33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 1096 |
| 3 | 20231113 | 184600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 4 | 20231113 | 184500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 5 | 20231113 | 184400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 6 | 20231113 | 184300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 7 | 20231113 | 184200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 8 | 20231113 | 184100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 9 | 20231113 | 184000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 10 | 20231113 | 183900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 11 | 20231113 | 183800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 12 | 20231113 | 183700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 13 | 20231113 | 183600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 14 | 20231113 | 183500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 15 | 20231113 | 183400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 16 | 20231113 | 183300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 17 | 20231113 | 183200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 18 | 20231113 | 183100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 19 | 20231113 | 183000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 20 | 20231113 | 182900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 21 | 20231113 | 182800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 22 | 20231113 | 182700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 23 | 20231113 | 182600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 24 | 20231113 | 182500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 25 | 20231113 | 182400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 26 | 20231113 | 182300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 27 | 20231113 | 182200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 28 | 20231113 | 182100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 29 | 20231113 | 182000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 30 | 20231113 | 181900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 31 | 20231113 | 181800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 32 | 20231113 | 181700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 1096 |
| 33 | 20231113 | 181600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 34 | 20231113 | 181500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 35 | 20231113 | 181400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 36 | 20231113 | 181300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 37 | 20231113 | 181200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 38 | 20231113 | 181100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 39 | 20231113 | 181000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 40 | 20231113 | 180900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 41 | 20231113 | 180800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 42 | 20231113 | 180700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 43 | 20231113 | 180600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 44 | 20231113 | 180500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 45 | 20231113 | 180400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 46 | 20231113 | 180300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 47 | 20231113 | 180200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 48 | 20231113 | 180100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 49 | 20231113 | 180000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 50 | 20231113 | 175900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 51 | 20231113 | 175800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 52 | 20231113 | 175700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 53 | 20231113 | 175600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 54 | 20231113 | 175500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 55 | 20231113 | 175400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 56 | 20231113 | 175300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 57 | 20231113 | 175200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 58 | 20231113 | 175100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 59 | 20231113 | 175000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 60 | 20231113 | 174900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 61 | 20231113 | 174800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 62 | 20231113 | 174700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 1096 |
| 63 | 20231113 | 174600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 64 | 20231113 | 174500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 65 | 20231113 | 174400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 66 | 20231113 | 174300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 67 | 20231113 | 174200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 68 | 20231113 | 174100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 69 | 20231113 | 174000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 70 | 20231113 | 173900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 71 | 20231113 | 173800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 72 | 20231113 | 173700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 73 | 20231113 | 173600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 74 | 20231113 | 173500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 75 | 20231113 | 173400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 76 | 20231113 | 173300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 77 | 20231113 | 173200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 78 | 20231113 | 173100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 79 | 20231113 | 173000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 