34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 168691 |
| 3 | 20231113 | 183000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 4 | 20231113 | 182900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 5 | 20231113 | 182800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 6 | 20231113 | 182700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 7 | 20231113 | 182600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 8 | 20231113 | 182500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 9 | 20231113 | 182400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 10 | 20231113 | 182300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 11 | 20231113 | 182200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 12 | 20231113 | 182100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 13 | 20231113 | 182000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 14 | 20231113 | 181900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 15 | 20231113 | 181800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 16 | 20231113 | 181700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 17 | 20231113 | 181600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 18 | 20231113 | 181500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 19 | 20231113 | 181400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 20 | 20231113 | 181300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 21 | 20231113 | 181200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 22 | 20231113 | 181100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 23 | 20231113 | 181000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 24 | 20231113 | 180900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 25 | 20231113 | 180800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 26 | 20231113 | 180700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 27 | 20231113 | 180600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 28 | 20231113 | 180500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 29 | 20231113 | 180400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 30 | 20231113 | 180300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 31 | 20231113 | 180200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 32 | 20231113 | 180100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 168691 |
| 33 | 20231113 | 180000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 34 | 20231113 | 175900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 35 | 20231113 | 175800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 36 | 20231113 | 175700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 37 | 20231113 | 175600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 38 | 20231113 | 175500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 39 | 20231113 | 175400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 40 | 20231113 | 175300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 41 | 20231113 | 175200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 42 | 20231113 | 175100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 43 | 20231113 | 175000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 44 | 20231113 | 174900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 45 | 20231113 | 174800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 46 | 20231113 | 174700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 47 | 20231113 | 174600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 48 | 20231113 | 174500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 49 | 20231113 | 174400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 50 | 20231113 | 174300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 51 | 20231113 | 174200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 52 | 20231113 | 174100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 53 | 20231113 | 174000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 54 | 20231113 | 173900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 55 | 20231113 | 173800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 56 | 20231113 | 173700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 57 | 20231113 | 173600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 58 | 20231113 | 173500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 59 | 20231113 | 173400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 60 | 20231113 | 173300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 61 | 20231113 | 173200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 62 | 20231113 | 173100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 168691 |
| 63 | 20231113 | 173000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 64 | 20231113 | 172900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 65 | 20231113 | 172800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 66 | 20231113 | 172700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 67 | 20231113 | 172600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 68 | 20231113 | 172500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 69 | 20231113 | 172400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 70 | 20231113 | 172300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 71 | 20231113 | 172200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 72 | 20231113 | 172100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 73 | 20231113 | 172000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 74 | 20231113 | 171900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 75 | 20231113 | 171800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 76 | 20231113 | 171700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 77 | 20231113 | 171600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 78 | 20231113 | 171500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 79 | 20231113 | 171400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 80 | 20231113 | 171300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 81 | 20231113 | 171200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 82 | 20231113 | 171100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 83 | 20231113 | 171000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 84 | 20231113 | 170900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 85 | 20231113 | 170800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 86 | 20231113 | 170700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 87 | 20231113 | 170600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 88 | 20231113 | 170500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 89 | 20231113 | 170400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 90 | 20231113 | 170300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 91 | 20231113 | 170200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 92 | 20231113 | 170100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 168691 |
| 93 | 20231113 | 170000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 94 | 20231113 | 165900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 95 | 20231113 | 165800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 96 | 20231113 | 165700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 97 | 20231113 | 165600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 98 | 20231113 | 165500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 99 | 20231113 | 165400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 100 | 20231113 | 165300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 101 | 20231113 | 165200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 102 | 20231113 | 165100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 103 | 20231113 | 165000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 104 | 20231113 | 164900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 105 | 20231113 | 164800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 106 | 20231113 | 164700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 107 | 20231113 | 164600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 108 | 20231113 | 164500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 109 | 20231113 | 164400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 110 | 20231113 | 164300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 111 | 20231113 | 164200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 112 | 20231113 | 164100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 113 | 20231113 | 164000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 114 | 20231113 | 163900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 115 | 20231113 | 163800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 116 | 20231113 | 163700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 117 | 20231113 | 163600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 118 | 20231113 | 163500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 119 | 20231113 | 163400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 120 | 20231113 | 163300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 121 | 20231113 | 163200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 122 | 20231113 | 163100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 168691 |
| 123 | 20231113 | 163000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 124 | 20231113 | 162900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 125 | 20231113 | 162800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 126 | 20231113 | 162700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 127 | 20231113 | 162600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 128 | 20231113 | 162500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 129 | 20231113 | 162400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 130 | 20231113 | 162300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 131 | 20231113 | 162200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 132 | 20231113 | 162100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 133 | 20231113 | 162000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 134 | 20231113 | 161900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 135 | 20231113 | 161800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 136 | 20231113 | 161700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 137 | 20231113 | 161600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 138 | 20231113 | 161500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 139 | 20231113 | 161400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 140 | 20231113 | 161300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 141 | 20231113 | 161200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 142 | 20231113 | 161100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 143 | 20231113 | 161000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 144 | 20231113 | 160900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 145 | 20231113 | 160800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 146 | 20231113 | 160700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 147 | 20231113 | 160600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 148 | 20231113 | 160500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 149 | 20231113 | 160400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 150 | 20231113 | 160300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 151 | 20231113 | 160200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 152 | 20231113 | 160100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 168691 |
