36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 44818 |
| 3 | 20231113 | 191500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 4 | 20231113 | 191400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 5 | 20231113 | 191300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 6 | 20231113 | 191200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 7 | 20231113 | 191100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 8 | 20231113 | 191000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 9 | 20231113 | 190900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 10 | 20231113 | 190800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 11 | 20231113 | 190700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 12 | 20231113 | 190600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 13 | 20231113 | 190500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 14 | 20231113 | 190400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 15 | 20231113 | 190300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 16 | 20231113 | 190200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 17 | 20231113 | 190100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 18 | 20231113 | 190000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 19 | 20231113 | 185900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 20 | 20231113 | 185800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 21 | 20231113 | 185700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 22 | 20231113 | 185600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 23 | 20231113 | 185500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 24 | 20231113 | 185400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 25 | 20231113 | 185300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 26 | 20231113 | 185200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 27 | 20231113 | 185100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 28 | 20231113 | 185000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 29 | 20231113 | 184900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 30 | 20231113 | 184800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 31 | 20231113 | 184700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 32 | 20231113 | 184600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 44818 |
| 33 | 20231113 | 184500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 34 | 20231113 | 184400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 35 | 20231113 | 184300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 36 | 20231113 | 184200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 37 | 20231113 | 184100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 38 | 20231113 | 184000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 39 | 20231113 | 183900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 40 | 20231113 | 183800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 41 | 20231113 | 183700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 42 | 20231113 | 183600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 43 | 20231113 | 183500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 44 | 20231113 | 183400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 45 | 20231113 | 183300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 46 | 20231113 | 183200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 47 | 20231113 | 183100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 48 | 20231113 | 183000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 49 | 20231113 | 182900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 50 | 20231113 | 182800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 51 | 20231113 | 182700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 52 | 20231113 | 182600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 53 | 20231113 | 182500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 54 | 20231113 | 182400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 55 | 20231113 | 182300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 56 | 20231113 | 182200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 57 | 20231113 | 182100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 58 | 20231113 | 182000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 59 | 20231113 | 181900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 60 | 20231113 | 181800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 61 | 20231113 | 181700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 62 | 20231113 | 181600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 44818 |