80 | 20231113 | 172900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 81 | 20231113 | 172800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 82 | 20231113 | 172700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 83 | 20231113 | 172600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 84 | 20231113 | 172500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 85 | 20231113 | 172400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 86 | 20231113 | 172300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 87 | 20231113 | 172200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 88 | 20231113 | 172100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 89 | 20231113 | 172000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 90 | 20231113 | 171900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 91 | 20231113 | 171800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 92 | 20231113 | 171700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 1096 |
| 93 | 20231113 | 171600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 94 | 20231113 | 171500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 95 | 20231113 | 171400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 96 | 20231113 | 171300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 97 | 20231113 | 171200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 98 | 20231113 | 171100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 99 | 20231113 | 171000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 100 | 20231113 | 170900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 101 | 20231113 | 170800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 102 | 20231113 | 170700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 103 | 20231113 | 170600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 104 | 20231113 | 170500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 105 | 20231113 | 170400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 106 | 20231113 | 170300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 107 | 20231113 | 170200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 108 | 20231113 | 170100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 109 | 20231113 | 170000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 110 | 20231113 | 165900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 111 | 20231113 | 165800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 112 | 20231113 | 165700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 113 | 20231113 | 165600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 114 | 20231113 | 165500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 115 | 20231113 | 165400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 116 | 20231113 | 165300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 117 | 20231113 | 165200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 118 | 20231113 | 165100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 119 | 20231113 | 165000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 120 | 20231113 | 164900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 121 | 20231113 | 164800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 122 | 20231113 | 164700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 1096 |
| 123 | 20231113 | 164600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 124 | 20231113 | 164500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 125 | 20231113 | 164400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 126 | 20231113 | 164300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 127 | 20231113 | 164200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 128 | 20231113 | 164100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 129 | 20231113 | 164000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 130 | 20231113 | 163900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 131 | 20231113 | 163800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 132 | 20231113 | 163700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 133 | 20231113 | 163600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 134 | 20231113 | 163500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 135 | 20231113 | 163400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 136 | 20231113 | 163300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 137 | 20231113 | 163200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 138 | 20231113 | 163100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 139 | 20231113 | 163000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 140 | 20231113 | 162900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 141 | 20231113 | 162800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 142 | 20231113 | 162700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 143 | 20231113 | 162600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 144 | 20231113 | 162500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 145 | 20231113 | 162400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 146 | 20231113 | 162300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 147 | 20231113 | 162200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 148 | 20231113 | 162100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 149 | 20231113 | 162000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 150 | 20231113 | 161900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 151 | 20231113 | 161800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 152 | 20231113 | 161700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 1096 |