| 153 | 20231113 | 160000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 154 | 20231113 | 155900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 155 | 20231113 | 155800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 156 | 20231113 | 155700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 157 | 20231113 | 155600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 158 | 20231113 | 155500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 159 | 20231113 | 155400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 160 | 20231113 | 155300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 161 | 20231113 | 155200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 162 | 20231113 | 155100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 163 | 20231113 | 155000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 164 | 20231113 | 154900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 165 | 20231113 | 154800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 166 | 20231113 | 154700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 167 | 20231113 | 154600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 168 | 20231113 | 154500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 169 | 20231113 | 154400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 170 | 20231113 | 154300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 171 | 20231113 | 154200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 172 | 20231113 | 154100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 173 | 20231113 | 154000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 174 | 20231113 | 153900 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 175 | 20231113 | 153800 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 176 | 20231113 | 153700 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 177 | 20231113 | 153600 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 178 | 20231113 | 153500 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 179 | 20231113 | 153400 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 180 | 20231113 | 153300 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 181 | 20231113 | 153200 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 0 |
| 182 | 20231113 | 153100 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 168691 |
| 183 | 20231113 | 153000 | 349166741900 | 131800 | 131800 | 131800 | 131800 | 168691 |
| 184 | 20231113 | 152900 | 326933268100 | 131900 | 131900 | 131900 | 131900 | 0 |
| 185 | 20231113 | 152800 | 326933268100 | 131900 | 131900 | 131900 | 131900 | 0 |
| 186 | 20231113 | 152700 | 326933268100 | 131900 | 131900 | 131900 | 131900 | 0 |
| 187 | 20231113 | 152600 | 326933268100 | 131900 | 131900 | 131900 | 131900 | 0 |
| 188 | 20231113 | 152500 | 326933268100 | 131900 | 131900 | 131900 | 131900 | 0 |
| 189 | 20231113 | 152400 | 326933268100 | 131900 | 131900 | 131900 | 131900 | 0 |
| 190 | 20231113 | 152300 | 326933268100 | 131900 | 131900 | 131900 | 131900 | 0 |
| 191 | 20231113 | 152200 | 326933268100 | 131900 | 131900 | 131900 | 131900 | 0 |
| 192 | 20231113 | 152100 | 326933268100 | 131900 | 131900 | 131900 | 131900 | 0 |
| 193 | 20231113 | 152000 | 326933268100 | 131900 | 131900 | 131900 | 131900 | 0 |
| 194 | 20231113 | 151900 | 326933268100 | 131900 | 131900 | 131900 | 131700 | 7526 |
| 195 | 20231113 | 151800 | 325941200400 | 131800 | 131900 | 131900 | 131800 | 3285 |
| 196 | 20231113 | 151700 | 325508157500 | 131900 | 131600 | 131900 | 131600 | 8114 |
| 197 | 20231113 | 151600 | 324439498100 | 131700 | 131500 | 131700 | 131500 | 7785 |
| 198 | 20231113 | 151500 | 323415068400 | 131500 | 131500 | 131600 | 131500 | 4923 |
| 199 | 20231113 | 151400 | 322767519900 | 131500 | 131500 | 131600 | 131500 | 9050 |
| 200 | 20231113 | 151300 | 321576996500 | 131500 | 131500 | 131600 | 131500 | 5736 |
| 201 | 20231113 | 151200 | 320822476400 | 131500 | 131600 | 131600 | 131500 | 4475 |
| 202 | 20231113 | 151100 | 320233778600 | 131500 | 131400 | 131600 | 131400 | 9927 |
| 203 | 20231113 | 151000 | 318928789000 | 131500 | 131300 | 131500 | 131300 | 5798 |
| 204 | 20231113 | 150900 | 318166700600 | 131400 | 131400 | 131500 | 131300 | 10560 |
| 205 | 20231113 | 150800 | 316779079600 | 131400 | 131700 | 131700 | 131400 | 13053 |
| 206 | 20231113 | 150700 | 315062028900 | 131700 | 131500 | 131700 | 131500 | 4114 |
| 207 | 20231113 | 150600 | 314520683600 | 131500 | 131500 | 131800 | 131500 | 9760 |
| 208 | 20231113 | 150500 | 313236126500 | 131600 | 131600 | 131700 | 131500 | 9907 |
| 209 | 20231113 | 150400 | 311932440400 | 131700 | 131800 | 131900 | 131600 | 7626 |
| 210 | 20231113 | 150300 | 310927722500 | 131900 | 131900 | 132000 | 131800 | 4958 |
| 211 | 20231113 | 150200 | 310273688400 | 131900 | 132000 | 132100 | 131900 | 4009 |
| 212 | 20231113 | 150100 | 309744792400 | 132000 | 132000 | 132100 | 131900 | 4737 |
| 213 | 20231113 | 150000 | 309119598300 | 132100 | 132100 | 132200 | 131900 | 7985 |
| 214 | 20231113 | 145900 | 308065212500 | 132000 | 132000 | 132100 | 132000 | 5685 |
| 215 | 20231113 | 145800 | 307314748100 | 132000 | 132200 | 132200 | 132000 | 5601 |
| 216 | 20231113 | 145700 | 306574906800 | 132100 | 132200 | 132300 | 132100 | 4253 |
| 217 | 20231113 | 145600 | 306012884300 | 132200 | 132300 | 132400 | 132200 | 5264 |
| 218 | 20231113 | 145500 | 305316911800 | 132300 | 132300 | 132400 | 132300 | 3652 |
| 219 | 20231113 | 145400 | 304833728100 | 132300 | 132300 | 132400 | 132200 | 5370 |
| 220 | 20231113 | 145300 | 304123275700 | 132200 | 132200 | 132300 | 132200 | 4260 |
| 221 | 20231113 | 145200 | 303559791800 | 132200 | 132300 | 132400 | 132200 | 5060 |
| 222 | 20231113 | 145100 | 302890317900 | 132400 | 132400 | 132500 | 132300 | 7764 |
| 223 | 20231113 | 145000 | 301862456000 | 132400 | 132400 | 132500 | 132400 | 2466 |
| 224 | 20231113 | 144900 | 301535906800 | 132600 | 132400 | 132600 | 132400 | 4045 |
| 225 | 20231113 | 144800 | 300999986700 | 132500 | 132600 | 132600 | 132400 | 14427 |
| 226 | 20231113 | 144700 | 299088351100 | 132600 | 132300 | 132600 | 132300 | 8442 |
| 227 | 20231113 | 144600 | 297970353500 | 132300 | 132300 | 132400 | 132300 | 1760 |
| 228 | 20231113 | 144500 | 297737481900 | 132300 | 132300 | 132400 | 132200 | 8772 |
