231106 | 182700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 30 | 20231106 | 182600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 31 | 20231106 | 182500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 32 | 20231106 | 182400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 23977 |
| 33 | 20231106 | 182300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 34 | 20231106 | 182200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 35 | 20231106 | 182100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 36 | 20231106 | 182000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 37 | 20231106 | 181900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 38 | 20231106 | 181800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 39 | 20231106 | 181700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 40 | 20231106 | 181600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 41 | 20231106 | 181500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 42 | 20231106 | 181400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 43 | 20231106 | 181300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 44 | 20231106 | 181200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 45 | 20231106 | 181100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 46 | 20231106 | 181000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 47 | 20231106 | 180900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 48 | 20231106 | 180800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 49 | 20231106 | 180700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 50 | 20231106 | 180600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 51 | 20231106 | 180500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 52 | 20231106 | 180400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 53 | 20231106 | 180300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 54 | 20231106 | 180200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 55 | 20231106 | 180100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 56 | 20231106 | 180000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 57 | 20231106 | 175900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 58 | 20231106 | 175800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 59 | 20231106 | 175700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 60 | 20231106 | 175600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 61 | 20231106 | 175500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 62 | 20231106 | 175400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 23977 |
| 63 | 20231106 | 175300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 64 | 20231106 | 175200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 65 | 20231106 | 175100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 66 | 20231106 | 175000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 67 | 20231106 | 174900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 68 | 20231106 | 174800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 69 | 20231106 | 174700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 70 | 20231106 | 174600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 71 | 20231106 | 174500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 72 | 20231106 | 174400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 73 | 20231106 | 174300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 74 | 20231106 | 174200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 75 | 20231106 | 174100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 76 | 20231106 | 174000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 77 | 20231106 | 173900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 78 | 20231106 | 173800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 79 | 20231106 | 173700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 80 | 20231106 | 173600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 81 | 20231106 | 173500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 82 | 20231106 | 173400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 83 | 20231106 | 173300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 84 | 20231106 | 173200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 85 | 20231106 | 173100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 86 | 20231106 | 173000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 87 | 20231106 | 172900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 88 | 20231106 | 172800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 89 | 20231106 | 172700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 90 | 20231106 | 172600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 91 | 20231106 | 172500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 92 | 20231106 | 172400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 23977 |