| 153 | 20231113 | 161600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 154 | 20231113 | 161500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 155 | 20231113 | 161400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 156 | 20231113 | 161300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 157 | 20231113 | 161200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 158 | 20231113 | 161100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 159 | 20231113 | 161000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 160 | 20231113 | 160900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 161 | 20231113 | 160800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 162 | 20231113 | 160700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 163 | 20231113 | 160600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 164 | 20231113 | 160500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 165 | 20231113 | 160400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 166 | 20231113 | 160300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 167 | 20231113 | 160200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 168 | 20231113 | 160100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 169 | 20231113 | 160000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 170 | 20231113 | 155900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 171 | 20231113 | 155800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 172 | 20231113 | 155700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 173 | 20231113 | 155600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 174 | 20231113 | 155500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 175 | 20231113 | 155400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 176 | 20231113 | 155300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 177 | 20231113 | 155200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 178 | 20231113 | 155100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 179 | 20231113 | 155000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 180 | 20231113 | 154900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 181 | 20231113 | 154800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 182 | 20231113 | 154700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 1096 |
| 183 | 20231113 | 154600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 184 | 20231113 | 154500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 185 | 20231113 | 154400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 186 | 20231113 | 154300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 187 | 20231113 | 154200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 188 | 20231113 | 154100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 189 | 20231113 | 154000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 190 | 20231113 | 153900 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 191 | 20231113 | 153800 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 192 | 20231113 | 153700 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 193 | 20231113 | 153600 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 194 | 20231113 | 153500 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 195 | 20231113 | 153400 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 196 | 20231113 | 153300 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 197 | 20231113 | 153200 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 198 | 20231113 | 153100 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 0 |
| 199 | 20231113 | 153000 | 6314446200 | 104900 | 104900 | 104900 | 104900 | 1096 |
| 200 | 20231113 | 152900 | 6199475800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 201 | 20231113 | 152800 | 6199475800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 202 | 20231113 | 152700 | 6199475800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 203 | 20231113 | 152600 | 6199475800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 204 | 20231113 | 152500 | 6199475800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 205 | 20231113 | 152400 | 6199475800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 206 | 20231113 | 152300 | 6199475800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 207 | 20231113 | 152200 | 6199475800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 208 | 20231113 | 152100 | 6199475800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 209 | 20231113 | 152000 | 6199475800 | 105000 | 105000 | 105000 | 105000 | 0 |
| 210 | 20231113 | 151900 | 6199475800 | 105000 | 105100 | 105100 | 105000 | 51 |
| 211 | 20231113 | 151800 | 6194117800 | 105100 | 105100 | 105200 | 105100 | 42 |
| 212 | 20231113 | 151700 | 6189703400 | 105100 | 105200 | 105300 | 105100 | 73 |
| 213 | 20231113 | 151600 | 6182023900 | 105200 | 105200 | 105300 | 105200 | 70 |
| 214 | 20231113 | 151500 | 6174659400 | 105300 | 105300 | 105300 | 105200 | 85 |
| 215 | 20231113 | 151400 | 6165710500 | 105200 | 105300 | 105300 | 105200 | 19 |
| 216 | 20231113 | 151300 | 6163710400 | 105300 | 105200 | 105300 | 105100 | 250 |
| 217 | 20231113 | 151200 | 6137390400 | 105200 | 105100 | 105200 | 105100 | 114 |
| 218 | 20231113 | 151100 | 6125398900 | 105100 | 105100 | 105200 | 105100 | 80 |
| 219 | 20231113 | 151000 | 6116984100 | 105200 | 105200 | 105300 | 105100 | 35 |
| 220 | 20231113 | 150900 | 6113302100 | 105200 | 105100 | 105200 | 105100 | 146 |
| 221 | 20231113 | 150800 | 6097943600 | 105100 | 105100 | 105200 | 105100 | 26 |
| 222 | 20231113 | 150700 | 6095210300 | 105100 | 105100 | 105200 | 105100 | 12 |
| 223 | 20231113 | 150600 | 6093948600 | 105200 | 105200 | 105200 | 105200 | 13 |
| 224 | 20231113 | 150500 | 6092581000 | 105100 | 105200 | 105200 | 105100 | 31 |
| 225 | 20231113 | 150400 | 6089322600 | 105200 | 105300 | 105300 | 105100 | 130 |
| 226 | 20231113 | 150300 | 6075646700 | 105200 | 105300 | 105300 | 105200 | 14 |
| 227 | 20231113 | 150200 | 6074173500 | 105300 | 105300 | 105300 | 105200 | 27 |
| 228 | 20231113 | 150100 | 6071330500 | 105200 | 105300 | 105400 | 105200 | 43 |
| 229 | 20231113 | 150000 | 6066806600 | 105200 | 105200 | 105400 | 105200 | 31 |