| 63 | 20231113 | 181500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 64 | 20231113 | 181400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 65 | 20231113 | 181300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 66 | 20231113 | 181200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 67 | 20231113 | 181100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 68 | 20231113 | 181000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 69 | 20231113 | 180900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 70 | 20231113 | 180800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 71 | 20231113 | 180700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 72 | 20231113 | 180600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 73 | 20231113 | 180500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 74 | 20231113 | 180400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 75 | 20231113 | 180300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 76 | 20231113 | 180200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 77 | 20231113 | 180100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 78 | 20231113 | 180000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 79 | 20231113 | 175900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 80 | 20231113 | 175800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 81 | 20231113 | 175700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 82 | 20231113 | 175600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 83 | 20231113 | 175500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 84 | 20231113 | 175400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 85 | 20231113 | 175300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 86 | 20231113 | 175200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 87 | 20231113 | 175100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 88 | 20231113 | 175000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 89 | 20231113 | 174900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 90 | 20231113 | 174800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 91 | 20231113 | 174700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 92 | 20231113 | 174600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 44818 |
| 93 | 20231113 | 174500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 94 | 20231113 | 174400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 95 | 20231113 | 174300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 96 | 20231113 | 174200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 97 | 20231113 | 174100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 98 | 20231113 | 174000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 99 | 20231113 | 173900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 100 | 20231113 | 173800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 101 | 20231113 | 173700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 102 | 20231113 | 173600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 103 | 20231113 | 173500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 104 | 20231113 | 173400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 105 | 20231113 | 173300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 106 | 20231113 | 173200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 107 | 20231113 | 173100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 108 | 20231113 | 173000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 109 | 20231113 | 172900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 110 | 20231113 | 172800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 111 | 20231113 | 172700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 112 | 20231113 | 172600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 113 | 20231113 | 172500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 114 | 20231113 | 172400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 115 | 20231113 | 172300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 116 | 20231113 | 172200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 117 | 20231113 | 172100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 118 | 20231113 | 172000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 119 | 20231113 | 171900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 120 | 20231113 | 171800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 121 | 20231113 | 171700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 122 | 20231113 | 171600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 44818 |