| 93 | 20231106 | 172300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 94 | 20231106 | 172200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 95 | 20231106 | 172100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 96 | 20231106 | 172000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 97 | 20231106 | 171900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 98 | 20231106 | 171800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 99 | 20231106 | 171700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 100 | 20231106 | 171600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 101 | 20231106 | 171500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 102 | 20231106 | 171400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 103 | 20231106 | 171300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 104 | 20231106 | 171200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 105 | 20231106 | 171100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 106 | 20231106 | 171000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 107 | 20231106 | 170900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 108 | 20231106 | 170800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 109 | 20231106 | 170700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 110 | 20231106 | 170600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 111 | 20231106 | 170500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 112 | 20231106 | 170400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 113 | 20231106 | 170300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 114 | 20231106 | 170200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 115 | 20231106 | 170100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 116 | 20231106 | 170000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 117 | 20231106 | 165900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 118 | 20231106 | 165800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 119 | 20231106 | 165700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 120 | 20231106 | 165600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 121 | 20231106 | 165500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 122 | 20231106 | 165400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 23977 |
| 123 | 20231106 | 165300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 124 | 20231106 | 165200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 125 | 20231106 | 165100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 126 | 20231106 | 165000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 127 | 20231106 | 164900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 128 | 20231106 | 164800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 129 | 20231106 | 164700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 130 | 20231106 | 164600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 131 | 20231106 | 164500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 132 | 20231106 | 164400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 133 | 20231106 | 164300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 134 | 20231106 | 164200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 135 | 20231106 | 164100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 136 | 20231106 | 164000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 137 | 20231106 | 163900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 138 | 20231106 | 163800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 139 | 20231106 | 163700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 140 | 20231106 | 163600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 141 | 20231106 | 163500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 142 | 20231106 | 163400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 143 | 20231106 | 163300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 144 | 20231106 | 163200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 145 | 20231106 | 163100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 146 | 20231106 | 163000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 147 | 20231106 | 162900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 148 | 20231106 | 162800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 149 | 20231106 | 162700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 150 | 20231106 | 162600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 151 | 20231106 | 162500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 152 | 20231106 | 162400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 23977 |
| 153 | 20231106 | 162300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 154 | 20231106 | 162200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 155 | 20231106 | 162100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 156 | 20231106 | 162000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 157 | 20231106 | 161900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 158 | 20231106 | 161800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 159 | 20231106 | 161700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 160 | 20231106 | 161600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 161 | 20231106 | 161500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 162 | 20231106 | 161400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 163 | 20231106 | 161300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 164 | 20231106 | 161200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 165 | 20231106 | 161100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 166 | 20231106 | 161000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 167 | 20231106 | 160900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 168 | 20231106 | 160800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 169 | 20231106 | 160700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 170 | 20231106 | 160600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 171 | 20231106 | 160500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 172 | 20231106 | 160400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 173 | 20231106 | 160300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 174 | 20231106 | 160200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 175 | 20231106 | 160100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 176 | 20231106 | 160000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 177 | 20231106 | 155900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 178 | 20231106 | 155800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 179 | 20231106 | 155700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 180 | 20231106 | 155600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 181 | 20231106 | 155500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 182 | 20231106 | 155400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 23977 |
