34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 158469 |
| 3 | 20231114 | 183000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 4 | 20231114 | 182900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 5 | 20231114 | 182800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 6 | 20231114 | 182700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 7 | 20231114 | 182600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 8 | 20231114 | 182500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 9 | 20231114 | 182400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 10 | 20231114 | 182300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 11 | 20231114 | 182200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 12 | 20231114 | 182100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 13 | 20231114 | 182000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 14 | 20231114 | 181900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 15 | 20231114 | 181800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 16 | 20231114 | 181700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 17 | 20231114 | 181600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 18 | 20231114 | 181500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 19 | 20231114 | 181400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 20 | 20231114 | 181300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 21 | 20231114 | 181200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 22 | 20231114 | 181100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 23 | 20231114 | 181000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 24 | 20231114 | 180900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 25 | 20231114 | 180800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 26 | 20231114 | 180700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 27 | 20231114 | 180600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 28 | 20231114 | 180500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 29 | 20231114 | 180400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 30 | 20231114 | 180300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 31 | 20231114 | 180200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 32 | 20231114 | 180100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 158469 |
| 33 | 20231114 | 180000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 34 | 20231114 | 175900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 35 | 20231114 | 175800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 36 | 20231114 | 175700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 37 | 20231114 | 175600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 38 | 20231114 | 175500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 39 | 20231114 | 175400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 40 | 20231114 | 175300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 41 | 20231114 | 175200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 42 | 20231114 | 175100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 43 | 20231114 | 175000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 44 | 20231114 | 174900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 45 | 20231114 | 174800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 46 | 20231114 | 174700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 47 | 20231114 | 174600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 48 | 20231114 | 174500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 49 | 20231114 | 174400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 50 | 20231114 | 174300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 51 | 20231114 | 174200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 52 | 20231114 | 174100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 53 | 20231114 | 174000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 54 | 20231114 | 173900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 55 | 20231114 | 173800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 56 | 20231114 | 173700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 57 | 20231114 | 173600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 58 | 20231114 | 173500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 59 | 20231114 | 173400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 60 | 20231114 | 173300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 61 | 20231114 | 173200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 62 | 20231114 | 173100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 158469 |
| 63 | 20231114 | 173000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 64 | 20231114 | 172900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 65 | 20231114 | 172800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 66 | 20231114 | 172700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 67 | 20231114 | 172600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 68 | 20231114 | 172500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 69 | 20231114 | 172400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 70 | 20231114 | 172300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 71 | 20231114 | 172200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 72 | 20231114 | 172100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 73 | 20231114 | 172000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 74 | 20231114 | 171900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 75 | 20231114 | 171800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 76 | 20231114 | 171700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 77 | 20231114 | 171600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 78 | 20231114 | 171500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 79 | 20231114 | 171400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 80 | 20231114 | 171300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 81 | 20231114 | 171200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 82 | 20231114 | 171100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 83 | 20231114 | 171000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 84 | 20231114 | 170900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 85 | 20231114 | 170800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 86 | 20231114 | 170700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 87 | 20231114 | 170600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 88 | 20231114 | 170500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 89 | 20231114 | 170400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 90 | 20231114 | 170300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 91 | 20231114 | 170200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 92 | 20231114 | 170100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 158469 |
| 93 | 20231114 | 170000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 94 | 20231114 | 165900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 95 | 20231114 | 165800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 96 | 20231114 | 165700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 97 | 20231114 | 165600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 98 | 20231114 | 165500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 99 | 20231114 | 165400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 100 | 20231114 | 165300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 101 | 20231114 | 165200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 102 | 20231114 | 165100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 103 | 20231114 | 165000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 104 | 20231114 | 164900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 105 | 20231114 | 164800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 106 | 20231114 | 164700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 107 | 20231114 | 164600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 108 | 20231114 | 164500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 109 | 20231114 | 164400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 110 | 20231114 | 164300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 111 | 20231114 | 164200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 112 | 20231114 | 164100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 113 | 20231114 | 164000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 114 | 20231114 | 163900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 115 | 20231114 | 163800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 116 | 20231114 | 163700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 117 | 20231114 | 163600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 118 | 20231114 | 163500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 119 | 20231114 | 163400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 120 | 20231114 | 163300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 121 | 20231114 | 163200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 122 | 20231114 | 163100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 158469 |
| 123 | 20231114 | 163000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 124 | 20231114 | 162900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 125 | 20231114 | 162800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 126 | 20231114 | 162700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 127 | 20231114 | 162600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 128 | 20231114 | 162500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 129 | 20231114 | 162400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 130 | 20231114 | 162300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 131 | 20231114 | 162200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 132 | 20231114 | 162100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 133 | 20231114 | 162000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 134 | 20231114 | 161900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 135 | 20231114 | 161800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 136 | 20231114 | 161700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 137 | 20231114 | 161600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 138 | 20231114 | 161500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 139 | 20231114 | 161400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 140 | 20231114 | 161300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 141 | 20231114 | 161200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 142 | 20231114 | 161100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 143 | 20231114 | 161000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 144 | 20231114 | 160900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 145 | 20231114 | 160800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 146 | 20231114 | 160700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 147 | 20231114 | 160600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 148 | 20231114 | 160500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 149 | 20231114 | 160400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 150 | 20231114 | 160300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 151 | 20231114 | 160200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 152 | 20231114 | 160100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 158469 |