| 230 | 20231113 | 145900 | 6063542500 | 105200 | 105200 | 105300 | 105200 | 20 |
| 231 | 20231113 | 145800 | 6061437100 | 105300 | 105200 | 105400 | 105200 | 116 |
| 232 | 20231113 | 145700 | 6049222300 | 105200 | 105200 | 105200 | 105100 | 48 |
| 233 | 20231113 | 145600 | 6044175800 | 105300 | 105100 | 105300 | 105100 | 19 |
| 234 | 20231113 | 145500 | 6042177100 | 105100 | 105100 | 105200 | 105100 | 58 |
| 235 | 20231113 | 145400 | 6036080200 | 105200 | 105200 | 105300 | 105200 | 29 |
| 236 | 20231113 | 145300 | 6033029200 | 105200 | 105200 | 105200 | 105100 | 45 |
| 237 | 20231113 | 145200 | 6028295600 | 105100 | 105200 | 105200 | 105100 | 110 |
| 238 | 20231113 | 145100 | 6016731400 | 105200 | 105200 | 105300 | 105200 | 111 |
| 239 | 20231113 | 145000 | 6005053600 | 105100 | 105100 | 105200 | 105100 | 11 |
| 240 | 20231113 | 144900 | 6003897300 | 105200 | 105100 | 105200 | 105100 | 3 |
| 241 | 20231113 | 144800 | 6003581900 | 105100 | 105100 | 105200 | 105100 | 19 |
| 242 | 20231113 | 144700 | 6001583700 | 105100 | 105100 | 105200 | 105100 | 36 |
| 243 | 20231113 | 144600 | 5997800000 | 105200 | 105100 | 105200 | 105100 | 23 |
| 244 | 20231113 | 144500 | 5995382400 | 105100 | 105100 | 105200 | 105100 | 61 |
| 245 | 20231113 | 144400 | 5988971100 | 105100 | 105100 | 105200 | 105100 | 73 |
| 246 | 20231113 | 144300 | 5981292200 | 105100 | 105200 | 105200 | 105100 | 163 |
| 247 | 20231113 | 144200 | 5964150500 | 105300 | 105200 | 105300 | 105200 | 7 |
| 248 | 20231113 | 144100 | 5963413700 | 105300 | 105400 | 105400 | 105200 | 387 |
| 249 | 20231113 | 144000 | 5922675300 | 105400 | 105300 | 105400 | 105300 | 21 |
| 250 | 20231113 | 143900 | 5920462300 | 105300 | 105400 | 105400 | 105300 | 9 |
| 251 | 20231113 | 143800 | 5919514100 | 105300 | 105400 | 105400 | 105300 | 24 |
| 252 | 20231113 | 143700 | 5916984600 | 105400 | 105300 | 105500 | 105300 | 241 |
| 253 | 20231113 | 143600 | 5891582500 | 105300 | 105400 | 105400 | 105300 | 28 |
| 254 | 20231113 | 143500 | 5888631600 | 105400 | 105300 | 105400 | 105300 | 6 |
| 255 | 20231113 | 143400 | 5887999600 | 105300 | 105300 | 105400 | 105300 | 8 |
| 256 | 20231113 | 143300 | 5887157000 | 105400 | 105500 | 105500 | 105300 | 21 |
| 257 | 20231113 | 143200 | 5884943100 | 105500 | 105300 | 105500 | 105300 | 96 |
| 258 | 20231113 | 143100 | 5874824400 | 105300 | 105300 | 105400 | 105300 | 6 |
| 259 | 20231113 | 143000 | 5874192400 | 105300 | 105300 | 105300 | 105200 | 154 |
| 260 | 20231113 | 142900 | 5857976700 | 105200 | 105200 | 105300 | 105200 | 22 |
| 261 | 20231113 | 142800 | 5855660500 | 105300 | 105300 | 105300 | 105200 | 11 |
| 262 | 20231113 | 142700 | 5854502700 | 105200 | 105200 | 105300 | 105200 | 11 |
| 263 | 20231113 | 142600 | 5853345000 | 105200 | 105400 | 105400 | 105200 | 63 |
| 264 | 20231113 | 142500 | 5846712200 | 105300 | 105300 | 105400 | 105300 | 130 |
| 265 | 20231113 | 142400 | 5833022900 | 105200 | 105300 | 105300 | 105200 | 27 |
| 266 | 20231113 | 142300 | 5830182300 | 105200 | 105200 | 105300 | 105200 | 9 |
| 267 | 20231113 | 142200 | 5829235200 | 105300 | 105200 | 105300 | 105200 | 72 |
| 268 | 20231113 | 142100 | 5821660700 | 105300 | 105200 | 105300 | 105100 | 62 |
| 269 | 20231113 | 142000 | 5815138500 | 105100 | 105200 | 105200 | 105100 | 12 |
| 270 | 20231113 | 141900 | 5813876300 | 105100 | 105100 | 105200 | 105100 | 14 |
| 271 | 20231113 | 141800 | 5812404000 | 105100 | 105200 | 105200 | 105100 | 7 |
| 272 | 20231113 | 141700 | 5811667900 | 105100 | 105200 | 105200 | 105100 | 9 |
| 273 | 20231113 | 141600 | 5810721600 | 105100 | 105200 | 105200 | 105100 | 26 |
| 274 | 20231113 | 141500 | 5807986700 | 105200 | 105000 | 105300 | 105000 | 55 |
| 275 | 20231113 | 141400 | 5802206000 | 105000 | 104900 | 105100 | 104800 | 1111 |
| 276 | 20231113 | 141300 | 5685468400 | 104900 | 104900 | 104900 | 104800 | 6 |
| 277 | 20231113 | 141200 | 5684839200 | 104900 | 104900 | 105000 | 104900 | 17 |
| 278 | 20231113 | 141100 | 5683055600 | 104900 | 104800 | 104900 | 104800 | 14 |
| 279 | 20231113 | 141000 | 5681587300 | 104900 | 104900 | 104900 | 104800 | 42 |
| 280 | 20231113 | 140900 | 5677181700 | 104900 | 104900 | 105000 | 104900 | 6 |
| 281 | 20231113 | 140800 | 5676552200 | 104900 | 104800 | 104900 | 104800 | 141 |
| 282 | 20231113 | 140700 | 5661765200 | 104900 | 104900 | 104900 | 104800 | 9 |
| 283 | 20231113 | 140600 | 5660821300 | 104900 | 104800 | 104900 | 104800 | 114 |
| 284 | 20231113 | 140500 | 5648862800 | 104900 | 104900 | 105000 | 104700 | 16 |
| 285 | 20231113 | 140400 | 5647184600 | 105000 | 104900 | 105000 | 104800 | 26 |
| 286 | 20231113 | 140300 | 5644459400 | 104800 | 105000 | 105000 | 104800 | 286 |
| 287 | 20231113 | 140200 | 5614472100 | 104900 | 104900 | 105000 | 104900 | 5 |
| 288 | 20231113 | 140100 | 5613947500 | 104900 | 104800 | 104900 | 104800 | 61 |
| 289 | 20231113 | 140000 | 5607553400 | 104800 | 104800 | 104800 | 104700 | 5 |
| 290 | 20231113 | 135900 | 5607029700 | 104800 | 104800 | 104800 | 104700 | 8 |
| 291 | 20231113 | 135800 | 5606191700 | 104700 | 104700 | 104800 | 104700 | 6 |
| 292 | 20231113 | 135700 | 5605563200 | 104700 | 104700 | 104800 | 104700 | 5 |
| 293 | 20231113 | 135600 | 5605039600 | 104800 | 104700 | 104800 | 104700 | 4 |
| 294 | 20231113 | 135500 | 5604620600 | 104800 | 104700 | 104800 | 104700 | 7 |
| 295 | 20231113 | 135400 | 5603887200 | 104700 | 104700 | 104800 | 104700 | 33 |
| 296 | 20231113 | 135300 | 5600431800 | 104800 | 104900 | 104900 | 104700 | 175 |
| 297 | 20231113 | 135200 | 5582091700 | 104800 | 104900 | 104900 | 104800 | 18 |
| 298 | 20231113 | 135100 | 5580203900 | 104900 | 105000 | 105000 | 104900 | 76 |
| 299 | 20231113 | 135000 | 5572231200 | 105000 | 104900 | 105100 | 104900 | 19 |
| 300 | 20231113 | 134900 | 5570236400 | 104900 | 104900 | 104900 | 104800 | 19 |
| 301 | 20231113 | 134800 | 5568243700 | 104800 | 105100 | 105100 | 104800 | 23 |