| 183 | 20231106 | 155300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 184 | 20231106 | 155200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 185 | 20231106 | 155100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 186 | 20231106 | 155000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 187 | 20231106 | 154900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 188 | 20231106 | 154800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 189 | 20231106 | 154700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 190 | 20231106 | 154600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 191 | 20231106 | 154500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 192 | 20231106 | 154400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 193 | 20231106 | 154300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 194 | 20231106 | 154200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 195 | 20231106 | 154100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 196 | 20231106 | 154000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 197 | 20231106 | 153900 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 198 | 20231106 | 153800 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 199 | 20231106 | 153700 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 200 | 20231106 | 153600 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 201 | 20231106 | 153500 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 202 | 20231106 | 153400 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 203 | 20231106 | 153300 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 204 | 20231106 | 153200 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 205 | 20231106 | 153100 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 0 |
| 206 | 20231106 | 153000 | 18582698200 | 80900 | 80900 | 80900 | 80900 | 23977 |
| 207 | 20231106 | 152900 | 16642958900 | 80100 | 80100 | 80100 | 80100 | 0 |
| 208 | 20231106 | 152800 | 16642958900 | 80100 | 80100 | 80100 | 80100 | 0 |
| 209 | 20231106 | 152700 | 16642958900 | 80100 | 80100 | 80100 | 80100 | 0 |
| 210 | 20231106 | 152600 | 16642958900 | 80100 | 80100 | 80100 | 80100 | 0 |
| 211 | 20231106 | 152500 | 16642958900 | 80100 | 80100 | 80100 | 80100 | 0 |
| 212 | 20231106 | 152400 | 16642958900 | 80100 | 80100 | 80100 | 80100 | 0 |
| 213 | 20231106 | 152300 | 16642958900 | 80100 | 80100 | 80100 | 80100 | 0 |
| 214 | 20231106 | 152200 | 16642958900 | 80100 | 80100 | 80100 | 80100 | 0 |
| 215 | 20231106 | 152100 | 16642958900 | 80100 | 80100 | 80100 | 80100 | 0 |
| 216 | 20231106 | 152000 | 16642958900 | 80100 | 80100 | 80100 | 80100 | 0 |
| 217 | 20231106 | 151900 | 16642958900 | 80100 | 80100 | 80100 | 80000 | 591 |
| 218 | 20231106 | 151800 | 16595636100 | 80000 | 80000 | 80100 | 80000 | 2663 |
| 219 | 20231106 | 151700 | 16382556700 | 80100 | 80100 | 80100 | 80000 | 248 |
| 220 | 20231106 | 151600 | 16362695900 | 80100 | 80000 | 80100 | 80000 | 565 |
| 221 | 20231106 | 151500 | 16317475700 | 80000 | 80000 | 80100 | 80000 | 867 |
| 222 | 20231106 | 151400 | 16248094200 | 80000 | 80100 | 80100 | 80000 | 917 |
| 223 | 20231106 | 151300 | 16174709400 | 80000 | 80000 | 80100 | 80000 | 276 |
| 224 | 20231106 | 151200 | 16152608900 | 80000 | 80000 | 80100 | 80000 | 431 |
| 225 | 20231106 | 151100 | 16118092900 | 80000 | 80100 | 80100 | 80000 | 622 |
| 226 | 20231106 | 151000 | 16068308300 | 80100 | 80000 | 80100 | 80000 | 1216 |
| 227 | 20231106 | 150900 | 15970910800 | 80000 | 80100 | 80100 | 80000 | 175 |
| 228 | 20231106 | 150800 | 15956899000 | 80000 | 80000 | 80100 | 80000 | 229 |
| 229 | 20231106 | 150700 | 15938576000 | 80000 | 80000 | 80100 | 80000 | 576 |
| 230 | 20231106 | 150600 | 15892484400 | 80000 | 80100 | 80100 | 80000 | 636 |
| 231 | 20231106 | 150500 | 15841551800 | 80000 | 80100 | 80100 | 80000 | 1323 |
| 232 | 20231106 | 150400 | 15735635900 | 80100 | 80100 | 80100 | 80000 | 236 |
| 233 | 20231106 | 150300 | 15716744600 | 80100 | 80000 | 80100 | 80000 | 124 |
| 234 | 20231106 | 150200 | 15706818000 | 80000 | 80000 | 80100 | 80000 | 575 |
| 235 | 20231106 | 150100 | 15660810200 | 80100 | 80000 | 80100 | 80000 | 89 |
| 236 | 20231106 | 150000 | 15653684800 | 80000 | 80000 | 80100 | 80000 | 139 |
| 237 | 20231106 | 145900 | 15642555300 | 80100 | 80000 | 80100 | 80000 | 155 |
| 238 | 20231106 | 145800 | 15630149400 | 80100 | 80000 | 80100 | 80000 | 148 |
| 239 | 20231106 | 145700 | 15618298100 | 80100 | 80000 | 80100 | 80000 | 633 |
| 240 | 20231106 | 145600 | 15567652700 | 80000 | 80000 | 80100 | 80000 | 1623 |
| 241 | 20231106 | 145500 | 15437766300 | 80100 | 80100 | 80100 | 80000 | 1088 |
| 242 | 20231106 | 145400 | 15350628600 | 80000 | 79900 | 80000 | 79900 | 3652 |
| 243 | 20231106 | 145300 | 15058493900 | 79900 | 79900 | 80000 | 79900 | 245 |
| 244 | 20231106 | 145200 | 15038898500 | 79900 | 79900 | 80000 | 79900 | 138 |
| 245 | 20231106 | 145100 | 15027868700 | 80000 | 80000 | 80000 | 79900 | 175 |