| 229 | 20231113 | 144400 | 296576719200 | 132300 | 132300 | 132400 | 132300 | 4520 |
| 230 | 20231113 | 144300 | 295978705600 | 132300 | 132400 | 132500 | 132300 | 4289 |
| 231 | 20231113 | 144200 | 295410859800 | 132400 | 132500 | 132600 | 132400 | 4923 |
| 232 | 20231113 | 144100 | 294758634200 | 132500 | 132500 | 132600 | 132500 | 3295 |
| 233 | 20231113 | 144000 | 294322019900 | 132500 | 132800 | 132800 | 132500 | 9449 |
| 234 | 20231113 | 143900 | 293068690900 | 132800 | 132800 | 132800 | 132700 | 4189 |
| 235 | 20231113 | 143800 | 292512796300 | 132800 | 132900 | 132900 | 132700 | 8307 |
| 236 | 20231113 | 143700 | 291409577200 | 132900 | 132800 | 132900 | 132800 | 2479 |
| 237 | 20231113 | 143600 | 291080321500 | 132900 | 132800 | 132900 | 132800 | 2811 |
| 238 | 20231113 | 143500 | 290706928800 | 132900 | 132800 | 132900 | 132800 | 3313 |
| 239 | 20231113 | 143400 | 290266820600 | 132900 | 132700 | 132900 | 132700 | 7457 |
| 240 | 20231113 | 143300 | 289276536700 | 132700 | 132700 | 132800 | 132700 | 3253 |
| 241 | 20231113 | 143200 | 288844700300 | 132800 | 132700 | 132800 | 132700 | 2211 |
| 242 | 20231113 | 143100 | 288551204800 | 132700 | 132800 | 132900 | 132700 | 11808 |
| 243 | 20231113 | 143000 | 286983311900 | 132800 | 132900 | 132900 | 132800 | 2230 |
| 244 | 20231113 | 142900 | 286687120100 | 132900 | 132800 | 132900 | 132800 | 3388 |
| 245 | 20231113 | 142800 | 286237005800 | 132800 | 132900 | 132900 | 132800 | 1977 |
| 246 | 20231113 | 142700 | 285974413600 | 132800 | 132800 | 132900 | 132800 | 3035 |
| 247 | 20231113 | 142600 | 285571254000 | 132800 | 132800 | 132900 | 132800 | 1660 |
| 248 | 20231113 | 142500 | 285350765400 | 132900 | 132800 | 132900 | 132800 | 5125 |
| 249 | 20231113 | 142400 | 284669720700 | 132800 | 133000 | 133000 | 132700 | 10860 |
| 250 | 20231113 | 142300 | 283226731800 | 133000 | 132800 | 133000 | 132800 | 21126 |
| 251 | 20231113 | 142200 | 280419498200 | 132800 | 132700 | 132900 | 132600 | 26289 |
| 252 | 20231113 | 142100 | 276929274800 | 132600 | 132600 | 132700 | 132500 | 5341 |
| 253 | 20231113 | 142000 | 276221072800 | 132500 | 132600 | 132600 | 132500 | 2412 |
| 254 | 20231113 | 141900 | 275901304900 | 132500 | 132600 | 132700 | 132500 | 5490 |
| 255 | 20231113 | 141800 | 275173333200 | 132600 | 132400 | 132600 | 132400 | 11920 |
| 256 | 20231113 | 141700 | 273593536800 | 132400 | 132400 | 132500 | 132400 | 1695 |
| 257 | 20231113 | 141600 | 273369028400 | 132400 | 132300 | 132500 | 132300 | 6149 |
| 258 | 20231113 | 141500 | 272554912500 | 132400 | 132300 | 132400 | 132300 | 3467 |
| 259 | 20231113 | 141400 | 272095966100 | 132300 | 132300 | 132400 | 132300 | 1386 |
| 260 | 20231113 | 141300 | 271912537600 | 132300 | 132400 | 132400 | 132300 | 2000 |
| 261 | 20231113 | 141200 | 271647866700 | 132400 | 132400 | 132400 | 132300 | 1157 |
| 262 | 20231113 | 141100 | 271494765600 | 132300 | 132300 | 132400 | 132300 | 1272 |
| 263 | 20231113 | 141000 | 271326411000 | 132400 | 132400 | 132400 | 132200 | 6090 |
| 264 | 20231113 | 140900 | 270520724400 | 132400 | 132600 | 132600 | 132300 | 12769 |
| 265 | 20231113 | 140800 | 268829419800 | 132600 | 132600 | 132600 | 132500 | 3220 |
| 266 | 20231113 | 140700 | 268402508100 | 132600 | 132500 | 132600 | 132500 | 1644 |
| 267 | 20231113 | 140600 | 268184597800 | 132500 | 132500 | 132600 | 132400 | 3867 |
| 268 | 20231113 | 140500 | 267672166700 | 132500 | 132400 | 132500 | 132300 | 5178 |
| 269 | 20231113 | 140400 | 266986379200 | 132300 | 132300 | 132400 | 132300 | 2531 |
| 270 | 20231113 | 140300 | 266651371900 | 132400 | 132500 | 132600 | 132200 | 12402 |
| 271 | 20231113 | 140200 | 265009353400 | 132500 | 132500 | 132600 | 132400 | 11001 |
| 272 | 20231113 | 140100 | 263551966500 | 132400 | 132300 | 132500 | 132200 | 9882 |
| 273 | 20231113 | 140000 | 262244085500 | 132200 | 132200 | 132300 | 132100 | 9274 |
| 274 | 20231113 | 135900 | 261018084500 | 132100 | 132200 | 132200 | 132100 | 1063 |
| 275 | 20231113 | 135800 | 260877592300 | 132100 | 132200 | 132200 | 132100 | 945 |
| 276 | 20231113 | 135700 | 260752712500 | 132100 | 132200 | 132200 | 132100 | 3138 |
| 277 | 20231113 | 135600 | 260337912300 | 132100 | 132100 | 132200 | 132000 | 5118 |
| 278 | 20231113 | 135500 | 259661848400 | 132100 | 132100 | 132100 | 132000 | 2168 |
| 279 | 20231113 | 135400 | 259375561800 | 132100 | 132100 | 132100 | 132000 | 2143 |
| 280 | 20231113 | 135300 | 259092569000 | 132000 | 132000 | 132100 | 132000 | 3504 |
| 281 | 20231113 | 135200 | 258629820800 | 132000 | 132100 | 132100 | 132000 | 1534 |
| 282 | 20231113 | 135100 | 258427256300 | 132100 | 132100 | 132100 | 132000 | 1034 |
| 283 | 20231113 | 135000 | 258290719000 | 132000 | 132000 | 132100 | 132000 | 1765 |
| 284 | 20231113 | 134900 | 258057660900 | 132000 | 132000 | 132100 | 132000 | 7603 |
| 285 | 20231113 | 134800 | 257054049000 | 132100 | 132100 | 132100 | 132000 | 686 |
| 286 | 20231113 | 134700 | 256963452400 | 132100 | 132200 | 132200 | 132000 | 2379 |
| 287 | 20231113 | 134600 | 256649198800 | 132100 | 131900 | 132200 | 131900 | 9344 |
| 288 | 20231113 | 134500 | 255415645000 | 132000 | 132000 | 132000 | 131900 | 1159 |
| 289 | 20231113 | 134400 | 255262707600 | 132000 | 132000 | 132000 | 131900 | 3876 |
| 290 | 20231113 | 134300 | 254751342100 | 132000 | 132000 | 132000 | 131900 | 825 |
| 291 | 20231113 | 134200 | 254642468600 | 131900 | 132000 | 132000 | 131900 | 417 |
| 292 | 20231113 | 134100 | 254587439100 | 132000 | 131900 | 132000 | 131800 | 1021 |
| 293 | 20231113 | 134000 | 254452748900 | 131800 | 131700 | 131800 | 131700 | 5943 |
| 294 | 20231113 | 133900 | 253669530200 | 131700 | 132000 | 132000 | 131700 | 5074 |
| 295 | 20231113 | 133800 | 253000982500 | 131800 | 132100 | 132100 | 131800 | 5916 |
| 296 | 20231113 | 133700 | 252220265100 | 132000 | 132200 | 132200 | 132000 | 1260 |
| 297 | 20231113 | 133600 | 252053808200 | 132100 | 132100 | 132200 | 132000 | 3301 |