| 302 | 20231113 | 134700 | 5565829600 | 104900 | 104800 | 104900 | 104800 | 11 |
| 303 | 20231113 | 134600 | 5564676100 | 104900 | 104800 | 104900 | 104800 | 23 |
| 304 | 20231113 | 134500 | 5562263800 | 104900 | 104900 | 104900 | 104800 | 17 |
| 305 | 20231113 | 134400 | 5560480700 | 104800 | 104800 | 104900 | 104800 | 20 |
| 306 | 20231113 | 134300 | 5558384600 | 104900 | 104800 | 104900 | 104800 | 10 |
| 307 | 20231113 | 134200 | 5557336200 | 104900 | 104900 | 104900 | 104900 | 3 |
| 308 | 20231113 | 134100 | 5557021500 | 104800 | 105000 | 105100 | 104800 | 39 |
| 309 | 20231113 | 134000 | 5552927500 | 105100 | 105100 | 105200 | 105000 | 18 |
| 310 | 20231113 | 133900 | 5551035800 | 105100 | 105200 | 105200 | 105000 | 49 |
| 311 | 20231113 | 133800 | 5545883700 | 105100 | 104800 | 105100 | 104700 | 57 |
| 312 | 20231113 | 133700 | 5539898800 | 104800 | 104700 | 104800 | 104700 | 40 |
| 313 | 20231113 | 133600 | 5535710500 | 104700 | 104800 | 104800 | 104600 | 7 |
| 314 | 20231113 | 133500 | 5534977600 | 104800 | 104500 | 104800 | 104500 | 262 |
| 315 | 20231113 | 133400 | 5507570700 | 104600 | 104500 | 104600 | 104500 | 13 |
| 316 | 20231113 | 133300 | 5506211000 | 104500 | 104600 | 104600 | 104500 | 16 |
| 317 | 20231113 | 133200 | 5504537700 | 104500 | 104500 | 104500 | 104500 | 6 |
| 318 | 20231113 | 133100 | 5503910700 | 104500 | 104600 | 104600 | 104500 | 63 |
| 319 | 20231113 | 133000 | 5497321100 | 104500 | 104700 | 104800 | 104500 | 400 |
| 320 | 20231113 | 132900 | 5455467800 | 104800 | 104700 | 104800 | 104700 | 15 |
| 321 | 20231113 | 132800 | 5453896800 | 104700 | 104800 | 104800 | 104700 | 63 |
| 322 | 20231113 | 132700 | 5447295200 | 104800 | 105000 | 105000 | 104800 | 254 |
| 323 | 20231113 | 132600 | 5420665500 | 104900 | 104900 | 104900 | 104900 | 20 |
| 324 | 20231113 | 132500 | 5418567500 | 104900 | 105000 | 105000 | 104900 | 35 |
| 325 | 20231113 | 132400 | 5414895500 | 105000 | 105000 | 105000 | 104900 | 47 |
| 326 | 20231113 | 132300 | 5409961200 | 105100 | 104900 | 105100 | 104900 | 272 |
| 327 | 20231113 | 132200 | 5381409100 | 104800 | 104800 | 104900 | 104800 | 19 |
| 328 | 20231113 | 132100 | 5379416700 | 104800 | 104700 | 104900 | 104700 | 32 |
| 329 | 20231113 | 132000 | 5376063000 | 104800 | 104800 | 104800 | 104800 | 15 |
| 330 | 20231113 | 131900 | 5374491000 | 104800 | 104700 | 104800 | 104600 | 56 |
| 331 | 20231113 | 131800 | 5368627800 | 104700 | 104600 | 104700 | 104600 | 26 |
| 332 | 20231113 | 131700 | 5365907200 | 104600 | 104500 | 104700 | 104500 | 31 |
| 333 | 20231113 | 131600 | 5362664500 | 104600 | 104700 | 104800 | 104600 | 160 |
| 334 | 20231113 | 131500 | 5345915200 | 104700 | 104800 | 104800 | 104700 | 27 |
| 335 | 20231113 | 131400 | 5343087200 | 104800 | 104800 | 104900 | 104800 | 284 |
| 336 | 20231113 | 131300 | 5313323700 | 104800 | 104800 | 104800 | 104800 | 18 |
| 337 | 20231113 | 131200 | 5311437300 | 104900 | 104800 | 104900 | 104800 | 22 |
| 338 | 20231113 | 131100 | 5309130200 | 104800 | 104900 | 104900 | 104800 | 7 |
| 339 | 20231113 | 131000 | 5308396300 | 104900 | 104800 | 104900 | 104800 | 52 |
| 340 | 20231113 | 130900 | 5302943200 | 104900 | 104800 | 104900 | 104800 | 13 |
| 341 | 20231113 | 130800 | 5301580600 | 104800 | 104800 | 104900 | 104800 | 24 |
| 342 | 20231113 | 130700 | 5299064100 | 104800 | 104800 | 104800 | 104800 | 83 |
| 343 | 20231113 | 130600 | 5290365700 | 104900 | 104800 | 104900 | 104800 | 31 |
| 344 | 20231113 | 130500 | 5287114900 | 104800 | 104800 | 104900 | 104800 | 11 |
| 345 | 20231113 | 130400 | 5285961900 | 104800 | 104800 | 104900 | 104800 | 27 |
| 346 | 20231113 | 130300 | 5283130300 | 104900 | 104800 | 104900 | 104800 | 12 |
| 347 | 20231113 | 130200 | 5281872500 | 104800 | 104800 | 104800 | 104700 | 165 |
| 348 | 20231113 | 130100 | 5264581800 | 104700 | 104800 | 104800 | 104700 | 11 |
| 349 | 20231113 | 130000 | 5263429100 | 104800 | 104700 | 104800 | 104700 | 18 |
| 350 | 20231113 | 125900 | 5261544300 | 104700 | 104700 | 104800 | 104700 | 33 |
| 351 | 20231113 | 125800 | 5258087200 | 104800 | 104700 | 104800 | 104700 | 21 |
| 352 | 20231113 | 125700 | 5255888300 | 104700 | 104800 | 104800 | 104700 | 76 |
| 353 | 20231113 | 125600 | 5247924300 | 104800 | 104800 | 104800 | 104800 | 15 |
| 354 | 20231113 | 125500 | 5246352300 | 104900 | 104800 | 104900 | 104800 | 14 |
| 355 | 20231113 | 125400 | 5244884900 | 104800 | 104800 | 104900 | 104800 | 24 |
| 356 | 20231113 | 125300 | 5242368600 | 104800 | 104900 | 104900 | 104800 | 357 |
| 357 | 20231113 | 125200 | 5204929900 | 104900 | 104900 | 105000 | 104900 | 18 |
| 358 | 20231113 | 125100 | 5203041500 | 104900 | 105000 | 105000 | 104900 | 19 |
| 359 | 20231113 | 125000 | 5201048100 | 104900 | 105000 | 105000 | 104900 | 6 |
| 360 | 20231113 | 124900 | 5200418500 | 105000 | 104900 | 105000 | 104900 | 16 |
| 361 | 20231113 | 124800 | 5198739000 | 104900 | 104900 | 104900 | 104900 | 14 |
| 362 | 20231113 | 124700 | 5197270400 | 105000 | 104900 | 105000 | 104900 | 39 |
| 363 | 20231113 | 124600 | 5193179200 | 105000 | 104900 | 105000 | 104900 | 17 |
| 364 | 20231113 | 124500 | 5191395400 | 104900 | 104900 | 104900 | 104900 | 22 |
| 365 | 20231113 | 124400 | 5189087600 | 104900 | 104900 | 105000 | 104900 | 29 |
| 366 | 20231113 | 124300 | 5186045300 | 104900 | 105000 | 105000 | 104900 | 4 |
| 367 | 20231113 | 124200 | 5185625400 | 104900 | 104900 | 104900 | 104900 | 23 |
| 368 | 20231113 | 124100 | 5183212700 | 104900 | 105000 | 105000 | 104900 | 31 |
| 369 | 20231113 | 124000 | 5179959900 | 105000 | 105000 | 105000 | 104900 | 39 |
| 370 | 20231113 | 123900 | 5175865500 | 105000 | 104900 | 105000 | 104900 | 59 |
| 371 | 20231113 | 123800 | 5169671300 | 105000 | 104900 | 105000 | 104900 | 91 |
| 372 | 20231113 | 123700 | 5160117200 | 104900 | 104900 | 104900 | 104900 | 76 |
| 373 | 20231113 | 123600 | 5152144800 | 104900 | 104600 | 104900 | 104600 | 266 |