| 246 | 20231106 | 145000 | 15013877500 | 79900 | 79900 | 80000 | 79900 | 200 |
| 247 | 20231106 | 144900 | 14997887600 | 79900 | 79900 | 80000 | 79900 | 180 |
| 248 | 20231106 | 144800 | 14983497400 | 80000 | 79900 | 80000 | 79900 | 106 |
| 249 | 20231106 | 144700 | 14975023900 | 80000 | 79800 | 80000 | 79800 | 254 |
| 250 | 20231106 | 144600 | 14954720900 | 79800 | 79900 | 80000 | 79800 | 406 |
| 251 | 20231106 | 144500 | 14922281200 | 79900 | 79800 | 79900 | 79800 | 310 |
| 252 | 20231106 | 144400 | 14897525500 | 79800 | 79900 | 79900 | 79800 | 203 |
| 253 | 20231106 | 144300 | 14881313100 | 79900 | 79900 | 79900 | 79800 | 193 |
| 254 | 20231106 | 144200 | 14865899900 | 79900 | 79900 | 79900 | 79800 | 238 |
| 255 | 20231106 | 144100 | 14846890700 | 79800 | 79800 | 79900 | 79800 | 218 |
| 256 | 20231106 | 144000 | 14829486500 | 79800 | 79800 | 79900 | 79700 | 641 |
| 257 | 20231106 | 143900 | 14778338700 | 79700 | 79700 | 79800 | 79700 | 124 |
| 258 | 20231106 | 143800 | 14768451000 | 79800 | 79700 | 79800 | 79700 | 359 |
| 259 | 20231106 | 143700 | 14739830500 | 79700 | 79700 | 79800 | 79700 | 550 |
| 260 | 20231106 | 143600 | 14695991600 | 79700 | 79800 | 79800 | 79700 | 144 |
| 261 | 20231106 | 143500 | 14684505800 | 79700 | 79800 | 79800 | 79700 | 227 |
| 262 | 20231106 | 143400 | 14666396900 | 79800 | 79700 | 79800 | 79700 | 436 |
| 263 | 20231106 | 143300 | 14631643500 | 79700 | 79700 | 79700 | 79600 | 231 |
| 264 | 20231106 | 143200 | 14613241200 | 79700 | 79700 | 79700 | 79600 | 298 |
| 265 | 20231106 | 143100 | 14589509700 | 79600 | 79700 | 79800 | 79600 | 1107 |
| 266 | 20231106 | 143000 | 14501276100 | 79700 | 79800 | 79800 | 79700 | 195 |
| 267 | 20231106 | 142900 | 14485724000 | 79800 | 79700 | 79800 | 79700 | 228 |
| 268 | 20231106 | 142800 | 14467533700 | 79800 | 79700 | 79800 | 79700 | 173 |
| 269 | 20231106 | 142700 | 14453734800 | 79800 | 79700 | 79800 | 79700 | 405 |
| 270 | 20231106 | 142600 | 14421438600 | 79800 | 79700 | 79800 | 79700 | 172 |
| 271 | 20231106 | 142500 | 14407718800 | 79700 | 79800 | 79800 | 79700 | 237 |
| 272 | 20231106 | 142400 | 14388812000 | 79800 | 79700 | 79900 | 79700 | 462 |
| 273 | 20231106 | 142300 | 14351939100 | 79700 | 79900 | 79900 | 79700 | 176 |
| 274 | 20231106 | 142200 | 14337888800 | 79900 | 79800 | 79900 | 79800 | 348 |
| 275 | 20231106 | 142100 | 14310102100 | 79900 | 79900 | 80000 | 79700 | 650 |
| 276 | 20231106 | 142000 | 14258183800 | 79900 | 79900 | 80000 | 79900 | 924 |
| 277 | 20231106 | 141900 | 14184341700 | 79900 | 80000 | 80000 | 79900 | 189 |
| 278 | 20231106 | 141800 | 14169227300 | 79900 | 79900 | 80000 | 79900 | 256 |
| 279 | 20231106 | 141700 | 14148765600 | 79800 | 79800 | 79900 | 79800 | 190 |
| 280 | 20231106 | 141600 | 14133592400 | 79800 | 79800 | 79900 | 79800 | 240 |
| 281 | 20231106 | 141500 | 14114431200 | 79800 | 79800 | 79900 | 79700 | 434 |
| 282 | 20231106 | 141400 | 14079798900 | 79900 | 79800 | 79900 | 79800 | 246 |
| 283 | 20231106 | 141300 | 14060154000 | 79900 | 79800 | 79900 | 79800 | 498 |
| 284 | 20231106 | 141200 | 14020374800 | 79900 | 79900 | 79900 | 79800 | 229 |
| 285 | 20231106 | 141100 | 14002089700 | 79800 | 79900 | 79900 | 79800 | 260 |
| 286 | 20231106 | 141000 | 13981322700 | 79900 | 79700 | 79900 | 79700 | 150 |
| 287 | 20231106 | 140900 | 13969345800 | 79700 | 79900 | 79900 | 79700 | 741 |
| 288 | 20231106 | 140800 | 13910211900 | 79800 | 79800 | 79900 | 79800 | 369 |
| 289 | 20231106 | 140700 | 13880753800 | 79800 | 79800 | 79900 | 79800 | 234 |
| 290 | 20231106 | 140600 | 13862065800 | 79800 | 79800 | 79900 | 79800 | 247 |
| 291 | 20231106 | 140500 | 13842332600 | 79900 | 79900 | 80000 | 79800 | 965 |
| 292 | 20231106 | 140400 | 13765231400 | 80000 | 79900 | 80000 | 79800 | 485 |
| 293 | 20231106 | 140300 | 13726481300 | 79800 | 79900 | 79900 | 79800 | 157 |
| 294 | 20231106 | 140200 | 13713941900 | 79800 | 79800 | 79900 | 79800 | 159 |
| 295 | 20231106 | 140100 | 13701244700 | 79900 | 79900 | 79900 | 79800 | 75 |
| 296 | 20231106 | 140000 | 13695256300 | 79800 | 79700 | 79900 | 79700 | 495 |
| 297 | 20231106 | 135900 | 13655747700 | 79700 | 79800 | 79800 | 79700 | 71 |
| 298 | 20231106 | 135800 | 13650086300 | 79700 | 79800 | 79800 | 79700 | 415 |
| 299 | 20231106 | 135700 | 13616974900 | 79700 | 79600 | 79800 | 79600 | 303 |
| 300 | 20231106 | 135600 | 13592833900 | 79700 | 79800 | 79900 | 79600 | 648 |
| 301 | 20231106 | 135500 | 13541142300 | 79900 | 79900 | 79900 | 79800 | 101 |
| 302 | 20231106 | 135400 | 13533077600 | 79900 | 79900 | 79900 | 79800 | 438 |
| 303 | 20231106 | 135300 | 13498086900 | 79900 | 79900 | 80000 | 79900 | 106 |
| 304 | 20231106 | 135200 | 13489612800 | 79900 | 79800 | 80000 | 79800 | 521 |
| 305 | 20231106 | 135100 | 13447986600 | 79900 | 79900 | 79900 | 79800 | 273 |
| 306 | 20231106 | 135000 | 13426177000 | 79900 | 79900 | 79900 | 79800 | 90 |
| 307 | 20231106 | 134900 | 13418990200 | 79800 | 79900 | 80000 | 79800 | 210 |
| 308 | 20231106 | 134800 | 13402213300 | 79800 | 79900 | 80000 | 79800 | 783 |
| 309 | 20231106 | 134700 | 13339647900 | 79900 | 79900 | 80000 | 79900 | 183 |
| 310 | 20231106 | 134600 | 13325014600 | 80000 | 79900 | 80000 | 79900 | 66 |
| 311 | 20231106 | 134500 | 13319738600 | 80000 | 79900 | 80000 | 79900 | 200 |
| 312 | 20231106 | 134400 | 13303742300 | 80000 | 80000 | 80000 | 79900 | 81 |
| 313 | 20231106 | 134300 | 13297263700 | 79900 | 79900 | 80000 | 79900 | 147 |
| 314 | 20231106 | 134200 | 13285509700 | 80000 | 79900 | 80000 | 79800 | 420 |
| 315 | 20231106 | 134100 | 13251952100 | 79900 | 79900 | 79900 | 79800 | 84 |