| 298 | 20231113 | 133500 | 251617731300 | 132100 | 132200 | 132200 | 132000 | 8530 |
| 299 | 20231113 | 133400 | 250490896200 | 132200 | 132200 | 132200 | 132100 | 1210 |
| 300 | 20231113 | 133300 | 250330951800 | 132200 | 132100 | 132300 | 132100 | 6526 |
| 301 | 20231113 | 133200 | 249468099100 | 132200 | 132200 | 132200 | 132100 | 3758 |
| 302 | 20231113 | 133100 | 248971311300 | 132100 | 132200 | 132200 | 132100 | 3250 |
| 303 | 20231113 | 133000 | 248541705300 | 132100 | 132200 | 132200 | 132100 | 655 |
| 304 | 20231113 | 132900 | 248455128900 | 132200 | 132000 | 132200 | 132000 | 5596 |
| 305 | 20231113 | 132800 | 247715949800 | 132100 | 132100 | 132100 | 132000 | 1266 |
| 306 | 20231113 | 132700 | 247548761100 | 132100 | 132000 | 132100 | 132000 | 2498 |
| 307 | 20231113 | 132600 | 247218813000 | 132000 | 132100 | 132100 | 132000 | 652 |
| 308 | 20231113 | 132500 | 247132713700 | 132000 | 132100 | 132200 | 132000 | 6230 |
| 309 | 20231113 | 132400 | 246309662800 | 132200 | 132000 | 132200 | 132000 | 2379 |
| 310 | 20231113 | 132300 | 245995316300 | 132100 | 132000 | 132100 | 132000 | 5172 |
| 311 | 20231113 | 132200 | 245312181800 | 132100 | 132100 | 132100 | 132000 | 911 |
| 312 | 20231113 | 132100 | 245191861700 | 132100 | 132000 | 132100 | 132000 | 953 |
| 313 | 20231113 | 132000 | 245066029000 | 132100 | 132100 | 132100 | 132000 | 2859 |
| 314 | 20231113 | 131900 | 244688578100 | 132100 | 132000 | 132100 | 131900 | 5213 |
| 315 | 20231113 | 131800 | 244000336100 | 132000 | 131900 | 132000 | 131900 | 2285 |
| 316 | 20231113 | 131700 | 243698741800 | 131900 | 131800 | 131900 | 131800 | 3122 |
| 317 | 20231113 | 131600 | 243286965800 | 131800 | 131900 | 132000 | 131800 | 1799 |
| 318 | 20231113 | 131500 | 243049691200 | 131900 | 131800 | 132000 | 131700 | 18388 |
| 319 | 20231113 | 131400 | 240624841200 | 131700 | 131800 | 131800 | 131700 | 1066 |
| 320 | 20231113 | 131300 | 240484415000 | 131800 | 131700 | 131800 | 131600 | 2446 |
| 321 | 20231113 | 131200 | 240162272300 | 131700 | 131600 | 131700 | 131500 | 7057 |
| 322 | 20231113 | 131100 | 239233517000 | 131600 | 131600 | 131600 | 131500 | 1868 |
| 323 | 20231113 | 131000 | 238987777000 | 131600 | 131500 | 131600 | 131500 | 369 |
| 324 | 20231113 | 130900 | 238939225800 | 131600 | 131600 | 131600 | 131500 | 309 |
| 325 | 20231113 | 130800 | 238898576600 | 131500 | 131400 | 131700 | 131300 | 11124 |
| 326 | 20231113 | 130700 | 237435325600 | 131400 | 131400 | 131400 | 131300 | 3567 |
| 327 | 20231113 | 130600 | 236966635900 | 131300 | 131400 | 131400 | 131200 | 13765 |
| 328 | 20231113 | 130500 | 235159961000 | 131300 | 131400 | 131400 | 131300 | 3557 |
| 329 | 20231113 | 130400 | 234692915800 | 131400 | 131200 | 131400 | 131200 | 2349 |
| 330 | 20231113 | 130300 | 234384428000 | 131300 | 131200 | 131300 | 131000 | 20064 |
| 331 | 20231113 | 130200 | 231754405900 | 131100 | 131300 | 131300 | 131100 | 6323 |
| 332 | 20231113 | 130100 | 230924786300 | 131200 | 131200 | 131300 | 131200 | 664 |
| 333 | 20231113 | 130000 | 230837628900 | 131200 | 131200 | 131300 | 131200 | 1172 |
| 334 | 20231113 | 125900 | 230683795900 | 131300 | 131300 | 131300 | 131200 | 564 |
| 335 | 20231113 | 125800 | 230609765200 | 131300 | 131600 | 131600 | 131200 | 18464 |
| 336 | 20231113 | 125700 | 228183759300 | 131600 | 131600 | 131700 | 131500 | 3067 |
| 337 | 20231113 | 125600 | 227780136600 | 131600 | 131700 | 131800 | 131600 | 8775 |
| 338 | 20231113 | 125500 | 226624437300 | 131500 | 131500 | 131700 | 131400 | 9340 |
| 339 | 20231113 | 125400 | 225395929600 | 131500 | 131500 | 131500 | 131400 | 1144 |
| 340 | 20231113 | 125300 | 225245505600 | 131400 | 131500 | 131600 | 131400 | 6915 |
| 341 | 20231113 | 125200 | 224336212000 | 131600 | 131600 | 131600 | 131500 | 1038 |
| 342 | 20231113 | 125100 | 224199628100 | 131600 | 131700 | 131700 | 131500 | 4880 |
| 343 | 20231113 | 125000 | 223557422200 | 131700 | 131600 | 131700 | 131500 | 2816 |
| 344 | 20231113 | 124900 | 223186807000 | 131600 | 131600 | 131600 | 131500 | 1709 |
| 345 | 20231113 | 124800 | 222961941100 | 131500 | 131600 | 131600 | 131500 | 965 |
| 346 | 20231113 | 124700 | 222834969900 | 131600 | 131500 | 131600 | 131400 | 4747 |
| 347 | 20231113 | 124600 | 222210721400 | 131500 | 131500 | 131500 | 131400 | 523 |
| 348 | 20231113 | 124500 | 222141959800 | 131500 | 131400 | 131500 | 131400 | 791 |
| 349 | 20231113 | 124400 | 222037958800 | 131500 | 131500 | 131500 | 131400 | 2381 |
| 350 | 20231113 | 124300 | 221724981000 | 131500 | 131300 | 131500 | 131300 | 2876 |
| 351 | 20231113 | 124200 | 221347065800 | 131400 | 131600 | 131600 | 131400 | 9593 |
| 352 | 20231113 | 124100 | 220086071400 | 131600 | 131600 | 131600 | 131500 | 722 |
| 353 | 20231113 | 124000 | 219991096500 | 131600 | 131500 | 131600 | 131400 | 4062 |
| 354 | 20231113 | 123900 | 219456928100 | 131400 | 131400 | 131500 | 131400 | 581 |
| 355 | 20231113 | 123800 | 219380544300 | 131400 | 131300 | 131500 | 131300 | 2459 |
| 356 | 20231113 | 123700 | 219057430900 | 131400 | 131400 | 131400 | 131300 | 1572 |
| 357 | 20231113 | 123600 | 218850960000 | 131400 | 131400 | 131400 | 131300 | 860 |
| 358 | 20231113 | 123500 | 218737967800 | 131400 | 131300 | 131500 | 131300 | 734 |
| 359 | 20231113 | 123400 | 218641512000 | 131500 | 131500 | 131500 | 131300 | 6189 |
| 360 | 20231113 | 123300 | 217828319800 | 131400 | 131600 | 131600 | 131300 | 7106 |
| 361 | 20231113 | 123200 | 216894313200 | 131500 | 131800 | 131800 | 131500 | 8456 |
| 362 | 20231113 | 123100 | 215780851100 | 131800 | 131800 | 131800 | 131700 | 1295 |
| 363 | 20231113 | 123000 | 215610181300 | 131800 | 131700 | 131900 | 131700 | 5825 |
| 364 | 20231113 | 122900 | 214842464000 | 131800 | 131600 | 131800 | 131500 | 8097 |
| 365 | 20231113 | 122800 | 213776826000 | 131600 | 131500 | 131800 | 131500 | 9315 |
| 366 | 20231113 | 122700 | 212550481500 | 131500 | 131400 | 131600 | 131400 | 3518 |