| 123 | 20231113 | 171500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 124 | 20231113 | 171400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 125 | 20231113 | 171300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 126 | 20231113 | 171200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 127 | 20231113 | 171100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 128 | 20231113 | 171000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 129 | 20231113 | 170900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 130 | 20231113 | 170800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 131 | 20231113 | 170700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 132 | 20231113 | 170600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 133 | 20231113 | 170500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 134 | 20231113 | 170400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 135 | 20231113 | 170300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 136 | 20231113 | 170200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 137 | 20231113 | 170100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 138 | 20231113 | 170000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 139 | 20231113 | 165900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 140 | 20231113 | 165800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 141 | 20231113 | 165700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 142 | 20231113 | 165600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 143 | 20231113 | 165500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 144 | 20231113 | 165400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 145 | 20231113 | 165300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 146 | 20231113 | 165200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 147 | 20231113 | 165100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 148 | 20231113 | 165000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 149 | 20231113 | 164900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 150 | 20231113 | 164800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 151 | 20231113 | 164700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 152 | 20231113 | 164600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 44818 |
| 153 | 20231113 | 164500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 154 | 20231113 | 164400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 155 | 20231113 | 164300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 156 | 20231113 | 164200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 157 | 20231113 | 164100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 158 | 20231113 | 164000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 159 | 20231113 | 163900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 160 | 20231113 | 163800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 161 | 20231113 | 163700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 162 | 20231113 | 163600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 163 | 20231113 | 163500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 164 | 20231113 | 163400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 165 | 20231113 | 163300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 166 | 20231113 | 163200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 167 | 20231113 | 163100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 168 | 20231113 | 163000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 169 | 20231113 | 162900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 170 | 20231113 | 162800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 171 | 20231113 | 162700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 172 | 20231113 | 162600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 173 | 20231113 | 162500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 174 | 20231113 | 162400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 175 | 20231113 | 162300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 176 | 20231113 | 162200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 177 | 20231113 | 162100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 178 | 20231113 | 162000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 179 | 20231113 | 161900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 180 | 20231113 | 161800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 181 | 20231113 | 161700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 182 | 20231113 | 161600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 44818 |