| 374 | 20231113 | 123500 | 5124264300 | 104600 | 104600 | 104600 | 104500 | 77 |
| 375 | 20231113 | 123400 | 5116210800 | 104600 | 104600 | 104600 | 104500 | 134 |
| 376 | 20231113 | 123300 | 5102195200 | 104700 | 104600 | 104700 | 104600 | 137 |
| 377 | 20231113 | 123200 | 5087864800 | 104600 | 104700 | 104700 | 104600 | 191 |
| 378 | 20231113 | 123100 | 5067867200 | 104700 | 104800 | 104800 | 104700 | 50 |
| 379 | 20231113 | 123000 | 5062627300 | 104700 | 104800 | 104800 | 104700 | 163 |
| 380 | 20231113 | 122900 | 5045545700 | 104800 | 104900 | 104900 | 104800 | 15 |
| 381 | 20231113 | 122800 | 5043973600 | 104800 | 104900 | 104900 | 104800 | 122 |
| 382 | 20231113 | 122700 | 5031176500 | 104900 | 104900 | 104900 | 104800 | 78 |
| 383 | 20231113 | 122600 | 5022994500 | 104900 | 104900 | 104900 | 104800 | 32 |
| 384 | 20231113 | 122500 | 5019638300 | 104900 | 104900 | 104900 | 104800 | 21 |
| 385 | 20231113 | 122400 | 5017437200 | 104900 | 104900 | 105000 | 104900 | 37 |
| 386 | 20231113 | 122300 | 5013553800 | 104900 | 104800 | 104900 | 104800 | 57 |
| 387 | 20231113 | 122200 | 5007576400 | 104800 | 104800 | 104900 | 104800 | 38 |
| 388 | 20231113 | 122100 | 5003592900 | 104800 | 104900 | 104900 | 104800 | 47 |
| 389 | 20231113 | 122000 | 4998665900 | 104800 | 104800 | 104900 | 104800 | 18 |
| 390 | 20231113 | 121900 | 4996779400 | 104800 | 104800 | 104800 | 104700 | 132 |
| 391 | 20231113 | 121800 | 4982947900 | 104800 | 104800 | 104900 | 104800 | 86 |
| 392 | 20231113 | 121700 | 4973931600 | 104800 | 104800 | 104900 | 104800 | 61 |
| 393 | 20231113 | 121600 | 4967538400 | 104800 | 104700 | 104900 | 104700 | 55 |
| 394 | 20231113 | 121500 | 4961775100 | 104700 | 104800 | 104800 | 104700 | 83 |
| 395 | 20231113 | 121400 | 4953078800 | 104700 | 104800 | 104800 | 104600 | 731 |
| 396 | 20231113 | 121300 | 4876542800 | 104800 | 104700 | 104800 | 104700 | 44 |
| 397 | 20231113 | 121200 | 4871935700 | 104700 | 104700 | 104700 | 104700 | 28 |
| 398 | 20231113 | 121100 | 4869004100 | 104700 | 104600 | 104800 | 104600 | 52 |
| 399 | 20231113 | 121000 | 4863560500 | 104700 | 104500 | 104700 | 104500 | 17 |
| 400 | 20231113 | 120900 | 4861782200 | 104500 | 104700 | 104700 | 104500 | 298 |
| 401 | 20231113 | 120800 | 4830608800 | 104700 | 104800 | 104800 | 104700 | 208 |
| 402 | 20231113 | 120700 | 4808813500 | 104800 | 104800 | 104900 | 104800 | 32 |
| 403 | 20231113 | 120600 | 4805459700 | 104800 | 104900 | 104900 | 104800 | 21 |
| 404 | 20231113 | 120500 | 4803257800 | 104900 | 104700 | 104900 | 104700 | 125 |
| 405 | 20231113 | 120400 | 4790158000 | 104700 | 104700 | 104800 | 104700 | 13 |
| 406 | 20231113 | 120300 | 4788796800 | 104700 | 104900 | 104900 | 104700 | 328 |
| 407 | 20231113 | 120200 | 4754409900 | 105000 | 104800 | 105000 | 104800 | 466 |
| 408 | 20231113 | 120100 | 4705527800 | 104800 | 104900 | 104900 | 104800 | 86 |
| 409 | 20231113 | 120000 | 4696508800 | 104900 | 104800 | 104900 | 104800 | 16 |
| 410 | 20231113 | 115900 | 4694831700 | 104800 | 104800 | 104900 | 104800 | 62 |
| 411 | 20231113 | 115800 | 4688328900 | 104800 | 104800 | 104800 | 104800 | 18 |
| 412 | 20231113 | 115700 | 4686442500 | 104900 | 104700 | 104900 | 104700 | 28 |
| 413 | 20231113 | 115600 | 4683508400 | 104700 | 104700 | 104800 | 104700 | 43 |
| 414 | 20231113 | 115500 | 4679002600 | 104700 | 104600 | 104700 | 104600 | 185 |
| 415 | 20231113 | 115400 | 4659636100 | 104600 | 104600 | 104700 | 104600 | 47 |
| 416 | 20231113 | 115300 | 4654719700 | 104600 | 104900 | 105000 | 104600 | 428 |
| 417 | 20231113 | 115200 | 4609869600 | 104900 | 105000 | 105000 | 104900 | 121 |
| 418 | 20231113 | 115100 | 4597165300 | 105000 | 105000 | 105100 | 105000 | 39 |
| 419 | 20231113 | 115000 | 4593070100 | 105100 | 105100 | 105100 | 105000 | 9 |
| 420 | 20231113 | 114900 | 4592124300 | 105000 | 105000 | 105100 | 105000 | 59 |
| 421 | 20231113 | 114800 | 4585927300 | 105000 | 104900 | 105000 | 104900 | 112 |
| 422 | 20231113 | 114700 | 4574169400 | 105000 | 104900 | 105000 | 104800 | 165 |
| 423 | 20231113 | 114600 | 4556852300 | 104800 | 104800 | 104800 | 104800 | 18 |
| 424 | 20231113 | 114500 | 4554965900 | 104800 | 104800 | 104900 | 104800 | 21 |
| 425 | 20231113 | 114400 | 4552764000 | 104800 | 104900 | 104900 | 104800 | 166 |
| 426 | 20231113 | 114300 | 4535366000 | 104800 | 105000 | 105000 | 104800 | 324 |
| 427 | 20231113 | 114200 | 4501362900 | 105100 | 105100 | 105200 | 105000 | 183 |
| 428 | 20231113 | 114100 | 4482128500 | 105100 | 105200 | 105200 | 105100 | 32 |
| 429 | 20231113 | 114000 | 4478764900 | 105200 | 105100 | 105200 | 105100 | 16 |
| 430 | 20231113 | 113900 | 4477083100 | 105100 | 105100 | 105200 | 105100 | 19 |
| 431 | 20231113 | 113800 | 4475085200 | 105100 | 105100 | 105100 | 105100 | 18 |
| 432 | 20231113 | 113700 | 4473193400 | 105100 | 105200 | 105200 | 105100 | 77 |
| 433 | 20231113 | 113600 | 4465094200 | 105200 | 105300 | 105300 | 105200 | 301 |
| 434 | 20231113 | 113500 | 4433419200 | 105300 | 105300 | 105300 | 105300 | 22 |
| 435 | 20231113 | 113400 | 4431102600 | 105300 | 105300 | 105400 | 105300 | 41 |
| 436 | 20231113 | 113300 | 4426784300 | 105300 | 105400 | 105400 | 105300 | 25 |
| 437 | 20231113 | 113200 | 4424151700 | 105300 | 105300 | 105300 | 105300 | 6 |
| 438 | 20231113 | 113100 | 4423519900 | 105400 | 105400 | 105400 | 105300 | 24 |
| 439 | 20231113 | 113000 | 4420991400 | 105300 | 105400 | 105400 | 105300 | 28 |
| 440 | 20231113 | 112900 | 4418042000 | 105400 | 105300 | 105400 | 105200 | 108 |
| 441 | 20231113 | 112800 | 4406673700 | 105300 | 105300 | 105400 | 105300 | 60 |
| 442 | 20231113 | 112700 | 4400355500 | 105400 | 105300 | 105400 | 105300 | 163 |
| 443 | 20231113 | 112600 | 4383178700 | 105400 | 105400 | 105500 | 105300 | 208 |
| 444 | 20231113 | 112500 | 4361259900 | 105500 | 105500 | 105600 | 105500 | 208 |
| 445 | 20231113 | 112400 | 4339315700 | 105500 | 105500 | 105600 | 105500 | 21 |