| 316 | 20231106 | 134000 | 13245245000 | 79800 | 79900 | 79900 | 79800 | 115 |
| 317 | 20231106 | 133900 | 13236061200 | 79900 | 79900 | 79900 | 79800 | 420 |
| 318 | 20231106 | 133800 | 13202539900 | 79900 | 79900 | 79900 | 79800 | 173 |
| 319 | 20231106 | 133700 | 13188720200 | 79900 | 80000 | 80000 | 79900 | 290 |
| 320 | 20231106 | 133600 | 13165544400 | 80000 | 80000 | 80000 | 79800 | 527 |
| 321 | 20231106 | 133500 | 13123429000 | 80000 | 79900 | 80000 | 79900 | 225 |
| 322 | 20231106 | 133400 | 13105447400 | 80000 | 80000 | 80000 | 79900 | 138 |
| 323 | 20231106 | 133300 | 13094409900 | 79900 | 80000 | 80000 | 79900 | 116 |
| 324 | 20231106 | 133200 | 13085135800 | 80000 | 79900 | 80000 | 79900 | 156 |
| 325 | 20231106 | 133100 | 13072661200 | 80000 | 80000 | 80000 | 79900 | 147 |
| 326 | 20231106 | 133000 | 13060904700 | 79900 | 79900 | 80000 | 79900 | 1385 |
| 327 | 20231106 | 132900 | 12950115800 | 79900 | 80000 | 80000 | 79900 | 217 |
| 328 | 20231106 | 132800 | 12932765600 | 80000 | 79900 | 80000 | 79900 | 137 |
| 329 | 20231106 | 132700 | 12921812500 | 80000 | 79900 | 80000 | 79900 | 113 |
| 330 | 20231106 | 132600 | 12912775900 | 79900 | 79800 | 80000 | 79800 | 4089 |
| 331 | 20231106 | 132500 | 12585802900 | 79800 | 79900 | 79900 | 79800 | 120 |
| 332 | 20231106 | 132400 | 12576221200 | 79800 | 79800 | 79900 | 79800 | 186 |
| 333 | 20231106 | 132300 | 12561376900 | 79800 | 79900 | 79900 | 79800 | 325 |
| 334 | 20231106 | 132200 | 12535432600 | 79800 | 79800 | 79900 | 79800 | 92 |
| 335 | 20231106 | 132100 | 12528087800 | 79800 | 79800 | 79900 | 79800 | 96 |
| 336 | 20231106 | 132000 | 12520421800 | 79800 | 79900 | 79900 | 79800 | 287 |
| 337 | 20231106 | 131900 | 12497510800 | 79900 | 79800 | 79900 | 79800 | 40 |
| 338 | 20231106 | 131800 | 12494317500 | 79900 | 79800 | 79900 | 79800 | 138 |
| 339 | 20231106 | 131700 | 12483294500 | 79900 | 79800 | 79900 | 79800 | 99 |
| 340 | 20231106 | 131600 | 12475389000 | 79900 | 79800 | 79900 | 79800 | 254 |
| 341 | 20231106 | 131500 | 12455112200 | 79800 | 79800 | 79900 | 79800 | 157 |
| 342 | 20231106 | 131400 | 12442579200 | 79800 | 79800 | 79900 | 79800 | 104 |
| 343 | 20231106 | 131300 | 12434273300 | 79800 | 79900 | 80000 | 79800 | 1174 |
| 344 | 20231106 | 131200 | 12340482900 | 79900 | 79800 | 79900 | 79800 | 625 |
| 345 | 20231106 | 131100 | 12290549600 | 79900 | 79900 | 79900 | 79800 | 159 |
| 346 | 20231106 | 131000 | 12277848100 | 79800 | 79800 | 79900 | 79800 | 120 |
| 347 | 20231106 | 130900 | 12268265800 | 79900 | 79800 | 79900 | 79800 | 247 |
| 348 | 20231106 | 130800 | 12248535700 | 79900 | 79900 | 79900 | 79800 | 90 |
| 349 | 20231106 | 130700 | 12241345400 | 79900 | 79900 | 79900 | 79800 | 1002 |
| 350 | 20231106 | 130600 | 12161290700 | 79800 | 79800 | 79900 | 79800 | 127 |
| 351 | 20231106 | 130500 | 12151150100 | 79900 | 79800 | 79900 | 79800 | 118 |
| 352 | 20231106 | 130400 | 12141723100 | 79800 | 79800 | 79900 | 79700 | 972 |
| 353 | 20231106 | 130300 | 12064155200 | 79800 | 79700 | 79800 | 79700 | 112 |
| 354 | 20231106 | 130200 | 12055220400 | 79700 | 79800 | 79800 | 79700 | 44 |
| 355 | 20231106 | 130100 | 12051711300 | 79700 | 79700 | 79800 | 79600 | 170 |
| 356 | 20231106 | 130000 | 12038156600 | 79700 | 79600 | 79700 | 79500 | 758 |
| 357 | 20231106 | 125900 | 11977813500 | 79600 | 79500 | 79600 | 79500 | 236 |
| 358 | 20231106 | 125800 | 11959050200 | 79600 | 79500 | 79600 | 79500 | 339 |
| 359 | 20231106 | 125700 | 11932070800 | 79500 | 79500 | 79600 | 79500 | 208 |
| 360 | 20231106 | 125600 | 11915519500 | 79600 | 79600 | 79600 | 79500 | 88 |
| 361 | 20231106 | 125500 | 11908516900 | 79600 | 79600 | 79600 | 79500 | 32 |
| 362 | 20231106 | 125400 | 11905971800 | 79600 | 79500 | 79600 | 79400 | 207 |
| 363 | 20231106 | 125300 | 11889516600 | 79400 | 79400 | 79500 | 79400 | 41 |
| 364 | 20231106 | 125200 | 11886260000 | 79400 | 79500 | 79500 | 79400 | 112 |
| 365 | 20231106 | 125100 | 11877361800 | 79400 | 79400 | 79500 | 79400 | 57 |
| 366 | 20231106 | 125000 | 11872834100 | 79500 | 79600 | 79600 | 79500 | 443 |
| 367 | 20231106 | 124900 | 11837614400 | 79600 | 79700 | 79700 | 79500 | 346 |
| 368 | 20231106 | 124800 | 11810056200 | 79600 | 79700 | 79700 | 79600 | 176 |
| 369 | 20231106 | 124700 | 11796043900 | 79600 | 79600 | 79700 | 79600 | 132 |
| 370 | 20231106 | 124600 | 11785527400 | 79700 | 79700 | 79700 | 79700 | 88 |
| 371 | 20231106 | 124500 | 11778513800 | 79600 | 79700 | 79800 | 79600 | 611 |
| 372 | 20231106 | 124400 | 11729815400 | 79800 | 79800 | 79800 | 79700 | 55 |
| 373 | 20231106 | 124300 | 11725427900 | 79700 | 79700 | 79800 | 79700 | 98 |
| 374 | 20231106 | 124200 | 11717610300 | 79700 | 79800 | 79800 | 79700 | 263 |
| 375 | 20231106 | 124100 | 11696624300 | 79700 | 79800 | 79800 | 79700 | 73 |
| 376 | 20231106 | 124000 | 11690801000 | 79700 | 79800 | 79800 | 79700 | 207 |
| 377 | 20231106 | 123900 | 11674284800 | 79800 | 79700 | 79800 | 79700 | 103 |
| 378 | 20231106 | 123800 | 11666068000 | 79800 | 79700 | 79800 | 79700 | 168 |
| 379 | 20231106 | 123700 | 11652673700 | 79700 | 79700 | 79800 | 79700 | 107 |
| 380 | 20231106 | 123600 | 11644144800 | 79700 | 79600 | 79700 | 79600 | 82 |
| 381 | 20231106 | 123500 | 11637610600 | 79600 | 79800 | 79800 | 79600 | 494 |
| 382 | 20231106 | 123400 | 11598212900 | 79800 | 79800 | 79800 | 79800 | 107 |
| 383 | 20231106 | 123300 | 11589674300 | 79800 | 79800 | 79800 | 79700 | 54 |
| 384 | 20231106 | 123200 | 11585367500 | 79800 | 79700 | 79800 | 79700 | 182 |
| 385 | 20231106 | 123100 | 11570854900 | 79800 | 79700 | 79800 | 79700 | 178 |