| 183 | 20231113 | 161500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 184 | 20231113 | 161400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 185 | 20231113 | 161300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 186 | 20231113 | 161200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 187 | 20231113 | 161100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 188 | 20231113 | 161000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 189 | 20231113 | 160900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 190 | 20231113 | 160800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 191 | 20231113 | 160700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 192 | 20231113 | 160600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 193 | 20231113 | 160500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 194 | 20231113 | 160400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 195 | 20231113 | 160300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 196 | 20231113 | 160200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 197 | 20231113 | 160100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 198 | 20231113 | 160000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 199 | 20231113 | 155900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 200 | 20231113 | 155800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 201 | 20231113 | 155700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 202 | 20231113 | 155600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 203 | 20231113 | 155500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 204 | 20231113 | 155400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 205 | 20231113 | 155300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 206 | 20231113 | 155200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 207 | 20231113 | 155100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 208 | 20231113 | 155000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 209 | 20231113 | 154900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 210 | 20231113 | 154800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 211 | 20231113 | 154700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 212 | 20231113 | 154600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 44818 |
| 213 | 20231113 | 154500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 214 | 20231113 | 154400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 215 | 20231113 | 154300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 216 | 20231113 | 154200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 217 | 20231113 | 154100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 218 | 20231113 | 154000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 219 | 20231113 | 153900 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 220 | 20231113 | 153800 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 221 | 20231113 | 153700 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 222 | 20231113 | 153600 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 223 | 20231113 | 153500 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 224 | 20231113 | 153400 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 225 | 20231113 | 153300 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 226 | 20231113 | 153200 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 227 | 20231113 | 153100 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 0 |
| 228 | 20231113 | 153000 | 96236576400 | 192600 | 192600 | 192600 | 192600 | 44818 |
| 229 | 20231113 | 152900 | 87604629600 | 192800 | 192800 | 192800 | 192800 | 0 |
| 230 | 20231113 | 152800 | 87604629600 | 192800 | 192800 | 192800 | 192800 | 0 |
| 231 | 20231113 | 152700 | 87604629600 | 192800 | 192800 | 192800 | 192800 | 0 |
| 232 | 20231113 | 152600 | 87604629600 | 192800 | 192800 | 192800 | 192800 | 0 |
| 233 | 20231113 | 152500 | 87604629600 | 192800 | 192800 | 192800 | 192800 | 0 |
| 234 | 20231113 | 152400 | 87604629600 | 192800 | 192800 | 192800 | 192800 | 0 |
| 235 | 20231113 | 152300 | 87604629600 | 192800 | 192800 | 192800 | 192800 | 0 |
| 236 | 20231113 | 152200 | 87604629600 | 192800 | 192800 | 192800 | 192800 | 0 |
| 237 | 20231113 | 152100 | 87604629600 | 192800 | 192800 | 192800 | 192800 | 0 |
| 238 | 20231113 | 152000 | 87604629600 | 192800 | 192800 | 192800 | 192800 | 0 |
| 239 | 20231113 | 151900 | 87604629600 | 192800 | 192800 | 193000 | 192800 | 2142 |
| 240 | 20231113 | 151800 | 87191457600 | 192800 | 192700 | 192900 | 192700 | 876 |
| 241 | 20231113 | 151700 | 87022571500 | 192700 | 192700 | 192800 | 192600 | 5036 |