| 446 | 20231113 | 112300 | 4337100000 | 105500 | 105500 | 105600 | 105500 | 38 |
| 447 | 20231113 | 112200 | 4333090600 | 105500 | 105500 | 105600 | 105500 | 25 |
| 448 | 20231113 | 112100 | 4330452900 | 105800 | 105600 | 105800 | 105500 | 219 |
| 449 | 20231113 | 112000 | 4307341700 | 105600 | 105600 | 105700 | 105600 | 20 |
| 450 | 20231113 | 111900 | 4305229600 | 105600 | 105700 | 105700 | 105600 | 17 |
| 451 | 20231113 | 111800 | 4303434200 | 105600 | 105500 | 105600 | 105500 | 119 |
| 452 | 20231113 | 111700 | 4290872100 | 105600 | 105800 | 105800 | 105600 | 833 |
| 453 | 20231113 | 111600 | 4202902100 | 105800 | 105800 | 105800 | 105800 | 31 |
| 454 | 20231113 | 111500 | 4199622300 | 105700 | 105600 | 105700 | 105600 | 2 |
| 455 | 20231113 | 111400 | 4199411000 | 105600 | 105600 | 105700 | 105600 | 6 |
| 456 | 20231113 | 111300 | 4198777300 | 105700 | 105600 | 105700 | 105600 | 16 |
| 457 | 20231113 | 111200 | 4197087400 | 105700 | 105700 | 105700 | 105600 | 303 |
| 458 | 20231113 | 111100 | 4165080100 | 105700 | 105800 | 105800 | 105700 | 160 |
| 459 | 20231113 | 111000 | 4148168000 | 105800 | 105800 | 105900 | 105800 | 25 |
| 460 | 20231113 | 110900 | 4145522900 | 105800 | 105800 | 105800 | 105700 | 92 |
| 461 | 20231113 | 110800 | 4135796600 | 105800 | 105900 | 105900 | 105700 | 17 |
| 462 | 20231113 | 110700 | 4133997100 | 105800 | 105800 | 105800 | 105800 | 31 |
| 463 | 20231113 | 110600 | 4130717300 | 105800 | 105800 | 105900 | 105800 | 4 |
| 464 | 20231113 | 110500 | 4130293900 | 105800 | 105800 | 105800 | 105800 | 6 |
| 465 | 20231113 | 110400 | 4129659100 | 105800 | 105800 | 106000 | 105800 | 18 |
| 466 | 20231113 | 110300 | 4127752100 | 105800 | 105700 | 105800 | 105700 | 34 |
| 467 | 20231113 | 110200 | 4124155000 | 105800 | 105700 | 105800 | 105700 | 235 |
| 468 | 20231113 | 110100 | 4099315100 | 105800 | 105900 | 106000 | 105800 | 386 |
| 469 | 20231113 | 110000 | 4058458500 | 106000 | 105900 | 106000 | 105900 | 126 |
| 470 | 20231113 | 105900 | 4045102600 | 105900 | 106000 | 106000 | 105900 | 29 |
| 471 | 20231113 | 105800 | 4042028700 | 106000 | 106000 | 106000 | 106000 | 13 |
| 472 | 20231113 | 105700 | 4040650700 | 105900 | 105900 | 106000 | 105900 | 11 |
| 473 | 20231113 | 105600 | 4039485000 | 105900 | 106000 | 106000 | 105900 | 13 |
| 474 | 20231113 | 105500 | 4038107100 | 106000 | 106000 | 106000 | 106000 | 25 |
| 475 | 20231113 | 105400 | 4035457100 | 106100 | 106000 | 106100 | 106000 | 285 |
| 476 | 20231113 | 105300 | 4005243700 | 105900 | 105800 | 105900 | 105800 | 79 |
| 477 | 20231113 | 105200 | 3996877700 | 105900 | 105800 | 105900 | 105800 | 19 |
| 478 | 20231113 | 105100 | 3994866800 | 105800 | 105900 | 105900 | 105800 | 8 |
| 479 | 20231113 | 105000 | 3994020200 | 105800 | 105800 | 105800 | 105800 | 3 |
| 480 | 20231113 | 104900 | 3993702800 | 105800 | 105800 | 105800 | 105800 | 11 |
| 481 | 20231113 | 104800 | 3992539000 | 105800 | 105800 | 105900 | 105800 | 72 |
| 482 | 20231113 | 104700 | 3984916400 | 105900 | 105900 | 105900 | 105900 | 154 |
| 483 | 20231113 | 104600 | 3968607800 | 105800 | 105800 | 105800 | 105800 | 112 |
| 484 | 20231113 | 104500 | 3956758200 | 105800 | 106000 | 106100 | 105800 | 95 |
| 485 | 20231113 | 104400 | 3946697000 | 106000 | 106000 | 106000 | 106000 | 1 |
| 486 | 20231113 | 104300 | 3946591000 | 106000 | 105900 | 106000 | 105900 | 111 |
| 487 | 20231113 | 104200 | 3934828300 | 105800 | 106000 | 106000 | 105800 | 785 |
| 488 | 20231113 | 104100 | 3851722200 | 106000 | 106100 | 106200 | 106000 | 151 |
| 489 | 20231113 | 104000 | 3835702000 | 106200 | 106200 | 106200 | 106200 | 102 |
| 490 | 20231113 | 103900 | 3824869600 | 106200 | 106300 | 106300 | 106200 | 69 |
| 491 | 20231113 | 103800 | 3817541600 | 106200 | 106400 | 106400 | 106200 | 195 |
| 492 | 20231113 | 103700 | 3796823500 | 106400 | 106400 | 106400 | 106400 | 4 |
| 493 | 20231113 | 103600 | 3796397900 | 106400 | 106400 | 106400 | 106400 | 54 |
| 494 | 20231113 | 103500 | 3790652300 | 106400 | 106400 | 106400 | 106400 | 70 |
| 495 | 20231113 | 103400 | 3783204300 | 106400 | 106400 | 106400 | 106400 | 2 |
| 496 | 20231113 | 103300 | 3782991500 | 106400 | 106300 | 106400 | 106200 | 158 |
| 497 | 20231113 | 103200 | 3766188100 | 106300 | 106300 | 106300 | 106300 | 12 |
| 498 | 20231113 | 103100 | 3764912500 | 106300 | 106200 | 106300 | 106200 | 12 |
| 499 | 20231113 | 103000 | 3763637000 | 106200 | 106300 | 106300 | 106200 | 154 |
| 500 | 20231113 | 102900 | 3747276000 | 106300 | 106400 | 106400 | 106300 | 392 |
| 501 | 20231113 | 102800 | 3705585100 | 106500 | 106500 | 106500 | 106400 | 100 |
| 502 | 20231113 | 102700 | 3694935400 | 106500 | 106500 | 106500 | 106500 | 55 |
| 503 | 20231113 | 102600 | 3689077900 | 106500 | 106500 | 106500 | 106500 | 124 |
| 504 | 20231113 | 102500 | 3675871900 | 106500 | 106500 | 106500 | 106500 | 83 |
| 505 | 20231113 | 102400 | 3667032400 | 106500 | 106400 | 106500 | 106400 | 30 |
| 506 | 20231113 | 102300 | 3663837800 | 106300 | 106400 | 106500 | 106300 | 427 |
| 507 | 20231113 | 102200 | 3618397400 | 106400 | 106600 | 106600 | 106400 | 302 |
| 508 | 20231113 | 102100 | 3586228800 | 106600 | 106600 | 106600 | 106600 | 4 |
| 509 | 20231113 | 102000 | 3585802400 | 106600 | 106600 | 106600 | 106600 | 0 |
| 510 | 20231113 | 101900 | 3585802400 | 106600 | 106600 | 106700 | 106600 | 17 |
| 511 | 20231113 | 101800 | 3583989800 | 106700 | 106600 | 106700 | 106600 | 22 |
| 512 | 20231113 | 101700 | 3581643500 | 106700 | 106600 | 106700 | 106600 | 210 |
| 513 | 20231113 | 101600 | 3559236800 | 106600 | 106600 | 106600 | 106600 | 371 |
| 514 | 20231113 | 101500 | 3519688200 | 106500 | 106500 | 106500 | 106500 | 118 |
| 515 | 20231113 | 101400 | 3507121200 | 106500 | 106600 | 106600 | 106500 | 31 |
| 516 | 20231113 | 101300 | 3503819200 | 106600 | 106500 | 106600 | 106500 | 63 |
| 517 | 20231113 | 101200 | 3497103600 | 106500 | 106500 | 106500 | 106500 | 35 |