| 386 | 20231106 | 123000 | 11556666000 | 79700 | 79700 | 79800 | 79700 | 257 |
| 387 | 20231106 | 122900 | 11536175900 | 79700 | 79600 | 79700 | 79500 | 429 |
| 388 | 20231106 | 122800 | 11502032400 | 79600 | 79500 | 79600 | 79500 | 34 |
| 389 | 20231106 | 122700 | 11499327400 | 79600 | 79500 | 79600 | 79500 | 61 |
| 390 | 20231106 | 122600 | 11494471900 | 79500 | 79600 | 79600 | 79500 | 168 |
| 391 | 20231106 | 122500 | 11481109800 | 79500 | 79500 | 79600 | 79400 | 150 |
| 392 | 20231106 | 122400 | 11469174500 | 79500 | 79500 | 79500 | 79400 | 56 |
| 393 | 20231106 | 122300 | 11464723200 | 79500 | 79400 | 79500 | 79400 | 172 |
| 394 | 20231106 | 122200 | 11451060200 | 79300 | 79500 | 79500 | 79300 | 123 |
| 395 | 20231106 | 122100 | 11441292700 | 79500 | 79400 | 79500 | 79300 | 395 |
| 396 | 20231106 | 122000 | 11409930400 | 79400 | 79500 | 79500 | 79400 | 481 |
| 397 | 20231106 | 121900 | 11371731300 | 79400 | 79400 | 79500 | 79400 | 128 |
| 398 | 20231106 | 121800 | 11361561500 | 79400 | 79600 | 79600 | 79400 | 580 |
| 399 | 20231106 | 121700 | 11315449500 | 79500 | 79600 | 79600 | 79500 | 238 |
| 400 | 20231106 | 121600 | 11296523900 | 79500 | 79500 | 79600 | 79500 | 160 |
| 401 | 20231106 | 121500 | 11283794900 | 79600 | 79500 | 79600 | 79500 | 168 |
| 402 | 20231106 | 121400 | 11270434300 | 79500 | 79500 | 79600 | 79400 | 551 |
| 403 | 20231106 | 121300 | 11226645800 | 79600 | 79500 | 79600 | 79400 | 61 |
| 404 | 20231106 | 121200 | 11221794400 | 79500 | 79500 | 79500 | 79400 | 127 |
| 405 | 20231106 | 121100 | 11211698900 | 79500 | 79500 | 79500 | 79400 | 72 |
| 406 | 20231106 | 121000 | 11205975000 | 79500 | 79600 | 79600 | 79400 | 329 |
| 407 | 20231106 | 120900 | 11179815400 | 79400 | 79500 | 79600 | 79400 | 183 |
| 408 | 20231106 | 120800 | 11165274100 | 79500 | 79500 | 79500 | 79400 | 215 |
| 409 | 20231106 | 120700 | 11148183100 | 79500 | 79600 | 79600 | 79400 | 648 |
| 410 | 20231106 | 120600 | 11096662900 | 79600 | 79600 | 79700 | 79500 | 842 |
| 411 | 20231106 | 120500 | 11029640000 | 79600 | 79500 | 79600 | 79500 | 203 |
| 412 | 20231106 | 120400 | 11013495000 | 79600 | 79500 | 79600 | 79500 | 19 |
| 413 | 20231106 | 120300 | 11011983000 | 79600 | 79600 | 79600 | 79500 | 102 |
| 414 | 20231106 | 120200 | 11003867900 | 79600 | 79800 | 79900 | 79500 | 1145 |
| 415 | 20231106 | 120100 | 10912538500 | 79800 | 79900 | 79900 | 79800 | 1257 |
| 416 | 20231106 | 120000 | 10812128400 | 79900 | 79900 | 80000 | 79900 | 403 |
| 417 | 20231106 | 115900 | 10779918000 | 79900 | 79900 | 79900 | 79800 | 521 |
| 418 | 20231106 | 115800 | 10738291000 | 79900 | 79900 | 79900 | 79800 | 254 |
| 419 | 20231106 | 115700 | 10717997800 | 79900 | 79800 | 79900 | 79800 | 254 |
| 420 | 20231106 | 115600 | 10697714100 | 79800 | 79900 | 79900 | 79800 | 452 |
| 421 | 20231106 | 115500 | 10661613500 | 79900 | 79800 | 79900 | 79700 | 1861 |
| 422 | 20231106 | 115400 | 10513052900 | 79800 | 79600 | 79800 | 79600 | 1984 |
| 423 | 20231106 | 115300 | 10354888700 | 79600 | 79600 | 79600 | 79500 | 445 |
| 424 | 20231106 | 115200 | 10319467800 | 79600 | 79600 | 79600 | 79500 | 216 |
| 425 | 20231106 | 115100 | 10302275300 | 79600 | 79600 | 79600 | 79500 | 337 |
| 426 | 20231106 | 115000 | 10275452600 | 79500 | 79500 | 79600 | 79500 | 659 |
| 427 | 20231106 | 114900 | 10222999800 | 79500 | 79600 | 79600 | 79500 | 227 |
| 428 | 20231106 | 114800 | 10204938400 | 79600 | 79500 | 79600 | 79500 | 159 |
| 429 | 20231106 | 114700 | 10192282600 | 79600 | 79600 | 79600 | 79500 | 181 |
| 430 | 20231106 | 114600 | 10177875300 | 79600 | 79600 | 79600 | 79500 | 138 |
| 431 | 20231106 | 114500 | 10166892800 | 79600 | 79500 | 79600 | 79500 | 285 |
| 432 | 20231106 | 114400 | 10144222800 | 79500 | 79500 | 79600 | 79400 | 134 |
| 433 | 20231106 | 114300 | 10133562900 | 79500 | 79600 | 79600 | 79500 | 267 |
| 434 | 20231106 | 114200 | 10112328900 | 79600 | 79500 | 79600 | 79400 | 365 |
| 435 | 20231106 | 114100 | 10083306500 | 79500 | 79500 | 79500 | 79400 | 313 |
| 436 | 20231106 | 114000 | 10058423600 | 79500 | 79400 | 79500 | 79400 | 101 |
| 437 | 20231106 | 113900 | 10050394200 | 79500 | 79500 | 79500 | 79400 | 243 |
| 438 | 20231106 | 113800 | 10031076300 | 79500 | 79500 | 79600 | 79500 | 248 |
| 439 | 20231106 | 113700 | 10011352200 | 79600 | 79600 | 79600 | 79500 | 152 |
| 440 | 20231106 | 113600 | 9999256600 | 79500 | 79500 | 79600 | 79500 | 253 |
| 441 | 20231106 | 113500 | 9979136800 | 79400 | 79400 | 79600 | 79400 | 3032 |
| 442 | 20231106 | 113400 | 9738131800 | 79400 | 79500 | 79500 | 79400 | 518 |
| 443 | 20231106 | 113300 | 9696993200 | 79500 | 79400 | 79500 | 79300 | 788 |
| 444 | 20231106 | 113200 | 9634423700 | 79400 | 79400 | 79400 | 79300 | 268 |
| 445 | 20231106 | 113100 | 9613146000 | 79400 | 79400 | 79400 | 79300 | 731 |
| 446 | 20231106 | 113000 | 9555107600 | 79400 | 79300 | 79400 | 79300 | 128 |
| 447 | 20231106 | 112900 | 9544946500 | 79400 | 79400 | 79400 | 79300 | 280 |
| 448 | 20231106 | 112800 | 9522737100 | 79400 | 79300 | 79400 | 79200 | 366 |
| 449 | 20231106 | 112700 | 9493710100 | 79300 | 79200 | 79300 | 79200 | 125 |
| 450 | 20231106 | 112600 | 9483800500 | 79300 | 79300 | 79300 | 79200 | 226 |
| 451 | 20231106 | 112500 | 9465891000 | 79300 | 79300 | 79300 | 79200 | 206 |
| 452 | 20231106 | 112400 | 9449555600 | 79300 | 79400 | 79400 | 79300 | 635 |
| 453 | 20231106 | 112300 | 9399193200 | 79400 | 79300 | 79400 | 79300 | 277 |
| 454 | 20231106 | 112200 | 9377214300 | 79400 | 79500 | 79500 | 79300 | 419 |
| 455 | 20231106 | 112100 | 9343946400 | 79500 | 79400 | 79500 | 79400 | 355 |