| 242 | 20231113 | 151600 | 86052029800 | 192700 | 192700 | 192800 | 192600 | 2532 |
| 243 | 20231113 | 151500 | 85564176400 | 192800 | 192800 | 192900 | 192700 | 1565 |
| 244 | 20231113 | 151400 | 85262507600 | 192800 | 192600 | 192900 | 192600 | 1459 |
| 245 | 20231113 | 151300 | 84981245700 | 192700 | 192600 | 192900 | 192500 | 2712 |
| 246 | 20231113 | 151200 | 84458772800 | 192500 | 192900 | 192900 | 192500 | 7024 |
| 247 | 20231113 | 151100 | 83105238800 | 192800 | 192900 | 193000 | 192800 | 2094 |
| 248 | 20231113 | 151000 | 82701342500 | 192900 | 193000 | 193100 | 192900 | 1545 |
| 249 | 20231113 | 150900 | 82403232600 | 193000 | 193100 | 193100 | 193000 | 1086 |
| 250 | 20231113 | 150800 | 82193619200 | 193100 | 192900 | 193100 | 192900 | 1764 |
| 251 | 20231113 | 150700 | 81853164200 | 193000 | 193000 | 193000 | 192800 | 3176 |
| 252 | 20231113 | 150600 | 81240436000 | 193000 | 193000 | 193100 | 193000 | 1062 |
| 253 | 20231113 | 150500 | 81035463100 | 193000 | 192900 | 193100 | 192900 | 1465 |
| 254 | 20231113 | 150400 | 80752700500 | 192900 | 193000 | 193100 | 192900 | 3447 |
| 255 | 20231113 | 150300 | 80087609900 | 193100 | 193200 | 193200 | 193000 | 3115 |
| 256 | 20231113 | 150200 | 79486296100 | 193200 | 193100 | 193200 | 193000 | 1855 |
| 257 | 20231113 | 150100 | 79128089200 | 193200 | 193100 | 193200 | 193100 | 1392 |
| 258 | 20231113 | 150000 | 78859253800 | 193200 | 193100 | 193300 | 193100 | 1405 |
| 259 | 20231113 | 145900 | 78587831300 | 193200 | 193100 | 193300 | 193100 | 2558 |
| 260 | 20231113 | 145800 | 78093673100 | 193200 | 193300 | 193300 | 193100 | 875 |
| 261 | 20231113 | 145700 | 77924646300 | 193200 | 193200 | 193300 | 193200 | 1706 |
| 262 | 20231113 | 145600 | 77595044300 | 193300 | 193400 | 193400 | 193200 | 1107 |
| 263 | 20231113 | 145500 | 77381079400 | 193300 | 193300 | 193500 | 193300 | 964 |
| 264 | 20231113 | 145400 | 77194678900 | 193300 | 193300 | 193400 | 193300 | 2193 |
| 265 | 20231113 | 145300 | 76770619600 | 193300 | 193300 | 193400 | 193200 | 977 |
| 266 | 20231113 | 145200 | 76581716300 | 193200 | 193200 | 193300 | 193200 | 614 |
| 267 | 20231113 | 145100 | 76463068300 | 193200 | 193400 | 193500 | 193200 | 1772 |
| 268 | 20231113 | 145000 | 76120484300 | 193500 | 193500 | 193600 | 193400 | 1396 |
| 269 | 20231113 | 144900 | 75850400700 | 193500 | 193600 | 193600 | 193500 | 488 |
| 270 | 20231113 | 144800 | 75755968100 | 193500 | 193700 | 193700 | 193500 | 675 |
| 271 | 20231113 | 144700 | 75625275700 | 193600 | 193700 | 193800 | 193600 | 1752 |
| 272 | 20231113 | 144600 | 75285962100 | 193700 | 193800 | 193800 | 193700 | 432 |
| 273 | 20231113 | 144500 | 75202276500 | 193700 | 193800 | 193800 | 193700 | 742 |
| 274 | 20231113 | 144400 | 75058520500 | 193800 | 193800 | 193900 | 193700 | 1239 |
| 275 | 20231113 | 144300 | 74818481300 | 193800 | 193900 | 193900 | 193700 | 1544 |
| 276 | 20231113 | 144200 | 74519274400 | 193800 | 193900 | 193900 | 193800 | 1018 |
| 277 | 20231113 | 144100 | 74321949900 | 193900 | 193900 | 194000 | 193900 | 695 |
| 278 | 20231113 | 144000 | 74187178300 | 193900 | 194000 | 194000 | 193900 | 452 |
| 279 | 20231113 | 143900 | 74099526900 | 193900 | 193900 | 194000 | 193900 | 651 |
| 280 | 20231113 | 143800 | 73973280500 | 193900 | 194000 | 194100 | 193900 | 581 |
| 281 | 20231113 | 143700 | 73860561800 | 194000 | 193900 | 194100 | 193900 | 973 |
| 282 | 20231113 | 143600 | 73671832900 | 193900 | 193900 | 194000 | 193800 | 616 |
| 283 | 20231113 | 143500 | 73552393600 | 193900 | 193800 | 194000 | 193800 | 616 |
| 284 | 20231113 | 143400 | 73432985100 | 193800 | 193900 | 194000 | 193800 | 996 |
| 285 | 20231113 | 143300 | 73239864900 | 193800 | 194000 | 194100 | 193800 | 723 |
| 286 | 20231113 | 143200 | 73099672300 | 194000 | 194000 | 194100 | 194000 | 1090 |
| 287 | 20231113 | 143100 | 72888201300 | 194000 | 194200 | 194300 | 194000 | 747 |
| 288 | 20231113 | 143000 | 72743211900 | 194200 | 194200 | 194300 | 194200 | 667 |
| 289 | 20231113 | 142900 | 72613674400 | 194200 | 194200 | 194300 | 194200 | 418 |
| 290 | 20231113 | 142800 | 72532468700 | 194300 | 194300 | 194500 | 194200 | 971 |
| 291 | 20231113 | 142700 | 72343789000 | 194300 | 194200 | 194400 | 194200 | 758 |
| 292 | 20231113 | 142600 | 72196529400 | 194200 | 194300 | 194400 | 194200 | 952 |
| 293 | 20231113 | 142500 | 72011545700 | 194400 | 194500 | 194600 | 194400 | 1491 |
| 294 | 20231113 | 142400 | 71721602300 | 194600 | 194400 | 194600 | 194300 | 1207 |
| 295 | 20231113 | 142300 | 71486876300 | 194300 | 194100 | 196400 | 194100 | 6383 |
| 296 | 20231113 | 142200 | 70242589900 | 194200 | 194100 | 194200 | 194100 | 478 |