| 518 | 20231113 | 101100 | 3493376100 | 106500 | 106600 | 106600 | 106500 | 130 |
| 519 | 20231113 | 101000 | 3479519400 | 106600 | 106600 | 106600 | 106600 | 63 |
| 520 | 20231113 | 100900 | 3472803600 | 106600 | 106600 | 106600 | 106600 | 3 |
| 521 | 20231113 | 100800 | 3472483800 | 106600 | 106700 | 106700 | 106600 | 69 |
| 522 | 20231113 | 100700 | 3465122700 | 106700 | 106500 | 106700 | 106500 | 97 |
| 523 | 20231113 | 100600 | 3454779800 | 106600 | 106700 | 106800 | 106600 | 167 |
| 524 | 20231113 | 100500 | 3436961400 | 106700 | 106600 | 106700 | 106600 | 135 |
| 525 | 20231113 | 100400 | 3422565500 | 106600 | 106600 | 106600 | 106600 | 2 |
| 526 | 20231113 | 100300 | 3422352300 | 106600 | 106600 | 106600 | 106500 | 74 |
| 527 | 20231113 | 100200 | 3414468400 | 106600 | 106800 | 106900 | 106600 | 401 |
| 528 | 20231113 | 100100 | 3371688600 | 106800 | 107000 | 107000 | 106800 | 112 |
| 529 | 20231113 | 100000 | 3359722700 | 106900 | 106900 | 106900 | 106900 | 92 |
| 530 | 20231113 | 095900 | 3349887900 | 107200 | 107200 | 107200 | 107200 | 4 |
| 531 | 20231113 | 095800 | 3349459100 | 107200 | 106900 | 107200 | 106800 | 43 |
| 532 | 20231113 | 095700 | 3344858100 | 106900 | 106900 | 106900 | 106900 | 54 |
| 533 | 20231113 | 095600 | 3339085500 | 106900 | 106800 | 107100 | 106800 | 66 |
| 534 | 20231113 | 095500 | 3332027300 | 106900 | 107000 | 107000 | 106900 | 92 |
| 535 | 20231113 | 095400 | 3322190400 | 107000 | 107000 | 107000 | 107000 | 57 |
| 536 | 20231113 | 095300 | 3316091400 | 107000 | 107300 | 107300 | 107000 | 606 |
| 537 | 20231113 | 095200 | 3251162900 | 107400 | 107400 | 107500 | 107300 | 83 |
| 538 | 20231113 | 095100 | 3242248100 | 107500 | 107600 | 107600 | 107500 | 62 |
| 539 | 20231113 | 095000 | 3235580200 | 107600 | 107900 | 108000 | 107600 | 318 |
| 540 | 20231113 | 094900 | 3201286200 | 107900 | 107800 | 107900 | 107800 | 41 |
| 541 | 20231113 | 094800 | 3196862800 | 107800 | 107800 | 107900 | 107700 | 117 |
| 542 | 20231113 | 094700 | 3184242300 | 107900 | 107900 | 107900 | 107800 | 162 |
| 543 | 20231113 | 094600 | 3166763700 | 107900 | 107900 | 108000 | 107800 | 203 |
| 544 | 20231113 | 094500 | 3144861600 | 107900 | 108100 | 108100 | 107900 | 389 |
| 545 | 20231113 | 094400 | 3102850800 | 108100 | 108100 | 108100 | 108000 | 303 |
| 546 | 20231113 | 094300 | 3070100300 | 108100 | 108000 | 108200 | 108000 | 494 |
| 547 | 20231113 | 094200 | 3016707500 | 108000 | 107700 | 108100 | 107700 | 1411 |
| 548 | 20231113 | 094100 | 2864450300 | 107700 | 107900 | 107900 | 107700 | 233 |
| 549 | 20231113 | 094000 | 2839320600 | 107900 | 107600 | 107900 | 107600 | 733 |
| 550 | 20231113 | 093900 | 2760322700 | 107600 | 107600 | 107700 | 107600 | 181 |
| 551 | 20231113 | 093800 | 2740846200 | 107600 | 107400 | 107600 | 107300 | 528 |
| 552 | 20231113 | 093700 | 2684118700 | 107300 | 107300 | 107300 | 107200 | 169 |
| 553 | 20231113 | 093600 | 2665987800 | 107200 | 107000 | 107200 | 107000 | 230 |
| 554 | 20231113 | 093500 | 2641345600 | 107000 | 107300 | 107300 | 107000 | 454 |
| 555 | 20231113 | 093400 | 2592696100 | 107300 | 107200 | 107300 | 107200 | 71 |
| 556 | 20231113 | 093300 | 2585080600 | 107200 | 107200 | 107400 | 107200 | 99 |
| 557 | 20231113 | 093200 | 2574466800 | 107200 | 107500 | 107500 | 107200 | 338 |
| 558 | 20231113 | 093100 | 2538190500 | 107400 | 107700 | 107700 | 107400 | 620 |
| 559 | 20231113 | 093000 | 2471477100 | 107700 | 107500 | 107800 | 107500 | 760 |
| 560 | 20231113 | 092900 | 2389700500 | 107400 | 107700 | 107700 | 107400 | 187 |
| 561 | 20231113 | 092800 | 2369581400 | 107500 | 107500 | 107700 | 107400 | 807 |
| 562 | 20231113 | 092700 | 2282767500 | 107500 | 107900 | 108000 | 107300 | 469 |
| 563 | 20231113 | 092600 | 2232307300 | 108000 | 108000 | 108200 | 107900 | 1786 |
| 564 | 20231113 | 092500 | 2039407500 | 107900 | 107700 | 108000 | 107600 | 1117 |
| 565 | 20231113 | 092400 | 1918989300 | 107600 | 107400 | 107600 | 107400 | 1316 |
| 566 | 20231113 | 092300 | 1777538800 | 107400 | 107200 | 107400 | 107100 | 1433 |
| 567 | 20231113 | 092200 | 1623842500 | 107300 | 106900 | 107400 | 106800 | 1934 |
| 568 | 20231113 | 092100 | 1416799100 | 106700 | 106300 | 106800 | 106300 | 1153 |
| 569 | 20231113 | 092000 | 1293821800 | 106300 | 106100 | 106500 | 106000 | 1746 |
| 570 | 20231113 | 091900 | 1108336600 | 106100 | 105500 | 106100 | 105500 | 2158 |
| 571 | 20231113 | 091800 | 880090700 | 105400 | 105400 | 105400 | 105400 | 156 |
| 572 | 20231113 | 091700 | 863648300 | 105400 | 105600 | 105600 | 105400 | 202 |
| 573 | 20231113 | 091600 | 842333600 | 105600 | 105700 | 105700 | 105600 | 184 |
| 574 | 20231113 | 091500 | 822894500 | 105700 | 105600 | 105800 | 105600 | 373 |
| 575 | 20231113 | 091400 | 783467200 | 105600 | 105600 | 105600 | 105500 | 152 |
| 576 | 20231113 | 091300 | 767418700 | 105500 | 105500 | 105500 | 105400 | 110 |
| 577 | 20231113 | 091200 | 755814400 | 105300 | 105600 | 105600 | 105300 | 95 |
| 578 | 20231113 | 091100 | 745798100 | 105600 | 105300 | 105600 | 105200 | 362 |
| 579 | 20231113 | 091000 | 707650900 | 105300 | 105800 | 106000 | 105300 | 760 |
| 580 | 20231113 | 090900 | 627390700 | 105800 | 105700 | 106200 | 105700 | 200 |
| 581 | 20231113 | 090800 | 606198200 | 106200 | 105500 | 106300 | 105500 | 651 |
| 582 | 20231113 | 090700 | 537274100 | 105400 | 104900 | 105800 | 104900 | 1051 |
| 583 | 20231113 | 090600 | 426499600 | 105000 | 104500 | 105100 | 104300 | 1656 |
| 584 | 20231113 | 090500 | 253047500 | 104500 | 104300 | 104500 | 104300 | 210 |
| 585 | 20231113 | 090400 | 231128100 | 104400 | 104600 | 104700 | 104400 | 550 |
| 586 | 20231113 | 090300 | 173623500 | 104500 | 104300 | 104500 | 104300 | 678 |
| 587 | 20231113 | 090200 | 102829400 | 104200 | 103500 | 104200 | 103500 | 788 |
| 588 | 20231113 | 090100 | 20870000 | 103600 | 103800 | 103800 | 103200 | 22 |
| 589 | 20231113 | 090000 | 18592000 | 103800 | 103900 | 103900 | 103500 | 179 |