| 153 | 20231114 | 160000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 154 | 20231114 | 155900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 155 | 20231114 | 155800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 156 | 20231114 | 155700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 157 | 20231114 | 155600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 158 | 20231114 | 155500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 159 | 20231114 | 155400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 160 | 20231114 | 155300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 161 | 20231114 | 155200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 162 | 20231114 | 155100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 163 | 20231114 | 155000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 164 | 20231114 | 154900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 165 | 20231114 | 154800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 166 | 20231114 | 154700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 167 | 20231114 | 154600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 168 | 20231114 | 154500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 169 | 20231114 | 154400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 170 | 20231114 | 154300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 171 | 20231114 | 154200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 172 | 20231114 | 154100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 173 | 20231114 | 154000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 174 | 20231114 | 153900 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 175 | 20231114 | 153800 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 176 | 20231114 | 153700 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 177 | 20231114 | 153600 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 178 | 20231114 | 153500 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 179 | 20231114 | 153400 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 180 | 20231114 | 153300 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 181 | 20231114 | 153200 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 0 |
| 182 | 20231114 | 153100 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 158469 |
| 183 | 20231114 | 153000 | 335861200700 | 130000 | 130000 | 130000 | 130000 | 158469 |
| 184 | 20231114 | 152900 | 315260230700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 185 | 20231114 | 152800 | 315260230700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 186 | 20231114 | 152700 | 315260230700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 187 | 20231114 | 152600 | 315260230700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 188 | 20231114 | 152500 | 315260230700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 189 | 20231114 | 152400 | 315260230700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 190 | 20231114 | 152300 | 315260230700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 191 | 20231114 | 152200 | 315260230700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 192 | 20231114 | 152100 | 315260230700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 193 | 20231114 | 152000 | 315260230700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 194 | 20231114 | 151900 | 315260230700 | 130300 | 130200 | 130300 | 130100 | 9650 |
| 195 | 20231114 | 151800 | 314003648600 | 130200 | 130400 | 130400 | 130200 | 5637 |
| 196 | 20231114 | 151700 | 313269468500 | 130300 | 130200 | 130400 | 130200 | 13753 |
| 197 | 20231114 | 151600 | 311477095000 | 130300 | 130200 | 130400 | 130200 | 9902 |
| 198 | 20231114 | 151500 | 310186964600 | 130200 | 130200 | 130300 | 130200 | 6070 |
| 199 | 20231114 | 151400 | 309396171300 | 130300 | 130400 | 130400 | 130200 | 7690 |
| 200 | 20231114 | 151300 | 308394560600 | 130300 | 130300 | 130400 | 130300 | 9330 |
| 201 | 20231114 | 151200 | 307178560800 | 130300 | 130400 | 130400 | 130300 | 3713 |
| 202 | 20231114 | 151100 | 306694615600 | 130300 | 130500 | 130500 | 130300 | 6500 |
| 203 | 20231114 | 151000 | 305847128500 | 130400 | 130200 | 130500 | 130200 | 21682 |
| 204 | 20231114 | 150900 | 303020784600 | 130300 | 130100 | 130300 | 130100 | 13489 |
| 205 | 20231114 | 150800 | 301264900700 | 130100 | 130200 | 130200 | 130100 | 11363 |
| 206 | 20231114 | 150700 | 299786411400 | 130200 | 130100 | 130200 | 130100 | 4599 |
| 207 | 20231114 | 150600 | 299187800000 | 130100 | 130200 | 130200 | 130100 | 4689 |
| 208 | 20231114 | 150500 | 298577637600 | 130200 | 130200 | 130200 | 130000 | 7406 |
| 209 | 20231114 | 150400 | 297613996600 | 130200 | 130100 | 130200 | 130100 | 8710 |
| 210 | 20231114 | 150300 | 296480647700 | 130100 | 130100 | 130200 | 130100 | 3617 |
| 211 | 20231114 | 150200 | 296010025300 | 130100 | 130200 | 130200 | 130100 | 4965 |
| 212 | 20231114 | 150100 | 295363935900 | 130200 | 130200 | 130200 | 130100 | 6262 |
| 213 | 20231114 | 150000 | 294549177900 | 130100 | 130200 | 130200 | 130100 | 22470 |
| 214 | 20231114 | 145900 | 291624025400 | 130100 | 130200 | 130200 | 130100 | 8899 |
| 215 | 20231114 | 145800 | 290466104800 | 130100 | 130100 | 130200 | 130100 | 5080 |
| 216 | 20231114 | 145700 | 289804992200 | 130200 | 130100 | 130200 | 130000 | 18678 |
| 217 | 20231114 | 145600 | 287374736800 | 130100 | 130100 | 130200 | 130000 | 8622 |
| 218 | 20231114 | 145500 | 286252952100 | 130100 | 130100 | 130200 | 130100 | 6714 |
| 219 | 20231114 | 145400 | 285379352800 | 130200 | 130100 | 130200 | 130100 | 6063 |
| 220 | 20231114 | 145300 | 284590481700 | 130100 | 130100 | 130200 | 130100 | 5607 |
| 221 | 20231114 | 145200 | 283860921700 | 130100 | 130100 | 130200 | 130100 | 5289 |
| 222 | 20231114 | 145100 | 283172738000 | 130100 | 130100 | 130200 | 130000 | 4794 |
| 223 | 20231114 | 145000 | 282548994200 | 130000 | 130100 | 130200 | 130000 | 16117 |
| 224 | 20231114 | 144900 | 280452304300 | 130100 | 130100 | 130200 | 130000 | 7377 |
| 225 | 20231114 | 144800 | 279492375400 | 130100 | 130100 | 130200 | 130100 | 6679 |
| 226 | 20231114 | 144700 | 278623374000 | 130100 | 130200 | 130200 | 130100 | 4725 |
| 227 | 20231114 | 144600 | 278008603500 | 130100 | 130100 | 130200 | 130100 | 5701 |