| 456 | 20231106 | 112000 | 9315741600 | 79300 | 79300 | 79400 | 79300 | 231 |
| 457 | 20231106 | 111900 | 9297402900 | 79300 | 79400 | 79400 | 79300 | 172 |
| 458 | 20231106 | 111800 | 9283750800 | 79400 | 79300 | 79400 | 79300 | 143 |
| 459 | 20231106 | 111700 | 9272399600 | 79300 | 79300 | 79400 | 79300 | 253 |
| 460 | 20231106 | 111600 | 9252321800 | 79400 | 79100 | 79400 | 79100 | 1436 |
| 461 | 20231106 | 111500 | 9138566900 | 79100 | 79200 | 79200 | 79100 | 411 |
| 462 | 20231106 | 111400 | 9106050300 | 79200 | 79100 | 79200 | 79100 | 454 |
| 463 | 20231106 | 111300 | 9070121300 | 79100 | 79200 | 79300 | 79100 | 166 |
| 464 | 20231106 | 111200 | 9056971700 | 79200 | 79200 | 79200 | 79100 | 285 |
| 465 | 20231106 | 111100 | 9034400000 | 79200 | 79300 | 79300 | 79200 | 307 |
| 466 | 20231106 | 111000 | 9010077400 | 79300 | 79200 | 79300 | 79100 | 212 |
| 467 | 20231106 | 110900 | 8993282500 | 79100 | 79100 | 79200 | 79000 | 179 |
| 468 | 20231106 | 110800 | 8979120100 | 79100 | 79300 | 79300 | 79000 | 767 |
| 469 | 20231106 | 110700 | 8918451500 | 79300 | 79200 | 79300 | 79100 | 437 |
| 470 | 20231106 | 110600 | 8883834100 | 79200 | 79300 | 79400 | 79200 | 457 |
| 471 | 20231106 | 110500 | 8847618700 | 79300 | 79400 | 79400 | 79300 | 625 |
| 472 | 20231106 | 110400 | 8798043800 | 79300 | 79300 | 79400 | 79300 | 130 |
| 473 | 20231106 | 110300 | 8787722700 | 79400 | 79400 | 79400 | 79300 | 177 |
| 474 | 20231106 | 110200 | 8773672400 | 79400 | 79300 | 79400 | 79200 | 73 |
| 475 | 20231106 | 110100 | 8767881800 | 79300 | 79300 | 79400 | 79200 | 310 |
| 476 | 20231106 | 110000 | 8743299300 | 79300 | 79200 | 79300 | 79100 | 546 |
| 477 | 20231106 | 105900 | 8700065400 | 79200 | 79400 | 79400 | 79100 | 1401 |
| 478 | 20231106 | 105800 | 8588995800 | 79400 | 79300 | 79500 | 79200 | 403 |
| 479 | 20231106 | 105700 | 8557027800 | 79200 | 79500 | 79500 | 79200 | 252 |
| 480 | 20231106 | 105600 | 8537039700 | 79300 | 79400 | 79400 | 79200 | 698 |
| 481 | 20231106 | 105500 | 8481660900 | 79500 | 79500 | 79600 | 79400 | 468 |
| 482 | 20231106 | 105400 | 8444459900 | 79500 | 79500 | 79500 | 79400 | 154 |
| 483 | 20231106 | 105300 | 8432217000 | 79500 | 79300 | 79500 | 79200 | 354 |
| 484 | 20231106 | 105200 | 8404142400 | 79200 | 79500 | 79500 | 79200 | 547 |
| 485 | 20231106 | 105100 | 8360756200 | 79400 | 79600 | 79600 | 79400 | 337 |
| 486 | 20231106 | 105000 | 8333989300 | 79600 | 79300 | 79600 | 79200 | 629 |
| 487 | 20231106 | 104900 | 8283991000 | 79300 | 79600 | 79600 | 79300 | 1108 |
| 488 | 20231106 | 104800 | 8195943900 | 79600 | 79600 | 79600 | 79500 | 172 |
| 489 | 20231106 | 104700 | 8182255000 | 79500 | 79400 | 79600 | 79400 | 1902 |
| 490 | 20231106 | 104600 | 8031070900 | 79400 | 79500 | 79500 | 79400 | 498 |
| 491 | 20231106 | 104500 | 7991512900 | 79500 | 79400 | 79500 | 79400 | 383 |
| 492 | 20231106 | 104400 | 7961076500 | 79400 | 79400 | 79500 | 79400 | 1195 |
| 493 | 20231106 | 104300 | 7866081700 | 79400 | 79400 | 79500 | 79300 | 1407 |
| 494 | 20231106 | 104200 | 7754402000 | 79400 | 79400 | 79400 | 79300 | 402 |
| 495 | 20231106 | 104100 | 7722483300 | 79400 | 79400 | 79400 | 79300 | 303 |
| 496 | 20231106 | 104000 | 7698425700 | 79300 | 79400 | 79400 | 79300 | 278 |
| 497 | 20231106 | 103900 | 7676363500 | 79400 | 79400 | 79500 | 79300 | 1483 |
| 498 | 20231106 | 103800 | 7558613000 | 79300 | 79000 | 79400 | 79000 | 5012 |
| 499 | 20231106 | 103700 | 7162448800 | 79000 | 78800 | 79000 | 78800 | 2339 |
| 500 | 20231106 | 103600 | 6977931200 | 78800 | 78700 | 78800 | 78700 | 496 |
| 501 | 20231106 | 103500 | 6938886900 | 78700 | 78600 | 78700 | 78600 | 339 |
| 502 | 20231106 | 103400 | 6912227600 | 78700 | 78700 | 78700 | 78600 | 136 |
| 503 | 20231106 | 103300 | 6901525300 | 78700 | 78700 | 78800 | 78600 | 817 |
| 504 | 20231106 | 103200 | 6837219000 | 78700 | 78400 | 78700 | 78400 | 4003 |
| 505 | 20231106 | 103100 | 6523326900 | 78400 | 78400 | 78400 | 78300 | 269 |
| 506 | 20231106 | 103000 | 6502240900 | 78300 | 78400 | 78400 | 78300 | 370 |
| 507 | 20231106 | 102900 | 6473238300 | 78300 | 78300 | 78400 | 78300 | 3447 |
| 508 | 20231106 | 102800 | 6203007300 | 78400 | 78400 | 78400 | 78300 | 397 |
| 509 | 20231106 | 102700 | 6171906600 | 78300 | 78400 | 78400 | 78300 | 142 |
| 510 | 20231106 | 102600 | 6160781400 | 78400 | 78200 | 78400 | 78200 | 565 |
| 511 | 20231106 | 102500 | 6116553300 | 78200 | 78200 | 78200 | 77900 | 415 |
| 512 | 20231106 | 102400 | 6084167300 | 78200 | 78300 | 78300 | 78000 | 582 |
| 513 | 20231106 | 102300 | 6038655700 | 78300 | 78400 | 78400 | 78300 | 381 |
| 514 | 20231106 | 102200 | 6008800100 | 78400 | 78400 | 78400 | 78100 | 1079 |
| 515 | 20231106 | 102100 | 5924317100 | 78500 | 78500 | 78600 | 78500 | 426 |
| 516 | 20231106 | 102000 | 5890854900 | 78600 | 78600 | 78700 | 78500 | 116 |
| 517 | 20231106 | 101900 | 5881735300 | 78700 | 78500 | 78800 | 78500 | 1416 |
| 518 | 20231106 | 101800 | 5770396500 | 78400 | 78300 | 78700 | 78300 | 1343 |
| 519 | 20231106 | 101700 | 5664968100 | 78400 | 78400 | 78400 | 78300 | 251 |
| 520 | 20231106 | 101600 | 5645291800 | 78400 | 78500 | 78500 | 78300 | 595 |
| 521 | 20231106 | 101500 | 5598628600 | 78500 | 78700 | 78700 | 78400 | 472 |
| 522 | 20231106 | 101400 | 5561552700 | 78600 | 78600 | 78700 | 78600 | 201 |
| 523 | 20231106 | 101300 | 5545744100 | 78600 | 78700 | 78700 | 78600 | 431 |
| 524 | 20231106 | 101200 | 5511855200 | 78700 | 78600 | 78700 | 78500 | 1002 |
| 525 | 20231106 | 101100 | 5433100600 | 78600 | 78400 | 78700 | 78300 | 3716 |