| 297 | 20231113 | 142100 | 70149794900 | 194100 | 194000 | 194400 | 194000 | 2980 |
| 298 | 20231113 | 142000 | 69571203800 | 194100 | 194000 | 194100 | 194000 | 528 |
| 299 | 20231113 | 141900 | 69468749100 | 194100 | 194000 | 194100 | 193900 | 555 |
| 300 | 20231113 | 141800 | 69361067500 | 194100 | 194000 | 194100 | 193800 | 1477 |
| 301 | 20231113 | 141700 | 69074554900 | 194100 | 194000 | 194100 | 193800 | 2029 |
| 302 | 20231113 | 141600 | 68681068300 | 194000 | 193600 | 194000 | 193600 | 1233 |
| 303 | 20231113 | 141500 | 68442063000 | 193600 | 193700 | 193700 | 193500 | 922 |
| 304 | 20231113 | 141400 | 68263537300 | 193600 | 193700 | 193800 | 193600 | 565 |
| 305 | 20231113 | 141300 | 68154104500 | 193700 | 193600 | 193700 | 193500 | 1063 |
| 306 | 20231113 | 141200 | 67948288200 | 193600 | 193500 | 193700 | 193400 | 933 |
| 307 | 20231113 | 141100 | 67767708100 | 193600 | 193400 | 193600 | 193400 | 804 |
| 308 | 20231113 | 141000 | 67612150200 | 193400 | 193600 | 193600 | 193400 | 444 |
| 309 | 20231113 | 140900 | 67526248500 | 193500 | 193600 | 193700 | 193500 | 1011 |
| 310 | 20231113 | 140800 | 67330551200 | 193600 | 193700 | 193800 | 193600 | 602 |
| 311 | 20231113 | 140700 | 67213928600 | 193800 | 193500 | 193800 | 193500 | 1213 |
| 312 | 20231113 | 140600 | 66979053700 | 193600 | 193600 | 193700 | 193600 | 531 |
| 313 | 20231113 | 140500 | 66876249000 | 193700 | 193400 | 193700 | 193300 | 1708 |
| 314 | 20231113 | 140400 | 66545679600 | 193400 | 193500 | 193600 | 193300 | 1126 |
| 315 | 20231113 | 140300 | 66327811800 | 193500 | 193600 | 193600 | 193500 | 854 |
| 316 | 20231113 | 140200 | 66162513900 | 193600 | 193700 | 193700 | 193600 | 573 |
| 317 | 20231113 | 140100 | 66051567100 | 193700 | 193500 | 193700 | 193400 | 1013 |
| 318 | 20231113 | 140000 | 65855541800 | 193400 | 193300 | 193500 | 193200 | 766 |
| 319 | 20231113 | 135900 | 65707420500 | 193300 | 193200 | 193300 | 193200 | 1157 |
| 320 | 20231113 | 135800 | 65483811500 | 193200 | 193200 | 193300 | 193200 | 437 |
| 321 | 20231113 | 135700 | 65399377200 | 193200 | 193200 | 193300 | 193200 | 272 |
| 322 | 20231113 | 135600 | 65346822000 | 193200 | 193400 | 193400 | 193200 | 2722 |
| 323 | 20231113 | 135500 | 64820700100 | 193500 | 193600 | 193600 | 193400 | 2027 |
| 324 | 20231113 | 135400 | 64428576300 | 193600 | 193500 | 193600 | 193500 | 439 |
| 325 | 20231113 | 135300 | 64343620700 | 193600 | 193600 | 193700 | 193500 | 694 |
| 326 | 20231113 | 135200 | 64209294500 | 193500 | 193600 | 193700 | 193500 | 817 |
| 327 | 20231113 | 135100 | 64051159800 | 193600 | 193700 | 193700 | 193600 | 547 |
| 328 | 20231113 | 135000 | 63945240200 | 193600 | 193600 | 193700 | 193500 | 1079 |
| 329 | 20231113 | 134900 | 63736379600 | 193600 | 193600 | 193700 | 193500 | 579 |
| 330 | 20231113 | 134800 | 63624322100 | 193600 | 193500 | 193600 | 193500 | 1608 |
| 331 | 20231113 | 134700 | 63313074600 | 193500 | 193500 | 193600 | 193500 | 540 |
| 332 | 20231113 | 134600 | 63208578400 | 193600 | 193600 | 193700 | 193500 | 994 |
| 333 | 20231113 | 134500 | 63016166300 | 193600 | 193800 | 193800 | 193600 | 2700 |
| 334 | 20231113 | 134400 | 62493191100 | 193800 | 193700 | 193800 | 193700 | 215 |
| 335 | 20231113 | 134300 | 62451529600 | 193700 | 193900 | 193900 | 193700 | 366 |
| 336 | 20231113 | 134200 | 62380597200 | 193700 | 193800 | 193900 | 193700 | 590 |
| 337 | 20231113 | 134100 | 62266244500 | 193800 | 193800 | 193900 | 193800 | 604 |
| 338 | 20231113 | 134000 | 62149170800 | 193800 | 193900 | 193900 | 193800 | 555 |
| 339 | 20231113 | 133900 | 62041606000 | 193900 | 193800 | 193900 | 193800 | 727 |
| 340 | 20231113 | 133800 | 61900697900 | 193800 | 193900 | 194000 | 193800 | 437 |
| 341 | 20231113 | 133700 | 61815970600 | 193900 | 193900 | 194000 | 193900 | 680 |
| 342 | 20231113 | 133600 | 61684112100 | 193900 | 194000 | 194000 | 193900 | 390 |
| 343 | 20231113 | 133500 | 61608484000 | 194000 | 194000 | 194100 | 193900 | 438 |
| 344 | 20231113 | 133400 | 61523522700 | 194000 | 194000 | 194100 | 194000 | 522 |
| 345 | 20231113 | 133300 | 61422252000 | 194100 | 194100 | 194100 | 194000 | 192 |
| 346 | 20231113 | 133200 | 61384997900 | 194000 | 194000 | 194100 | 194000 | 340 |
| 347 | 20231113 | 133100 | 61319027500 | 194100 | 193900 | 194200 | 193900 | 913 |
| 348 | 20231113 | 133000 | 61141860500 | 193900 | 194000 | 194000 | 193900 | 1672 |
| 349 | 20231113 | 132900 | 60817649300 | 194000 | 193900 | 194000 | 193900 | 626 |
| 350 | 20231113 | 132800 | 60696260200 | 193900 | 193900 | 194000 | 193900 | 764 |
| 351 | 20231113 | 132700 | 60548098600 | 193900 | 194000 | 194100 | 193900 | 658 |