| 228 | 20231114 | 144500 | 277266833600 | 130100 | 130100 | 130200 | 130100 | 5372 |
| 229 | 20231114 | 144400 | 276567903900 | 130200 | 130100 | 130200 | 130100 | 3876 |
| 230 | 20231114 | 144300 | 276063566800 | 130100 | 130100 | 130200 | 130000 | 11842 |
| 231 | 20231114 | 144200 | 274522968900 | 130100 | 130100 | 130200 | 130000 | 8195 |
| 232 | 20231114 | 144100 | 273456685700 | 130100 | 130000 | 130200 | 130000 | 11289 |
| 233 | 20231114 | 144000 | 271987693700 | 130000 | 130100 | 130100 | 130000 | 7453 |
| 234 | 20231114 | 143900 | 271018210700 | 130100 | 130100 | 130100 | 130000 | 9320 |
| 235 | 20231114 | 143800 | 269805829100 | 130000 | 130100 | 130100 | 130000 | 5735 |
| 236 | 20231114 | 143700 | 269059885200 | 130000 | 130000 | 130200 | 130000 | 13123 |
| 237 | 20231114 | 143600 | 267352684200 | 130000 | 130000 | 130100 | 130000 | 3123 |
| 238 | 20231114 | 143500 | 266946659800 | 130100 | 130100 | 130200 | 130000 | 6354 |
| 239 | 20231114 | 143400 | 266120154600 | 130100 | 130100 | 130200 | 130100 | 7228 |
| 240 | 20231114 | 143300 | 265179773000 | 130100 | 130100 | 130200 | 130100 | 7857 |
| 241 | 20231114 | 143200 | 264157555000 | 130100 | 130200 | 130300 | 130100 | 12022 |
| 242 | 20231114 | 143100 | 262593263900 | 130200 | 130200 | 130300 | 130100 | 14325 |
| 243 | 20231114 | 143000 | 260728178600 | 130200 | 130200 | 130300 | 130200 | 7437 |
| 244 | 20231114 | 142900 | 259759822000 | 130200 | 130300 | 130300 | 130200 | 2628 |
| 245 | 20231114 | 142800 | 259417548700 | 130300 | 130200 | 130400 | 130200 | 13231 |
| 246 | 20231114 | 142700 | 257693549300 | 130300 | 130300 | 130400 | 130200 | 11132 |
| 247 | 20231114 | 142600 | 256243080500 | 130300 | 130200 | 130400 | 130200 | 12645 |
| 248 | 20231114 | 142500 | 254595639400 | 130200 | 130100 | 130300 | 130100 | 5668 |
| 249 | 20231114 | 142400 | 253857612800 | 130100 | 130200 | 130300 | 130100 | 4338 |
| 250 | 20231114 | 142300 | 253292946300 | 130200 | 130200 | 130300 | 130200 | 6161 |
| 251 | 20231114 | 142200 | 252490669500 | 130200 | 130100 | 130300 | 130100 | 6314 |
| 252 | 20231114 | 142100 | 251668595000 | 130200 | 130300 | 130300 | 130200 | 6244 |
| 253 | 20231114 | 142000 | 250855592800 | 130200 | 130300 | 130400 | 130200 | 4724 |
| 254 | 20231114 | 141900 | 250240120700 | 130300 | 130200 | 130400 | 130200 | 10213 |
| 255 | 20231114 | 141800 | 248909667700 | 130200 | 130300 | 130300 | 130000 | 7903 |
| 256 | 20231114 | 141700 | 247881161100 | 130300 | 130300 | 130400 | 130000 | 55757 |
| 257 | 20231114 | 141600 | 240622130500 | 130400 | 130400 | 130400 | 130300 | 2349 |
| 258 | 20231114 | 141500 | 240316036700 | 130300 | 130300 | 130400 | 130300 | 1951 |
| 259 | 20231114 | 141400 | 240061746100 | 130300 | 130300 | 130500 | 130300 | 13254 |
| 260 | 20231114 | 141300 | 238333391500 | 130300 | 130300 | 130400 | 130300 | 6302 |
| 261 | 20231114 | 141200 | 237512200300 | 130300 | 130300 | 130400 | 130300 | 5329 |
| 262 | 20231114 | 141100 | 236817813400 | 130400 | 130400 | 130400 | 130300 | 3569 |
| 263 | 20231114 | 141000 | 236352685900 | 130400 | 130400 | 130500 | 130400 | 10179 |
| 264 | 20231114 | 140900 | 235025324300 | 130400 | 130400 | 130500 | 130400 | 3028 |
| 265 | 20231114 | 140800 | 234630435200 | 130400 | 130400 | 130500 | 130400 | 3760 |
| 266 | 20231114 | 140700 | 234140050900 | 130400 | 130500 | 130500 | 130400 | 2267 |
| 267 | 20231114 | 140600 | 233844350200 | 130500 | 130400 | 130500 | 130400 | 10437 |
| 268 | 20231114 | 140500 | 232482828900 | 130400 | 130500 | 130500 | 130400 | 4501 |
| 269 | 20231114 | 140400 | 231895654700 | 130400 | 130500 | 130500 | 130400 | 2478 |
| 270 | 20231114 | 140300 | 231572487200 | 130500 | 130400 | 130500 | 130400 | 1286 |
| 271 | 20231114 | 140200 | 231404751000 | 130400 | 130400 | 130500 | 130300 | 15538 |
| 272 | 20231114 | 140100 | 229378216100 | 130300 | 130300 | 130400 | 130300 | 3673 |
| 273 | 20231114 | 140000 | 228899498200 | 130300 | 130500 | 130600 | 130300 | 10054 |
| 274 | 20231114 | 135900 | 227588276600 | 130600 | 130500 | 130600 | 130500 | 3956 |
| 275 | 20231114 | 135800 | 227071934000 | 130500 | 130500 | 130600 | 130500 | 2293 |
| 276 | 20231114 | 135700 | 226772660300 | 130600 | 130500 | 130600 | 130500 | 2338 |
| 277 | 20231114 | 135600 | 226467534000 | 130500 | 130600 | 130700 | 130500 | 4321 |
| 278 | 20231114 | 135500 | 225903293000 | 130600 | 130600 | 130700 | 130600 | 3913 |
| 279 | 20231114 | 135400 | 225392181600 | 130700 | 130600 | 130700 | 130600 | 1452 |
| 280 | 20231114 | 135300 | 225202524100 | 130600 | 130700 | 130700 | 130500 | 7011 |
| 281 | 20231114 | 135200 | 224286855400 | 130600 | 130600 | 130700 | 130600 | 3155 |
| 282 | 20231114 | 135100 | 223874756500 | 130600 | 130500 | 130700 | 130500 | 9012 |
| 283 | 20231114 | 135000 | 222697706300 | 130500 | 130700 | 130700 | 130500 | 2622 |
| 284 | 20231114 | 134900 | 222355288500 | 130700 | 130500 | 130700 | 130500 | 10395 |
| 285 | 20231114 | 134800 | 220997758700 | 130500 | 130500 | 130600 | 130500 | 5667 |
| 286 | 20231114 | 134700 | 220258129900 | 130500 | 130600 | 130600 | 130500 | 1228 |
| 287 | 20231114 | 134600 | 220097826400 | 130600 | 130500 | 130600 | 130500 | 2037 |
| 288 | 20231114 | 134500 | 219831864600 | 130500 | 130500 | 130600 | 130500 | 2698 |
| 289 | 20231114 | 134400 | 219479715400 | 130600 | 130500 | 130600 | 130500 | 1249 |
| 290 | 20231114 | 134300 | 219316690800 | 130500 | 130500 | 130600 | 130400 | 8597 |
| 291 | 20231114 | 134200 | 218194800900 | 130600 | 130600 | 130600 | 130500 | 4031 |
| 292 | 20231114 | 134100 | 217668676900 | 130500 | 130500 | 130600 | 130500 | 1830 |
| 293 | 20231114 | 134000 | 217429764200 | 130600 | 130500 | 130600 | 130500 | 5250 |
| 294 | 20231114 | 133900 | 216744620100 | 130600 | 130800 | 130800 | 130500 | 7380 |
| 295 | 20231114 | 133800 | 215780635400 | 130700 | 130600 | 130800 | 130500 | 17918 |
| 296 | 20231114 | 133700 | 213439542100 | 130500 | 130500 | 130600 | 130500 | 2307 |