| 367 | 20231113 | 122600 | 212087807700 | 131500 | 131400 | 131500 | 131300 | 3271 |
| 368 | 20231113 | 122500 | 211657982600 | 131400 | 131500 | 131500 | 131400 | 800 |
| 369 | 20231113 | 122400 | 211552847800 | 131500 | 131400 | 131500 | 131300 | 1015 |
| 370 | 20231113 | 122300 | 211419423600 | 131500 | 131700 | 131700 | 131400 | 10834 |
| 371 | 20231113 | 122200 | 209994389500 | 131600 | 131600 | 131700 | 131600 | 3198 |
| 372 | 20231113 | 122100 | 209573502400 | 131500 | 131500 | 131600 | 131500 | 3584 |
| 373 | 20231113 | 122000 | 209101856100 | 131600 | 131400 | 131600 | 131400 | 4804 |
| 374 | 20231113 | 121900 | 208470083000 | 131400 | 131500 | 131500 | 131400 | 990 |
| 375 | 20231113 | 121800 | 208339931500 | 131500 | 131300 | 131500 | 131200 | 12415 |
| 376 | 20231113 | 121700 | 206709625200 | 131200 | 131200 | 131300 | 131200 | 673 |
| 377 | 20231113 | 121600 | 206621298400 | 131300 | 131300 | 131300 | 131200 | 5432 |
| 378 | 20231113 | 121500 | 205908582400 | 131200 | 131200 | 131300 | 131200 | 2766 |
| 379 | 20231113 | 121400 | 205545649000 | 131200 | 131200 | 131300 | 131200 | 2700 |
| 380 | 20231113 | 121300 | 205191383000 | 131300 | 131300 | 131300 | 131200 | 864 |
| 381 | 20231113 | 121200 | 205077975700 | 131200 | 131300 | 131300 | 131200 | 1137 |
| 382 | 20231113 | 121100 | 204928757100 | 131200 | 131300 | 131300 | 131200 | 1190 |
| 383 | 20231113 | 121000 | 204772616100 | 131200 | 131200 | 131300 | 131200 | 859 |
| 384 | 20231113 | 120900 | 204659882000 | 131100 | 131300 | 131300 | 131100 | 2609 |
| 385 | 20231113 | 120800 | 204317646900 | 131300 | 131300 | 131300 | 131100 | 2403 |
| 386 | 20231113 | 120700 | 204002341700 | 131300 | 131400 | 131400 | 131200 | 4355 |
| 387 | 20231113 | 120600 | 203430894000 | 131300 | 131200 | 131400 | 131200 | 4597 |
| 388 | 20231113 | 120500 | 202827113600 | 131300 | 131000 | 131500 | 131000 | 16984 |
| 389 | 20231113 | 120400 | 200597564700 | 131000 | 131200 | 131200 | 131000 | 4774 |
| 390 | 20231113 | 120300 | 199971720500 | 131200 | 131200 | 131400 | 131100 | 12170 |
| 391 | 20231113 | 120200 | 198374541600 | 131300 | 131300 | 131300 | 131200 | 9028 |
| 392 | 20231113 | 120100 | 197189740500 | 131300 | 131400 | 131400 | 131300 | 1585 |
| 393 | 20231113 | 120000 | 196981617500 | 131400 | 131400 | 131400 | 131300 | 1455 |
| 394 | 20231113 | 115900 | 196790531900 | 131400 | 131300 | 131400 | 131300 | 1052 |
| 395 | 20231113 | 115800 | 196652326300 | 131400 | 131300 | 131400 | 131200 | 3171 |
| 396 | 20231113 | 115700 | 196235935100 | 131300 | 131300 | 131400 | 131200 | 2780 |
| 397 | 20231113 | 115600 | 195870948300 | 131400 | 131300 | 131400 | 131300 | 4876 |
| 398 | 20231113 | 115500 | 195230314800 | 131400 | 131200 | 131500 | 131100 | 17133 |
| 399 | 20231113 | 115400 | 192980551900 | 131300 | 131300 | 131300 | 131200 | 3880 |
| 400 | 20231113 | 115300 | 192471392600 | 131300 | 131400 | 131500 | 131200 | 15070 |
| 401 | 20231113 | 115200 | 190492812600 | 131600 | 131700 | 131700 | 131500 | 2996 |
| 402 | 20231113 | 115100 | 190098723100 | 131700 | 131700 | 131700 | 131600 | 3055 |
| 403 | 20231113 | 115000 | 189696642900 | 131700 | 131600 | 131700 | 131600 | 988 |
| 404 | 20231113 | 114900 | 189566567000 | 131600 | 131600 | 131700 | 131600 | 607 |
| 405 | 20231113 | 114800 | 189486675100 | 131700 | 131600 | 131700 | 131600 | 460 |
| 406 | 20231113 | 114700 | 189426116000 | 131700 | 131300 | 131800 | 131300 | 17697 |
| 407 | 20231113 | 114600 | 187096177800 | 131400 | 131600 | 131600 | 131300 | 8052 |
| 408 | 20231113 | 114500 | 186037947900 | 131600 | 131500 | 131600 | 131500 | 1625 |
| 409 | 20231113 | 114400 | 185824239500 | 131600 | 131600 | 131600 | 131400 | 4168 |
| 410 | 20231113 | 114300 | 185276039900 | 131500 | 131600 | 131600 | 131500 | 606 |
| 411 | 20231113 | 114200 | 185196338500 | 131500 | 131500 | 131600 | 131500 | 1210 |
| 412 | 20231113 | 114100 | 185037207100 | 131600 | 131500 | 131600 | 131400 | 6443 |
| 413 | 20231113 | 114000 | 184189941100 | 131400 | 131500 | 131600 | 131400 | 4934 |
| 414 | 20231113 | 113900 | 183541138900 | 131600 | 131700 | 131700 | 131500 | 5072 |
| 415 | 20231113 | 113800 | 182873702400 | 131700 | 131700 | 131700 | 131600 | 1158 |
| 416 | 20231113 | 113700 | 182721205900 | 131600 | 131900 | 131900 | 131600 | 3469 |
| 417 | 20231113 | 113600 | 182264217500 | 131900 | 131900 | 132000 | 131700 | 11528 |
| 418 | 20231113 | 113500 | 180744389800 | 131900 | 131900 | 131900 | 131800 | 751 |
| 419 | 20231113 | 113400 | 180645339900 | 131900 | 131800 | 131900 | 131800 | 1253 |
| 420 | 20231113 | 113300 | 180480173800 | 131900 | 131800 | 131900 | 131600 | 12599 |
| 421 | 20231113 | 113200 | 178820265200 | 131800 | 131700 | 131800 | 131500 | 21812 |
| 422 | 20231113 | 113100 | 175949345500 | 131800 | 131800 | 131800 | 131700 | 410 |
| 423 | 20231113 | 113000 | 175895334600 | 131800 | 131600 | 131800 | 131600 | 2033 |
| 424 | 20231113 | 112900 | 175627572300 | 131600 | 131700 | 131800 | 131600 | 1378 |
| 425 | 20231113 | 112800 | 175446110900 | 131600 | 131600 | 131700 | 131600 | 1949 |
| 426 | 20231113 | 112700 | 175189468300 | 131600 | 131700 | 131700 | 131500 | 5308 |
| 427 | 20231113 | 112600 | 174490914300 | 131700 | 131700 | 131700 | 131600 | 1243 |
| 428 | 20231113 | 112500 | 174327228300 | 131800 | 131800 | 131800 | 131700 | 979 |
| 429 | 20231113 | 112400 | 174198275800 | 131700 | 131900 | 131900 | 131700 | 2592 |
| 430 | 20231113 | 112300 | 173856714900 | 131800 | 131900 | 132000 | 131800 | 772 |
| 431 | 20231113 | 112200 | 173754900400 | 131900 | 131700 | 132000 | 131700 | 11668 |
| 432 | 20231113 | 112100 | 172216245100 | 131700 | 131800 | 131800 | 131700 | 653 |
| 433 | 20231113 | 112000 | 172130211800 | 131800 | 131800 | 131900 | 131700 | 4055 |
| 434 | 20231113 | 111900 | 171595701100 | 131800 | 131800 | 131900 | 131800 | 658 |
| 435 | 20231113 | 111800 | 171508959400 | 131900 | 131800 | 131900 | 131800 | 819 |