| 526 | 20231106 | 101000 | 5141348200 | 78400 | 78300 | 78400 | 78200 | 882 |
| 527 | 20231106 | 100900 | 5072292100 | 78300 | 78200 | 78300 | 78200 | 1278 |
| 528 | 20231106 | 100800 | 4972321200 | 78100 | 78100 | 78200 | 78000 | 219 |
| 529 | 20231106 | 100700 | 4955228700 | 78100 | 77900 | 78100 | 77900 | 3195 |
| 530 | 20231106 | 100600 | 4705976500 | 78000 | 77900 | 78000 | 77800 | 516 |
| 531 | 20231106 | 100500 | 4665776700 | 77900 | 77900 | 77900 | 77800 | 297 |
| 532 | 20231106 | 100400 | 4642645900 | 77900 | 77800 | 77900 | 77700 | 287 |
| 533 | 20231106 | 100300 | 4620312300 | 77800 | 77900 | 77900 | 77700 | 656 |
| 534 | 20231106 | 100200 | 4569280500 | 77900 | 77800 | 77900 | 77700 | 414 |
| 535 | 20231106 | 100100 | 4537050800 | 77800 | 77800 | 77900 | 77800 | 467 |
| 536 | 20231106 | 100000 | 4500706800 | 77800 | 77700 | 77800 | 77700 | 394 |
| 537 | 20231106 | 095900 | 4470069600 | 77800 | 77700 | 77800 | 77700 | 350 |
| 538 | 20231106 | 095800 | 4442849100 | 77700 | 77800 | 77800 | 77600 | 592 |
| 539 | 20231106 | 095700 | 4396845900 | 77800 | 77600 | 77800 | 77600 | 474 |
| 540 | 20231106 | 095600 | 4360012600 | 77600 | 77800 | 77900 | 77500 | 593 |
| 541 | 20231106 | 095500 | 4313952900 | 77800 | 77500 | 77800 | 77400 | 395 |
| 542 | 20231106 | 095400 | 4283292300 | 77500 | 77800 | 77800 | 77500 | 365 |
| 543 | 20231106 | 095300 | 4254952400 | 77800 | 77800 | 77900 | 77700 | 415 |
| 544 | 20231106 | 095200 | 4222673600 | 77800 | 77700 | 77800 | 77700 | 381 |
| 545 | 20231106 | 095100 | 4193039100 | 77700 | 77800 | 77800 | 77700 | 514 |
| 546 | 20231106 | 095000 | 4153087200 | 77800 | 77600 | 77800 | 77500 | 738 |
| 547 | 20231106 | 094900 | 4095757700 | 77600 | 77900 | 77900 | 77500 | 1122 |
| 548 | 20231106 | 094800 | 4008552300 | 77900 | 77900 | 78000 | 77800 | 559 |
| 549 | 20231106 | 094700 | 3965007400 | 78000 | 78000 | 78000 | 77900 | 691 |
| 550 | 20231106 | 094600 | 3911156900 | 77900 | 77900 | 78000 | 77900 | 947 |
| 551 | 20231106 | 094500 | 3837298900 | 78000 | 77900 | 78000 | 77900 | 285 |
| 552 | 20231106 | 094400 | 3815073800 | 77900 | 77900 | 78000 | 77800 | 412 |
| 553 | 20231106 | 094300 | 3782983700 | 77800 | 77800 | 77900 | 77700 | 662 |
| 554 | 20231106 | 094200 | 3731460900 | 77800 | 77900 | 77900 | 77700 | 574 |
| 555 | 20231106 | 094100 | 3686808200 | 77900 | 77700 | 77900 | 77700 | 642 |
| 556 | 20231106 | 094000 | 3636858900 | 77700 | 77800 | 77800 | 77600 | 475 |
| 557 | 20231106 | 093900 | 3599924800 | 77800 | 77800 | 77900 | 77700 | 288 |
| 558 | 20231106 | 093800 | 3577503700 | 77800 | 77800 | 77900 | 77800 | 786 |
| 559 | 20231106 | 093700 | 3516342700 | 77800 | 77800 | 77900 | 77700 | 427 |
| 560 | 20231106 | 093600 | 3483121200 | 77800 | 77500 | 78000 | 77500 | 3350 |
| 561 | 20231106 | 093500 | 3222391400 | 77500 | 77500 | 77600 | 77400 | 891 |
| 562 | 20231106 | 093400 | 3153326500 | 77600 | 77500 | 77600 | 77500 | 220 |
| 563 | 20231106 | 093300 | 3136260000 | 77600 | 77600 | 77600 | 77500 | 365 |
| 564 | 20231106 | 093200 | 3107938700 | 77600 | 77600 | 77600 | 77600 | 92 |
| 565 | 20231106 | 093100 | 3100799500 | 77600 | 77600 | 77600 | 77500 | 197 |
| 566 | 20231106 | 093000 | 3085513400 | 77600 | 77600 | 77700 | 77600 | 493 |
| 567 | 20231106 | 092900 | 3047243200 | 77600 | 77700 | 77700 | 77600 | 110 |
| 568 | 20231106 | 092800 | 3038704100 | 77700 | 77500 | 77700 | 77500 | 592 |
| 569 | 20231106 | 092700 | 2992765500 | 77500 | 77500 | 77500 | 77400 | 223 |
| 570 | 20231106 | 092600 | 2975484200 | 77500 | 77400 | 77500 | 77400 | 855 |
| 571 | 20231106 | 092500 | 2909224700 | 77500 | 77500 | 77500 | 77400 | 151 |
| 572 | 20231106 | 092400 | 2897524600 | 77500 | 77400 | 77500 | 77300 | 1116 |
| 573 | 20231106 | 092300 | 2811077700 | 77400 | 77500 | 77500 | 77200 | 1065 |
| 574 | 20231106 | 092200 | 2728745400 | 77500 | 77500 | 77500 | 77400 | 682 |
| 575 | 20231106 | 092100 | 2675911100 | 77500 | 77400 | 77500 | 77300 | 1029 |
| 576 | 20231106 | 092000 | 2596250300 | 77500 | 77500 | 77500 | 77300 | 1099 |
| 577 | 20231106 | 091900 | 2511163400 | 77500 | 77400 | 77600 | 77300 | 1377 |
| 578 | 20231106 | 091800 | 2404489500 | 77300 | 77200 | 77300 | 77100 | 1026 |
| 579 | 20231106 | 091700 | 2325243000 | 77200 | 77200 | 77400 | 77200 | 334 |
| 580 | 20231106 | 091600 | 2299426100 | 77300 | 77200 | 77300 | 77100 | 505 |
| 581 | 20231106 | 091500 | 2260431400 | 77200 | 77500 | 77500 | 77200 | 337 |
| 582 | 20231106 | 091400 | 2234371400 | 77600 | 77400 | 77600 | 77400 | 613 |
| 583 | 20231106 | 091300 | 2186894500 | 77500 | 77300 | 77600 | 77200 | 991 |
| 584 | 20231106 | 091200 | 2110180700 | 77200 | 77600 | 77600 | 77100 | 2673 |
| 585 | 20231106 | 091100 | 1903584100 | 77600 | 77500 | 77700 | 77400 | 1133 |
| 586 | 20231106 | 091000 | 1815684800 | 77600 | 77500 | 77700 | 77400 | 1177 |
| 587 | 20231106 | 090900 | 1724339100 | 77500 | 77000 | 77500 | 76900 | 2544 |
| 588 | 20231106 | 090800 | 1527913300 | 76900 | 77000 | 77100 | 76900 | 797 |
| 589 | 20231106 | 090700 | 1466530100 | 77000 | 77000 | 77100 | 77000 | 811 |
| 590 | 20231106 | 090600 | 1404077900 | 76900 | 77000 | 77000 | 76700 | 697 |
| 591 | 20231106 | 090500 | 1350493400 | 77000 | 77000 | 77100 | 76800 | 505 |
| 592 | 20231106 | 090400 | 1311633500 | 77100 | 77000 | 77200 | 76800 | 1998 |
| 593 | 20231106 | 090300 | 1157939800 | 77000 | 76900 | 77200 | 76700 | 1554 |
| 594 | 20231106 | 090200 | 1038326200 | 76800 | 76800 | 77100 | 76700 | 573 |
| 595 | 20231106 | 090100 | 994303900 | 76700 | 77600 | 78000 | 76500 | 5966 |
| 596 | 20231106 | 090000 | 534505500 | 77600 | 78600 | 78600 | 77600 | 6821 |