| 297 | 20231114 | 133600 | 213138273500 | 130600 | 130500 | 130600 | 130500 | 1343 |
| 298 | 20231114 | 133500 | 212962913800 | 130500 | 130300 | 130600 | 130300 | 11194 |
| 299 | 20231114 | 133400 | 211502252800 | 130300 | 130300 | 130400 | 130200 | 10224 |
| 300 | 20231114 | 133300 | 210170046800 | 130300 | 130200 | 130300 | 130200 | 1473 |
| 301 | 20231114 | 133200 | 209978213400 | 130200 | 130300 | 130400 | 130200 | 5570 |
| 302 | 20231114 | 133100 | 209252451300 | 130300 | 130300 | 130400 | 130300 | 1295 |
| 303 | 20231114 | 133000 | 209083669500 | 130300 | 130200 | 130400 | 130200 | 11000 |
| 304 | 20231114 | 132900 | 207650679100 | 130200 | 130500 | 130500 | 130200 | 15654 |
| 305 | 20231114 | 132800 | 205610386000 | 130400 | 130500 | 130500 | 130400 | 1694 |
| 306 | 20231114 | 132700 | 205389443500 | 130400 | 130500 | 130500 | 130400 | 1322 |
| 307 | 20231114 | 132600 | 205216993700 | 130400 | 130400 | 130500 | 130400 | 1530 |
| 308 | 20231114 | 132500 | 205017412100 | 130500 | 130400 | 130500 | 130400 | 2718 |
| 309 | 20231114 | 132400 | 204662956500 | 130500 | 130300 | 130500 | 130300 | 5530 |
| 310 | 20231114 | 132300 | 203941712700 | 130400 | 130500 | 130500 | 130300 | 13430 |
| 311 | 20231114 | 132200 | 202191297100 | 130500 | 130400 | 130500 | 130400 | 7414 |
| 312 | 20231114 | 132100 | 201224440300 | 130400 | 130400 | 130500 | 130400 | 1739 |
| 313 | 20231114 | 132000 | 200997622500 | 130400 | 130600 | 130600 | 130400 | 7562 |
| 314 | 20231114 | 131900 | 200010704900 | 130500 | 130600 | 130600 | 130500 | 1311 |
| 315 | 20231114 | 131800 | 199839567500 | 130500 | 130500 | 130600 | 130400 | 6179 |
| 316 | 20231114 | 131700 | 199033098200 | 130500 | 130500 | 130600 | 130400 | 10660 |
| 317 | 20231114 | 131600 | 197641953700 | 130500 | 130500 | 130500 | 130400 | 2589 |
| 318 | 20231114 | 131500 | 197304178600 | 130400 | 130400 | 130500 | 130400 | 3468 |
| 319 | 20231114 | 131400 | 196851880500 | 130400 | 130600 | 130600 | 130400 | 11155 |
| 320 | 20231114 | 131300 | 195396119800 | 130600 | 130500 | 130600 | 130500 | 1119 |
| 321 | 20231114 | 131200 | 195250031000 | 130600 | 130500 | 130600 | 130500 | 1482 |
| 322 | 20231114 | 131100 | 195056570700 | 130500 | 130600 | 130600 | 130500 | 1934 |
| 323 | 20231114 | 131000 | 194804073700 | 130500 | 130600 | 130600 | 130500 | 1312 |
| 324 | 20231114 | 130900 | 194632753200 | 130600 | 130700 | 130700 | 130500 | 1939 |
| 325 | 20231114 | 130800 | 194379507600 | 130700 | 130700 | 130800 | 130500 | 11050 |
| 326 | 20231114 | 130700 | 192935696900 | 130700 | 130600 | 130800 | 130500 | 8669 |
| 327 | 20231114 | 130600 | 191803307700 | 130500 | 130600 | 130700 | 130500 | 19401 |
| 328 | 20231114 | 130500 | 189269046900 | 130600 | 130500 | 130600 | 130500 | 1848 |
| 329 | 20231114 | 130400 | 189027766300 | 130600 | 130600 | 130600 | 130500 | 3487 |
| 330 | 20231114 | 130300 | 188572639100 | 130500 | 130500 | 130600 | 130500 | 2453 |
| 331 | 20231114 | 130200 | 188252418000 | 130500 | 130500 | 130600 | 130500 | 2254 |
| 332 | 20231114 | 130100 | 187958201400 | 130600 | 130500 | 130600 | 130500 | 1894 |
| 333 | 20231114 | 130000 | 187710950000 | 130500 | 130600 | 130600 | 130500 | 1777 |
| 334 | 20231114 | 125900 | 187478998300 | 130600 | 130700 | 130700 | 130500 | 1709 |
| 335 | 20231114 | 125800 | 187255818900 | 130600 | 130400 | 130700 | 130300 | 15940 |
| 336 | 20231114 | 125700 | 185175647400 | 130300 | 130300 | 130400 | 130300 | 1221 |
| 337 | 20231114 | 125600 | 185016514500 | 130400 | 130300 | 130400 | 130200 | 2458 |
| 338 | 20231114 | 125500 | 184696277000 | 130400 | 130400 | 130500 | 130200 | 8771 |
| 339 | 20231114 | 125400 | 183553112600 | 130500 | 130600 | 130600 | 130400 | 5583 |
| 340 | 20231114 | 125300 | 182824520400 | 130600 | 130600 | 130600 | 130500 | 2178 |
| 341 | 20231114 | 125200 | 182540097300 | 130600 | 130400 | 130600 | 130400 | 8965 |
| 342 | 20231114 | 125100 | 181370138400 | 130500 | 130400 | 130500 | 130300 | 8146 |
| 343 | 20231114 | 125000 | 180307787200 | 130300 | 130300 | 130400 | 130200 | 9531 |
| 344 | 20231114 | 124900 | 179065667900 | 130200 | 130300 | 130300 | 130200 | 5126 |
| 345 | 20231114 | 124800 | 178398187800 | 130200 | 130300 | 130400 | 130200 | 13323 |
| 346 | 20231114 | 124700 | 176662830800 | 130400 | 130400 | 130500 | 130300 | 6899 |
| 347 | 20231114 | 124600 | 175763533700 | 130400 | 130500 | 130600 | 130400 | 40425 |
| 348 | 20231114 | 124500 | 170488114600 | 130600 | 130600 | 130600 | 130500 | 2588 |
| 349 | 20231114 | 124400 | 170150187700 | 130600 | 130600 | 130700 | 130500 | 16158 |
| 350 | 20231114 | 124300 | 168040112600 | 130500 | 130600 | 130600 | 130500 | 2860 |
| 351 | 20231114 | 124200 | 167666741400 | 130500 | 130600 | 130600 | 130500 | 2826 |
| 352 | 20231114 | 124100 | 167297845900 | 130500 | 130500 | 130600 | 130500 | 4209 |
| 353 | 20231114 | 124000 | 166748423700 | 130500 | 130700 | 130700 | 130500 | 8576 |
| 354 | 20231114 | 123900 | 165628471100 | 130700 | 130600 | 130700 | 130600 | 1961 |
| 355 | 20231114 | 123800 | 165372321900 | 130700 | 130600 | 130700 | 130500 | 3873 |
| 356 | 20231114 | 123700 | 164866453000 | 130600 | 130600 | 130700 | 130500 | 19215 |
| 357 | 20231114 | 123600 | 162356886100 | 130700 | 130700 | 130700 | 130600 | 8305 |
| 358 | 20231114 | 123500 | 161271463100 | 130600 | 130800 | 130800 | 130600 | 13995 |
| 359 | 20231114 | 123400 | 159442354400 | 130700 | 130700 | 130800 | 130700 | 2259 |
| 360 | 20231114 | 123300 | 159147076300 | 130700 | 130700 | 130800 | 130700 | 1645 |
| 361 | 20231114 | 123200 | 158932034700 | 130800 | 130700 | 130800 | 130700 | 1361 |
| 362 | 20231114 | 123100 | 158754114900 | 130800 | 130800 | 130800 | 130700 | 1161 |
| 363 | 20231114 | 123000 | 158602321400 | 130700 | 130700 | 130800 | 130700 | 2112 |
| 364 | 20231114 | 122900 | 158326251600 | 130800 | 130800 | 130900 | 130700 | 4183 |
| 365 | 20231114 | 122800 | 157779032200 | 130800 | 130900 | 130900 | 130800 | 738 |