| 436 | 20231113 | 111700 | 171401001700 | 131800 | 131900 | 131900 | 131800 | 3394 |
| 437 | 20231113 | 111600 | 170953629700 | 131900 | 131900 | 132000 | 131800 | 4092 |
| 438 | 20231113 | 111500 | 170413851800 | 132000 | 131900 | 132000 | 131900 | 1094 |
| 439 | 20231113 | 111400 | 170269501500 | 132000 | 131900 | 132000 | 131900 | 1611 |
| 440 | 20231113 | 111300 | 170056973900 | 131900 | 132000 | 132000 | 131800 | 2706 |
| 441 | 20231113 | 111200 | 169699926600 | 132100 | 131900 | 132100 | 131800 | 5583 |
| 442 | 20231113 | 111100 | 168963306700 | 131900 | 132000 | 132000 | 131800 | 699 |
| 443 | 20231113 | 111000 | 168871098800 | 132000 | 131700 | 132000 | 131600 | 15570 |
| 444 | 20231113 | 110900 | 166818367800 | 131700 | 131600 | 131700 | 131600 | 1038 |
| 445 | 20231113 | 110800 | 166681732500 | 131700 | 131700 | 131700 | 131500 | 3338 |
| 446 | 20231113 | 110700 | 166242470000 | 131700 | 131600 | 131700 | 131600 | 3864 |
| 447 | 20231113 | 110600 | 165733812200 | 131600 | 131700 | 131700 | 131500 | 5216 |
| 448 | 20231113 | 110500 | 165047355100 | 131700 | 131700 | 131800 | 131600 | 1652 |
| 449 | 20231113 | 110400 | 164829853100 | 131800 | 131800 | 131800 | 131600 | 7972 |
| 450 | 20231113 | 110300 | 163780001800 | 131800 | 131800 | 131800 | 131700 | 1650 |
| 451 | 20231113 | 110200 | 163562635600 | 131800 | 131800 | 131900 | 131700 | 2419 |
| 452 | 20231113 | 110100 | 163243820200 | 131900 | 131900 | 131900 | 131800 | 4345 |
| 453 | 20231113 | 110000 | 162671026200 | 131800 | 131900 | 132000 | 131800 | 5259 |
| 454 | 20231113 | 105900 | 161977361700 | 132000 | 132000 | 132100 | 131900 | 8255 |
| 455 | 20231113 | 105800 | 160887714200 | 132000 | 132100 | 132100 | 132000 | 2856 |
| 456 | 20231113 | 105700 | 160510576200 | 132100 | 132100 | 132200 | 132000 | 2517 |
| 457 | 20231113 | 105600 | 160178192500 | 132200 | 132300 | 132400 | 132100 | 15851 |
| 458 | 20231113 | 105500 | 158082912800 | 132300 | 132400 | 132500 | 132300 | 4444 |
| 459 | 20231113 | 105400 | 157494561600 | 132500 | 132500 | 132600 | 132400 | 5456 |
| 460 | 20231113 | 105300 | 156771724800 | 132500 | 132700 | 132700 | 132500 | 2640 |
| 461 | 20231113 | 105200 | 156421670300 | 132600 | 132600 | 132700 | 132500 | 4728 |
| 462 | 20231113 | 105100 | 155794702700 | 132600 | 132500 | 132600 | 132500 | 962 |
| 463 | 20231113 | 105000 | 155667165100 | 132600 | 132600 | 132600 | 132500 | 2899 |
| 464 | 20231113 | 104900 | 155282794200 | 132600 | 132500 | 132600 | 132400 | 2952 |
| 465 | 20231113 | 104800 | 154891562200 | 132500 | 132600 | 132600 | 132500 | 949 |
| 466 | 20231113 | 104700 | 154765805600 | 132600 | 132400 | 132600 | 132400 | 3219 |
| 467 | 20231113 | 104600 | 154339239100 | 132500 | 132500 | 132600 | 132400 | 3533 |
| 468 | 20231113 | 104500 | 153871099100 | 132400 | 132600 | 132600 | 132400 | 6277 |
| 469 | 20231113 | 104400 | 153039425300 | 132500 | 132200 | 132600 | 132200 | 9346 |
| 470 | 20231113 | 104300 | 151801876700 | 132200 | 132200 | 132300 | 132200 | 1609 |
| 471 | 20231113 | 104200 | 151589094300 | 132200 | 132200 | 132300 | 132200 | 1651 |
| 472 | 20231113 | 104100 | 151370788100 | 132300 | 132400 | 132400 | 132100 | 6914 |
| 473 | 20231113 | 104000 | 150456458600 | 132300 | 132300 | 132400 | 132200 | 3535 |
| 474 | 20231113 | 103900 | 149988775400 | 132300 | 132400 | 132500 | 132300 | 1148 |
| 475 | 20231113 | 103800 | 149836828700 | 132400 | 132600 | 132700 | 132300 | 21800 |
| 476 | 20231113 | 103700 | 146949237100 | 132700 | 132600 | 132700 | 132600 | 1392 |
| 477 | 20231113 | 103600 | 146764558200 | 132700 | 132600 | 132700 | 132600 | 3593 |
| 478 | 20231113 | 103500 | 146287791400 | 132600 | 132600 | 132700 | 132600 | 2897 |
| 479 | 20231113 | 103400 | 145903585300 | 132700 | 132600 | 132700 | 132500 | 6310 |
| 480 | 20231113 | 103300 | 145066786700 | 132600 | 132500 | 132600 | 132500 | 2482 |
| 481 | 20231113 | 103200 | 144737698700 | 132500 | 132600 | 132600 | 132500 | 731 |
| 482 | 20231113 | 103100 | 144640780900 | 132600 | 132600 | 132600 | 132500 | 1181 |
| 483 | 20231113 | 103000 | 144484238700 | 132500 | 132400 | 132600 | 132400 | 4258 |
| 484 | 20231113 | 102900 | 143919936400 | 132500 | 132400 | 132500 | 132400 | 2784 |
| 485 | 20231113 | 102800 | 143551095000 | 132500 | 132300 | 132500 | 132300 | 4692 |
| 486 | 20231113 | 102700 | 142929830500 | 132300 | 132300 | 132400 | 132300 | 1485 |
| 487 | 20231113 | 102600 | 142733288800 | 132300 | 132400 | 132500 | 132300 | 2669 |
| 488 | 20231113 | 102500 | 142379972800 | 132500 | 132200 | 132500 | 132000 | 24941 |
| 489 | 20231113 | 102400 | 139083966200 | 132200 | 132200 | 132200 | 132100 | 1167 |
| 490 | 20231113 | 102300 | 138929751500 | 132100 | 132300 | 132300 | 132100 | 4758 |
| 491 | 20231113 | 102200 | 138300802000 | 132200 | 132300 | 132400 | 132200 | 1985 |
| 492 | 20231113 | 102100 | 138038213700 | 132300 | 132400 | 132400 | 132300 | 3447 |
| 493 | 20231113 | 102000 | 137582133700 | 132300 | 132300 | 132500 | 132200 | 3733 |
| 494 | 20231113 | 101900 | 137088050100 | 132300 | 132200 | 132300 | 132200 | 1855 |
| 495 | 20231113 | 101800 | 136842700800 | 132300 | 132400 | 132400 | 132200 | 3639 |
| 496 | 20231113 | 101700 | 136361288900 | 132300 | 132200 | 132400 | 132200 | 6611 |
| 497 | 20231113 | 101600 | 135486740300 | 132200 | 132300 | 132300 | 132200 | 2194 |
| 498 | 20231113 | 101500 | 135196540200 | 132200 | 132200 | 132300 | 132200 | 2704 |
| 499 | 20231113 | 101400 | 134839024400 | 132300 | 132200 | 132300 | 132200 | 1836 |
| 500 | 20231113 | 101300 | 134596261200 | 132200 | 132500 | 132500 | 132100 | 9276 |
| 501 | 20231113 | 101200 | 133369271900 | 132500 | 132500 | 132600 | 132500 | 880 |
| 502 | 20231113 | 101100 | 133252636500 | 132500 | 132300 | 132700 | 132300 | 13738 |
| 503 | 20231113 | 101000 | 131432353300 | 132300 | 132200 | 132400 | 132200 | 2657 |
| 504 | 20231113 | 100900 | 131080830800 | 132200 | 132100 | 132300 | 132100 | 5789 |