| 366 | 20231114 | 122700 | 157682479000 | 130800 | 130800 | 130900 | 130800 | 6999 |
| 367 | 20231114 | 122600 | 156766479000 | 130800 | 130900 | 130900 | 130800 | 1251 |
| 368 | 20231114 | 122500 | 156602802400 | 130800 | 130800 | 130900 | 130800 | 2112 |
| 369 | 20231114 | 122400 | 156326540300 | 130900 | 130800 | 130900 | 130700 | 2515 |
| 370 | 20231114 | 122300 | 155997572100 | 130800 | 130800 | 130900 | 130700 | 6192 |
| 371 | 20231114 | 122200 | 155187707600 | 130700 | 130800 | 130900 | 130700 | 4542 |
| 372 | 20231114 | 122100 | 154593604800 | 130800 | 130900 | 130900 | 130800 | 11504 |
| 373 | 20231114 | 122000 | 153088788700 | 130800 | 130800 | 130900 | 130800 | 2665 |
| 374 | 20231114 | 121900 | 152740044500 | 130800 | 130900 | 131000 | 130800 | 8101 |
| 375 | 20231114 | 121800 | 151679628000 | 130900 | 130900 | 131000 | 130900 | 1319 |
| 376 | 20231114 | 121700 | 151506949900 | 130900 | 131000 | 131000 | 130900 | 3150 |
| 377 | 20231114 | 121600 | 151094588200 | 130900 | 131000 | 131100 | 130900 | 17295 |
| 378 | 20231114 | 121500 | 148828930400 | 131100 | 131100 | 131100 | 131000 | 1844 |
| 379 | 20231114 | 121400 | 148587341000 | 131000 | 131100 | 131100 | 131000 | 1318 |
| 380 | 20231114 | 121300 | 148414644600 | 131100 | 131000 | 131100 | 131000 | 1122 |
| 381 | 20231114 | 121200 | 148267599400 | 131000 | 131100 | 131100 | 131000 | 742 |
| 382 | 20231114 | 121100 | 148170377700 | 131000 | 131100 | 131200 | 131000 | 4262 |
| 383 | 20231114 | 121000 | 147611832200 | 131100 | 131100 | 131200 | 131100 | 7435 |
| 384 | 20231114 | 120900 | 146637084800 | 131200 | 131200 | 131200 | 131100 | 1805 |
| 385 | 20231114 | 120800 | 146400359700 | 131200 | 131100 | 131200 | 131100 | 465 |
| 386 | 20231114 | 120700 | 146339388700 | 131200 | 131200 | 131200 | 131100 | 848 |
| 387 | 20231114 | 120600 | 146228176400 | 131100 | 131200 | 131300 | 131100 | 2621 |
| 388 | 20231114 | 120500 | 145884314300 | 131300 | 131200 | 131300 | 131200 | 3938 |
| 389 | 20231114 | 120400 | 145367630800 | 131200 | 131200 | 131300 | 131200 | 710 |
| 390 | 20231114 | 120300 | 145274436200 | 131300 | 131300 | 131300 | 131200 | 3098 |
| 391 | 20231114 | 120200 | 144867958900 | 131200 | 131300 | 131300 | 131200 | 1559 |
| 392 | 20231114 | 120100 | 144663363700 | 131300 | 131300 | 131400 | 131200 | 2474 |
| 393 | 20231114 | 120000 | 144338494300 | 131400 | 131300 | 131400 | 131300 | 490 |
| 394 | 20231114 | 115900 | 144274140100 | 131300 | 131400 | 131500 | 131300 | 2950 |
| 395 | 20231114 | 115800 | 143886508800 | 131400 | 131300 | 131400 | 131300 | 4435 |
| 396 | 20231114 | 115700 | 143303763400 | 131400 | 131400 | 131400 | 131300 | 981 |
| 397 | 20231114 | 115600 | 143174942100 | 131400 | 131500 | 131500 | 131300 | 2453 |
| 398 | 20231114 | 115500 | 142852684800 | 131500 | 131300 | 131500 | 131300 | 2423 |
| 399 | 20231114 | 115400 | 142534328900 | 131300 | 131400 | 131500 | 131300 | 4947 |
| 400 | 20231114 | 115300 | 141884278600 | 131400 | 131400 | 131500 | 131400 | 976 |
| 401 | 20231114 | 115200 | 141756004300 | 131400 | 131400 | 131500 | 131400 | 615 |
| 402 | 20231114 | 115100 | 141675171000 | 131500 | 131500 | 131600 | 131400 | 6297 |
| 403 | 20231114 | 115000 | 140847082400 | 131600 | 131500 | 131600 | 131500 | 739 |
| 404 | 20231114 | 114900 | 140749866200 | 131500 | 131500 | 131600 | 131500 | 3204 |
| 405 | 20231114 | 114800 | 140328265700 | 131600 | 131600 | 131600 | 131500 | 1123 |
| 406 | 20231114 | 114700 | 140180570900 | 131500 | 131400 | 131600 | 131400 | 13613 |
| 407 | 20231114 | 114600 | 138390328500 | 131400 | 131500 | 131500 | 131400 | 1834 |
| 408 | 20231114 | 114500 | 138149276600 | 131500 | 131500 | 131500 | 131400 | 1800 |
| 409 | 20231114 | 114400 | 137912733200 | 131400 | 131400 | 131500 | 131400 | 1067 |
| 410 | 20231114 | 114300 | 137772509000 | 131400 | 131400 | 131500 | 131400 | 1317 |
| 411 | 20231114 | 114200 | 137599438700 | 131400 | 131500 | 131500 | 131400 | 1297 |
| 412 | 20231114 | 114100 | 137428967100 | 131500 | 131400 | 131500 | 131400 | 938 |
| 413 | 20231114 | 114000 | 137305691300 | 131500 | 131400 | 131500 | 131400 | 1840 |
| 414 | 20231114 | 113900 | 137063888900 | 131400 | 131500 | 131500 | 131400 | 1768 |
| 415 | 20231114 | 113800 | 136831501300 | 131400 | 131500 | 131500 | 131300 | 4364 |
| 416 | 20231114 | 113700 | 136258035700 | 131500 | 131500 | 131500 | 131400 | 2589 |
| 417 | 20231114 | 113600 | 135917785600 | 131500 | 131400 | 131500 | 131400 | 3099 |
| 418 | 20231114 | 113500 | 135510477200 | 131500 | 131500 | 131500 | 131400 | 1550 |
| 419 | 20231114 | 113400 | 135306737700 | 131500 | 131500 | 131500 | 131400 | 615 |
| 420 | 20231114 | 113300 | 135225904100 | 131500 | 131500 | 131500 | 131400 | 1274 |
| 421 | 20231114 | 113200 | 135058430900 | 131500 | 131500 | 131500 | 131400 | 901 |
| 422 | 20231114 | 113100 | 134939997100 | 131400 | 131500 | 131500 | 131400 | 2595 |
| 423 | 20231114 | 113000 | 134598821100 | 131400 | 131400 | 131500 | 131300 | 1835 |
| 424 | 20231114 | 112900 | 134357670400 | 131400 | 131400 | 131400 | 131300 | 1322 |
| 425 | 20231114 | 112800 | 134184017200 | 131400 | 131600 | 131600 | 131400 | 1318 |
| 426 | 20231114 | 112700 | 134010691700 | 131500 | 131400 | 131600 | 131300 | 4413 |
| 427 | 20231114 | 112600 | 133430643000 | 131400 | 131300 | 131600 | 131300 | 12048 |
| 428 | 20231114 | 112500 | 131846961200 | 131300 | 131300 | 131400 | 131300 | 1468 |
| 429 | 20231114 | 112400 | 131654105300 | 131400 | 131300 | 131400 | 131300 | 1825 |
| 430 | 20231114 | 112300 | 131414461100 | 131300 | 131300 | 131400 | 131300 | 1729 |
| 431 | 20231114 | 112200 | 131187386000 | 131300 | 131300 | 131400 | 131300 | 760 |
| 432 | 20231114 | 112100 | 131087580100 | 131300 | 131500 | 131500 | 131300 | 1548 |
| 433 | 20231114 | 112000 | 130884162000 | 131400 | 131500 | 131600 | 131400 | 6524 |
| 434 | 20231114 | 111900 | 130026233200 | 131600 | 131500 | 131600 | 131500 | 2862 |
| 435 | 20231114 | 111800 | 129649655800 | 131500 | 131600 | 131700 | 131500 | 1950 |
| 436 | 20231114 | 111700 | 129393067000 | 131600 | 131700 | 131800 | 131600 | 791 |
| 437 | 20231114 | 111600 | 129288905400 | 131700 | 131500 | 131900 | 131500 | 17476 |
| 438 | 20231114 | 111500 | 126986809300 | 131500 | 131500 | 131600 | 131500 | 2082 |
| 439 | 20231114 | 111400 | 126712867800 | 131600 | 131300 | 131600 | 131300 | 11999 |
| 440 | 20231114 | 111300 | 125135955400 | 131300 | 131300 | 131400 | 131300 | 4143 |
| 441 | 20231114 | 111200 | 124591940900 | 131300 | 131400 | 131400 | 131300 | 1212 |
| 442 | 20231114 | 111100 | 124432774200 | 131300 | 131400 | 131400 | 131300 | 840 |
| 443 | 20231114 | 111000 | 124322444200 | 131300 | 131400 | 131400 | 131300 | 1154 |
| 444 | 20231114 | 110900 | 124170893900 | 131400 | 131200 | 131400 | 131200 | 5182 |
| 445 | 20231114 | 110800 | 123490488500 | 131200 | 131200 | 131300 | 131200 | 3137 |
| 446 | 20231114 | 110700 | 123078651000 | 131300 | 131300 | 131300 | 131200 | 887 |
| 447 | 20231114 | 110600 | 122962252900 | 131200 | 131300 | 131400 | 131200 | 3858 |
| 448 | 20231114 | 110500 | 122455700500 | 131300 | 131300 | 131400 | 131300 | 1759 |
| 449 | 20231114 | 110400 | 122224711500 | 131300 | 131400 | 131400 | 131300 | 1278 |
| 450 | 20231114 | 110300 | 122056828800 | 131400 | 131400 | 131500 | 131200 | 3938 |
| 451 | 20231114 | 110200 | 121539627500 | 131400 | 131500 | 131600 | 131300 | 3861 |
| 452 | 20231114 | 110100 | 121032072500 | 131600 | 131600 | 131600 | 131500 | 916 |
| 453 | 20231114 | 110000 | 120911551900 | 131600 | 131200 | 131700 | 131200 | 12949 |
| 454 | 20231114 | 105900 | 119209310000 | 131300 | 131200 | 131300 | 131200 | 844 |
| 455 | 20231114 | 105800 | 119098512200 | 131200 | 131300 | 131400 | 131200 | 3214 |
| 456 | 20231114 | 105700 | 118676526200 | 131300 | 131100 | 131400 | 131100 | 16541 |
| 457 | 20231114 | 105600 | 116505873000 | 131100 | 131100 | 131200 | 131100 | 3268 |
| 458 | 20231114 | 105500 | 116077360200 | 131100 | 131200 | 131200 | 131100 | 4823 |
| 459 | 20231114 | 105400 | 115445019500 | 131200 | 131300 | 131300 | 131100 | 9522 |
| 460 | 20231114 | 105300 | 114195666900 | 131200 | 131200 | 131300 | 131200 | 745 |
| 461 | 20231114 | 105200 | 114097894200 | 131200 | 131300 | 131300 | 131200 | 2595 |
| 462 | 20231114 | 105100 | 113757322200 | 131300 | 131200 | 131300 | 131100 | 6635 |
| 463 | 20231114 | 105000 | 112886860600 | 131100 | 131200 | 131200 | 131100 | 4316 |
| 464 | 20231114 | 104900 | 112321003200 | 131100 | 131100 | 131200 | 131100 | 930 |
| 465 | 20231114 | 104800 | 112199049300 | 131200 | 131200 | 131300 | 131100 | 1874 |
| 466 | 20231114 | 104700 | 111953256600 | 131200 | 131400 | 131400 | 131200 | 2908 |
| 467 | 20231114 | 104600 | 111571564300 | 131400 | 131400 | 131400 | 131300 | 2447 |
| 468 | 20231114 | 104500 | 111250194400 | 131300 | 131200 | 131400 | 131200 | 7672 |
| 469 | 20231114 | 104400 | 110242873200 | 131300 | 131200 | 131300 | 131200 | 2981 |
| 470 | 20231114 | 104300 | 109851598300 | 131300 | 131200 | 131300 | 131100 | 1300 |
| 471 | 20231114 | 104200 | 109681030800 | 131100 | 131300 | 131300 | 131100 | 3916 |
| 472 | 20231114 | 104100 | 109167314100 | 131200 | 131200 | 131400 | 131200 | 8036 |
| 473 | 20231114 | 104000 | 108112137800 | 131200 | 131200 | 131300 | 131200 | 2754 |
| 474 | 20231114 | 103900 | 107750770400 | 131200 | 131400 | 131400 | 131200 | 7683 |
| 475 | 20231114 | 103800 | 106742109500 | 131300 | 131500 | 131500 | 131300 | 5080 |
| 476 | 20231114 | 103700 | 106074719800 | 131400 | 131200 | 131500 | 131200 | 9950 |
| 477 | 20231114 | 103600 | 104768187400 | 131200 | 131400 | 131400 | 131200 | 2403 |
| 478 | 20231114 | 103500 | 104452653500 | 131400 | 131600 | 131600 | 131300 | 2831 |
| 479 | 20231114 | 103400 | 104080539800 | 131600 | 131600 | 131600 | 131500 | 953 |
| 480 | 20231114 | 103300 | 103955209600 | 131600 | 131600 | 131800 | 131500 | 9734 |
| 481 | 20231114 | 103200 | 102673920800 | 131500 | 131500 | 131600 | 131500 | 1057 |
| 482 | 20231114 | 103100 | 102534887200 | 131600 | 131600 | 131600 | 131500 | 1481 |
| 483 | 20231114 | 103000 | 102340100300 | 131500 | 131600 | 131700 | 131500 | 4023 |
| 484 | 20231114 | 102900 | 101810923300 | 131600 | 131700 | 131700 | 131600 | 888 |
| 485 | 20231114 | 102800 | 101694009700 | 131700 | 131800 | 131800 | 131600 | 5995 |
| 486 | 20231114 | 102700 | 100904065800 | 131700 | 131900 | 131900 | 131700 | 2626 |
| 487 | 20231114 | 102600 | 100558012600 | 131900 | 131800 | 131900 | 131800 | 941 |
| 488 | 20231114 | 102500 | 100433975900 | 131800 | 131900 | 132000 | 131800 | 1487 |
| 489 | 20231114 | 102400 | 100237838300 | 131900 | 131700 | 132000 | 131700 | 14291 |
| 490 | 20231114 | 102300 | 98353305300 | 131700 | 131800 | 131800 | 131700 | 1072 |
| 491 | 20231114 | 102200 | 98212097100 | 131800 | 131900 | 131900 | 131700 | 6710 |
| 492 | 20231114 | 102100 | 97327420900 | 131800 | 131800 | 131900 | 131700 | 6141 |
| 493 | 20231114 | 102000 | 96517940100 | 131800 | 131400 | 131800 | 131400 | 6589 |
| 494 | 20231114 | 101900 | 95650716700 | 131500 | 131700 | 131700 | 131500 | 1974 |
| 495 | 20231114 | 101800 | 95391006600 | 131700 | 131100 | 131900 | 131000 | 51837 |
| 496 | 20231114 | 101700 | 88570411500 | 131000 | 131100 | 131100 | 130800 | 17240 |
| 497 | 20231114 | 101600 | 86312648900 | 131100 | 131400 | 131400 | 131000 | 24849 |
| 498 | 20231114 | 101500 | 83051883600 | 131300 | 131400 | 131400 | 131300 | 3169 |
| 499 | 20231114 | 101400 | 82635763700 | 131300 | 131400 | 131500 | 131300 | 12761 |
| 500 | 20231114 | 101300 | 80958979700 | 131500 | 131600 | 131600 | 131400 | 12211 |
| 501 | 20231114 | 101200 | 79353213900 | 131600 | 131600 | 131600 | 131500 | 3245 |
| 502 | 20231114 | 101100 | 78926246800 | 131600 | 131500 | 131700 | 131500 | 8988 |
| 503 | 20231114 | 101000 | 77743326300 | 131600 | 131500 | 131600 | 131500 | 1354 |