| 505 | 20231113 | 100800 | 130315630800 | 132100 | 132100 | 132200 | 132100 | 2395 |
| 506 | 20231113 | 100700 | 129999191300 | 132100 | 132200 | 132300 | 132100 | 17045 |
| 507 | 20231113 | 100600 | 127746152500 | 132200 | 132400 | 132400 | 132200 | 8586 |
| 508 | 20231113 | 100500 | 126610142100 | 132300 | 132300 | 132500 | 132300 | 2844 |
| 509 | 20231113 | 100400 | 126233618300 | 132400 | 132300 | 132500 | 132300 | 4060 |
| 510 | 20231113 | 100300 | 125696013400 | 132400 | 132500 | 132500 | 132300 | 6823 |
| 511 | 20231113 | 100200 | 124792632200 | 132400 | 132500 | 132600 | 132400 | 7953 |
| 512 | 20231113 | 100100 | 123738917000 | 132600 | 132600 | 132700 | 132500 | 3613 |
| 513 | 20231113 | 100000 | 123259882200 | 132600 | 132900 | 132900 | 132600 | 7761 |
| 514 | 20231113 | 095900 | 122229934600 | 132800 | 132900 | 133000 | 132800 | 3159 |
| 515 | 20231113 | 095800 | 121810205600 | 132900 | 132900 | 133000 | 132900 | 4978 |
| 516 | 20231113 | 095700 | 121148541500 | 132900 | 133000 | 133000 | 132900 | 2016 |
| 517 | 20231113 | 095600 | 120880502100 | 132900 | 132900 | 133100 | 132900 | 2320 |
| 518 | 20231113 | 095500 | 120571929900 | 133000 | 133000 | 133100 | 132900 | 2682 |
| 519 | 20231113 | 095400 | 120215233100 | 132900 | 133100 | 133100 | 132900 | 6114 |
| 520 | 20231113 | 095300 | 119402075600 | 133000 | 133300 | 133300 | 133000 | 7813 |
| 521 | 20231113 | 095200 | 118361860300 | 133300 | 133100 | 133300 | 133100 | 3884 |
| 522 | 20231113 | 095100 | 117844407400 | 133200 | 133200 | 133300 | 133100 | 4866 |
| 523 | 20231113 | 095000 | 117196203700 | 133200 | 133200 | 133300 | 133200 | 7441 |
| 524 | 20231113 | 094900 | 116204899300 | 133300 | 133100 | 133300 | 133000 | 6600 |
| 525 | 20231113 | 094800 | 115325972500 | 133100 | 133000 | 133200 | 133000 | 4660 |
| 526 | 20231113 | 094700 | 114705899700 | 133100 | 133200 | 133200 | 132900 | 8979 |
| 527 | 20231113 | 094600 | 113510939800 | 133200 | 133100 | 133200 | 133100 | 3966 |
| 528 | 20231113 | 094500 | 112982774300 | 133100 | 133200 | 133300 | 133100 | 6845 |
| 529 | 20231113 | 094400 | 112071242000 | 133300 | 132800 | 133300 | 132800 | 13771 |
| 530 | 20231113 | 094300 | 110238733100 | 132800 | 132800 | 133000 | 132700 | 7142 |
| 531 | 20231113 | 094200 | 109289584500 | 132800 | 132500 | 132800 | 132500 | 7299 |
| 532 | 20231113 | 094100 | 108321431800 | 132600 | 132700 | 132700 | 132500 | 4249 |
| 533 | 20231113 | 094000 | 107758125100 | 132700 | 132800 | 132800 | 132600 | 6982 |
| 534 | 20231113 | 093900 | 106831810700 | 132800 | 132600 | 132800 | 132600 | 3791 |
| 535 | 20231113 | 093800 | 106328685000 | 132700 | 132500 | 132700 | 132400 | 10203 |
| 536 | 20231113 | 093700 | 104976277600 | 132400 | 132700 | 132700 | 132400 | 6726 |
| 537 | 20231113 | 093600 | 104084628300 | 132700 | 132400 | 132700 | 132300 | 7311 |
| 538 | 20231113 | 093500 | 103116111800 | 132500 | 132500 | 132500 | 132200 | 9365 |
| 539 | 20231113 | 093400 | 101876515500 | 132400 | 132200 | 132500 | 132200 | 6421 |
| 540 | 20231113 | 093300 | 101026923100 | 132200 | 132100 | 132400 | 132100 | 9617 |
| 541 | 20231113 | 093200 | 99755115700 | 132200 | 132100 | 132200 | 132000 | 9391 |
| 542 | 20231113 | 093100 | 98514459200 | 132100 | 132300 | 132300 | 132100 | 13743 |
| 543 | 20231113 | 093000 | 96697722200 | 132200 | 132300 | 132400 | 132100 | 8159 |
| 544 | 20231113 | 092900 | 95618801700 | 132300 | 132800 | 132800 | 132300 | 28183 |
| 545 | 20231113 | 092800 | 91883654800 | 132700 | 132900 | 133000 | 132600 | 15844 |
| 546 | 20231113 | 092700 | 89779860000 | 132900 | 133000 | 133100 | 132900 | 3585 |
| 547 | 20231113 | 092600 | 89303119900 | 132900 | 133100 | 133100 | 132900 | 4744 |
| 548 | 20231113 | 092500 | 88671962500 | 133100 | 133100 | 133200 | 133000 | 8324 |
| 549 | 20231113 | 092400 | 87564169000 | 133200 | 133200 | 133300 | 133100 | 5564 |
| 550 | 20231113 | 092300 | 86822993000 | 133200 | 133500 | 133500 | 133200 | 8454 |
| 551 | 20231113 | 092200 | 85695479400 | 133400 | 133300 | 133500 | 133300 | 11558 |
| 552 | 20231113 | 092100 | 84153029300 | 133400 | 133100 | 133500 | 133100 | 7372 |
| 553 | 20231113 | 092000 | 83170095900 | 133100 | 133500 | 133500 | 133100 | 8199 |
| 554 | 20231113 | 091900 | 82077181800 | 133400 | 133300 | 133600 | 133300 | 23345 |
| 555 | 20231113 | 091800 | 78961264900 | 133400 | 133100 | 133400 | 133100 | 7913 |
| 556 | 20231113 | 091700 | 77906586700 | 133100 | 132900 | 133200 | 132900 | 16063 |
| 557 | 20231113 | 091600 | 75769844000 | 132900 | 133000 | 133100 | 132800 | 13686 |
| 558 | 20231113 | 091500 | 73951191400 | 133000 | 132900 | 133100 | 132800 | 12013 |
| 559 | 20231113 | 091400 | 72353626500 | 132800 | 133000 | 133000 | 132700 | 11792 |
| 560 | 20231113 | 091300 | 70787463600 | 132900 | 133200 | 133200 | 132900 | 24892 |
| 561 | 20231113 | 091200 | 67474764000 | 133200 | 133000 | 133400 | 133000 | 18106 |
| 562 | 20231113 | 091100 | 65062812600 | 132900 | 133300 | 133400 | 132900 | 17469 |
| 563 | 20231113 | 091000 | 62737751300 | 133300 | 133600 | 133700 | 133200 | 18894 |
| 564 | 20231113 | 090900 | 60216795400 | 133700 | 133700 | 133800 | 133600 | 19569 |
| 565 | 20231113 | 090800 | 57600092800 | 133700 | 133400 | 133800 | 133400 | 18425 |
| 566 | 20231113 | 090700 | 55137796400 | 133400 | 133700 | 133900 | 133400 | 30332 |
| 567 | 20231113 | 090600 | 51082396600 | 133800 | 133900 | 134000 | 133500 | 47717 |
| 568 | 20231113 | 090500 | 44695442200 | 133900 | 133700 | 133900 | 133600 | 16051 |
| 569 | 20231113 | 090400 | 42548973100 | 133800 | 133500 | 134000 | 133400 | 28690 |
| 570 | 20231113 | 090300 | 38712077900 | 133600 | 134000 | 134100 | 133400 | 37126 |
| 571 | 20231113 | 090200 | 33745198000 | 133900 | 133500 | 134100 | 133400 | 103623 |
| 572 | 20231113 | 090100 | 19882328900 | 133400 | 132600 | 133500 | 132500 | 42172 |
| 573 | 20231113 | 090000 | 14272705100 | 132600 | 133000 | 133100 | 132600 | 107274 |