| 504 | 20231114 | 100900 | 77565252100 | 131600 | 131500 | 131600 | 131500 | 3851 |
| 505 | 20231114 | 100800 | 77058809100 | 131500 | 131600 | 131600 | 131500 | 8415 |
| 506 | 20231114 | 100700 | 75952204400 | 131500 | 131600 | 131700 | 131500 | 2271 |
| 507 | 20231114 | 100600 | 75653418200 | 131700 | 131700 | 131700 | 131600 | 916 |
| 508 | 20231114 | 100500 | 75532855800 | 131700 | 131800 | 131800 | 131600 | 4824 |
| 509 | 20231114 | 100400 | 74897595800 | 131700 | 131700 | 131800 | 131700 | 934 |
| 510 | 20231114 | 100300 | 74774537500 | 131700 | 131800 | 132000 | 131600 | 11692 |
| 511 | 20231114 | 100200 | 73233315700 | 131700 | 131500 | 131800 | 131500 | 8725 |
| 512 | 20231114 | 100100 | 72084836400 | 131500 | 131600 | 131600 | 131500 | 5449 |
| 513 | 20231114 | 100000 | 71368271000 | 131500 | 131500 | 131600 | 131500 | 1208 |
| 514 | 20231114 | 095900 | 71209379700 | 131600 | 131500 | 131600 | 131500 | 2652 |
| 515 | 20231114 | 095800 | 70860410800 | 131600 | 131700 | 131700 | 131500 | 4454 |
| 516 | 20231114 | 095700 | 70274273600 | 131700 | 131700 | 131800 | 131600 | 3220 |
| 517 | 20231114 | 095600 | 69850274900 | 131800 | 131900 | 131900 | 131700 | 1626 |
| 518 | 20231114 | 095500 | 69635972000 | 131800 | 131900 | 132000 | 131800 | 5940 |
| 519 | 20231114 | 095400 | 68852534100 | 131900 | 131900 | 132000 | 131800 | 5939 |
| 520 | 20231114 | 095300 | 68069175100 | 131900 | 131700 | 131900 | 131700 | 3681 |
| 521 | 20231114 | 095200 | 67584062100 | 131800 | 131900 | 131900 | 131700 | 3346 |
| 522 | 20231114 | 095100 | 67143116200 | 131900 | 131900 | 131900 | 131800 | 3175 |
| 523 | 20231114 | 095000 | 66724622900 | 131900 | 132000 | 132000 | 131800 | 6284 |
| 524 | 20231114 | 094900 | 65895458000 | 132000 | 132100 | 132100 | 132000 | 3386 |
| 525 | 20231114 | 094800 | 65448305600 | 132100 | 131900 | 132100 | 131900 | 3053 |
| 526 | 20231114 | 094700 | 65045370100 | 132000 | 132000 | 132100 | 131900 | 1388 |
| 527 | 20231114 | 094600 | 64862239700 | 132000 | 132000 | 132100 | 132000 | 2329 |
| 528 | 20231114 | 094500 | 64554791500 | 132000 | 131900 | 132100 | 131800 | 3997 |
| 529 | 20231114 | 094400 | 64027444200 | 131900 | 131900 | 132000 | 131800 | 10859 |
| 530 | 20231114 | 094300 | 62594418800 | 131900 | 132200 | 132200 | 131900 | 2809 |
| 531 | 20231114 | 094200 | 62223411300 | 132200 | 132200 | 132200 | 132000 | 3130 |
| 532 | 20231114 | 094100 | 61809862700 | 132100 | 132300 | 132400 | 132000 | 5873 |
| 533 | 20231114 | 094000 | 61033180700 | 132400 | 132300 | 132400 | 132300 | 3876 |
| 534 | 20231114 | 093900 | 60520327400 | 132400 | 132100 | 132400 | 132100 | 4740 |
| 535 | 20231114 | 093800 | 59893446400 | 132200 | 132200 | 132400 | 132100 | 5866 |
| 536 | 20231114 | 093700 | 59117578500 | 132200 | 132100 | 132300 | 132000 | 4662 |
| 537 | 20231114 | 093600 | 58501582700 | 132200 | 131800 | 132200 | 131800 | 11689 |
| 538 | 20231114 | 093500 | 56958431800 | 131700 | 131800 | 131800 | 131700 | 3265 |
| 539 | 20231114 | 093400 | 56528201000 | 131800 | 132000 | 132000 | 131700 | 3467 |
| 540 | 20231114 | 093300 | 56071162800 | 132000 | 132100 | 132100 | 131900 | 2669 |
| 541 | 20231114 | 093200 | 55718874000 | 132000 | 132100 | 132100 | 131900 | 4711 |
| 542 | 20231114 | 093100 | 55096997800 | 132100 | 131900 | 132100 | 131800 | 3892 |
| 543 | 20231114 | 093000 | 54583361300 | 131900 | 131700 | 132100 | 131700 | 21266 |
| 544 | 20231114 | 092900 | 51777444200 | 131700 | 131900 | 131900 | 131700 | 3629 |
| 545 | 20231114 | 092800 | 51299134500 | 131900 | 132000 | 132000 | 131800 | 6001 |
| 546 | 20231114 | 092700 | 50507582600 | 132000 | 131900 | 132000 | 131800 | 3862 |
| 547 | 20231114 | 092600 | 49998298200 | 131800 | 131600 | 132000 | 131500 | 15213 |
| 548 | 20231114 | 092500 | 47993630100 | 131600 | 131400 | 131700 | 131400 | 9496 |
| 549 | 20231114 | 092400 | 46744405300 | 131400 | 131500 | 131500 | 131400 | 5157 |
| 550 | 20231114 | 092300 | 46066564500 | 131500 | 131600 | 131700 | 131400 | 11248 |
| 551 | 20231114 | 092200 | 44587291600 | 131600 | 131800 | 131900 | 131600 | 9576 |
| 552 | 20231114 | 092100 | 43325972800 | 131800 | 132100 | 132100 | 131800 | 3628 |
| 553 | 20231114 | 092000 | 42847363900 | 132000 | 131800 | 132100 | 131700 | 13183 |
| 554 | 20231114 | 091900 | 41108382600 | 131800 | 132000 | 132100 | 131700 | 17219 |
| 555 | 20231114 | 091800 | 38837505900 | 132100 | 132200 | 132200 | 132000 | 6289 |
| 556 | 20231114 | 091700 | 38006661500 | 132000 | 132200 | 132400 | 132000 | 8395 |
| 557 | 20231114 | 091600 | 36896452900 | 132300 | 132100 | 132300 | 132000 | 7405 |
| 558 | 20231114 | 091500 | 35918014300 | 132000 | 132200 | 132200 | 132000 | 4852 |
| 559 | 20231114 | 091400 | 35277121400 | 132100 | 132200 | 132300 | 132000 | 14178 |
| 560 | 20231114 | 091300 | 33404493500 | 132200 | 132600 | 132600 | 132100 | 14484 |
| 561 | 20231114 | 091200 | 31487184000 | 132600 | 132600 | 132700 | 132500 | 4815 |
| 562 | 20231114 | 091100 | 30848701600 | 132600 | 132800 | 132800 | 132600 | 5911 |
| 563 | 20231114 | 091000 | 30064495300 | 132800 | 132500 | 132900 | 132500 | 8391 |
| 564 | 20231114 | 090900 | 28950976000 | 132500 | 132800 | 132800 | 132300 | 9222 |
| 565 | 20231114 | 090800 | 27729102400 | 132800 | 133200 | 133200 | 132700 | 8427 |
| 566 | 20231114 | 090700 | 26608479600 | 133200 | 133000 | 133200 | 132900 | 16763 |
| 567 | 20231114 | 090600 | 24377394300 | 133000 | 133000 | 133100 | 132700 | 12314 |
| 568 | 20231114 | 090500 | 22740293200 | 133000 | 132800 | 133200 | 132700 | 18008 |
| 569 | 20231114 | 090400 | 20346010100 | 132800 | 132300 | 132900 | 132200 | 23534 |
| 570 | 20231114 | 090300 | 17225370900 | 132200 | 132500 | 132700 | 132200 | 13838 |
| 571 | 20231114 | 090200 | 15392917100 | 132500 | 132500 | 132900 | 132400 | 12563 |
| 572 | 20231114 | 090100 | 13726852500 | 132500 | 132300 | 132700 | 132200 | 13034 |
| 573 | 20231114 | 090000 | 12001109000 | 132300 | 133500 | 133500 | 132100 | 89971 |