| 352 | 20231113 | 132600 | 60420447300 | 194000 | 194100 | 194100 | 194000 | 565 |
| 353 | 20231113 | 132500 | 60310829700 | 194100 | 194000 | 194100 | 194000 | 353 |
| 354 | 20231113 | 132400 | 60242338400 | 194000 | 194100 | 194200 | 194000 | 358 |
| 355 | 20231113 | 132300 | 60172863500 | 194100 | 194000 | 194200 | 193900 | 619 |
| 356 | 20231113 | 132200 | 60052762500 | 194000 | 193900 | 194200 | 193800 | 818 |
| 357 | 20231113 | 132100 | 59894106400 | 193900 | 193900 | 194000 | 193800 | 317 |
| 358 | 20231113 | 132000 | 59832634600 | 193800 | 194000 | 194000 | 193800 | 633 |
| 359 | 20231113 | 131900 | 59709895000 | 194000 | 194300 | 194300 | 194000 | 1183 |
| 360 | 20231113 | 131800 | 59480198300 | 194300 | 194100 | 194400 | 194000 | 1074 |
| 361 | 20231113 | 131700 | 59271571300 | 194000 | 193700 | 194200 | 193700 | 1374 |
| 362 | 20231113 | 131600 | 59005024600 | 193700 | 193700 | 193900 | 193700 | 1062 |
| 363 | 20231113 | 131500 | 58799251300 | 193700 | 193800 | 193800 | 193700 | 739 |
| 364 | 20231113 | 131400 | 58656094900 | 193800 | 193600 | 193800 | 193600 | 722 |
| 365 | 20231113 | 131300 | 58516259900 | 193600 | 193700 | 193700 | 193600 | 436 |
| 366 | 20231113 | 131200 | 58431836800 | 193600 | 193600 | 193700 | 193600 | 182 |
| 367 | 20231113 | 131100 | 58396599600 | 193600 | 193700 | 193800 | 193600 | 463 |
| 368 | 20231113 | 131000 | 58306912600 | 193700 | 193800 | 193800 | 193700 | 470 |
| 369 | 20231113 | 130900 | 58215872400 | 193700 | 193800 | 193900 | 193700 | 476 |
| 370 | 20231113 | 130800 | 58123655800 | 193800 | 193600 | 193900 | 193600 | 612 |
| 371 | 20231113 | 130700 | 58005071500 | 193600 | 193600 | 193700 | 193600 | 1096 |
| 372 | 20231113 | 130600 | 57792873700 | 193600 | 193600 | 193700 | 193600 | 1300 |
| 373 | 20231113 | 130500 | 57541109600 | 193700 | 193700 | 193700 | 193600 | 684 |
| 374 | 20231113 | 130400 | 57408680700 | 193700 | 193700 | 193700 | 193600 | 1432 |
| 375 | 20231113 | 130300 | 57131429500 | 193600 | 193700 | 193800 | 193600 | 689 |
| 376 | 20231113 | 130200 | 56998004300 | 193700 | 193800 | 193800 | 193700 | 1947 |
| 377 | 20231113 | 130100 | 56620861400 | 193800 | 193700 | 193800 | 193700 | 539 |
| 378 | 20231113 | 130000 | 56516433500 | 193800 | 193800 | 193900 | 193700 | 726 |
| 379 | 20231113 | 125900 | 56375754400 | 193800 | 193800 | 193900 | 193800 | 143 |
| 380 | 20231113 | 125800 | 56348037200 | 193800 | 193800 | 193900 | 193800 | 436 |
| 381 | 20231113 | 125700 | 56263535700 | 193800 | 193800 | 193900 | 193700 | 823 |
| 382 | 20231113 | 125600 | 56104036100 | 193800 | 193700 | 194000 | 193700 | 1022 |
| 383 | 20231113 | 125500 | 55905891000 | 193700 | 193900 | 193900 | 193700 | 1154 |
| 384 | 20231113 | 125400 | 55682272300 | 193800 | 193800 | 193900 | 193800 | 234 |
| 385 | 20231113 | 125300 | 55636921600 | 193800 | 193800 | 193900 | 193800 | 155 |
| 386 | 20231113 | 125200 | 55606875000 | 193800 | 193900 | 194000 | 193800 | 588 |
| 387 | 20231113 | 125100 | 55492878600 | 193900 | 194000 | 194000 | 193900 | 195 |
| 388 | 20231113 | 125000 | 55455066100 | 193900 | 194000 | 194100 | 193900 | 1238 |
| 389 | 20231113 | 124900 | 55214897000 | 194100 | 194100 | 194100 | 194000 | 61 |
| 390 | 20231113 | 124800 | 55203061800 | 194100 | 194100 | 194100 | 194000 | 185 |
| 391 | 20231113 | 124700 | 55167163800 | 194100 | 194100 | 194100 | 194000 | 453 |
| 392 | 20231113 | 124600 | 55079276100 | 194000 | 194000 | 194100 | 194000 | 145 |
| 393 | 20231113 | 124500 | 55051142000 | 194000 | 194100 | 194100 | 194000 | 289 |
| 394 | 20231113 | 124400 | 54995068100 | 194000 | 194000 | 194100 | 193900 | 950 |
| 395 | 20231113 | 124300 | 54810777800 | 194100 | 194200 | 194200 | 193800 | 3562 |
| 396 | 20231113 | 124200 | 54119948500 | 194100 | 194200 | 194300 | 194100 | 904 |
| 397 | 20231113 | 124100 | 53944373300 | 194200 | 194100 | 194300 | 194100 | 1328 |
| 398 | 20231113 | 124000 | 53686499300 | 194100 | 194200 | 194200 | 194100 | 369 |
| 399 | 20231113 | 123900 | 53614856000 | 194100 | 194200 | 194200 | 194100 | 155 |
| 400 | 20231113 | 123800 | 53584761300 | 194100 | 194100 | 194200 | 194100 | 224 |
| 401 | 20231113 | 123700 | 53541271700 | 194100 | 194200 | 194200 | 194100 | 329 |
| 402 | 20231113 | 123600 | 53477397900 | 194100 | 194100 | 194200 | 194100 | 237 |
| 403 | 20231113 | 123500 | 53431376300 | 194100 | 194100 | 194200 | 194100 | 309 |
| 404 | 20231113 | 123400 | 53371389900 | 194200 | 194100 | 194200 | 194100 | 351 |
| 405 | 20231113 | 123300 | 53303249200 | 194100 | 194000 | 194100 | 194000 | 819 |
| 406 | 20231113 | 123200 | 53144286000 | 194000 | 194000 | 194100 | 194000 | 236 |
| 407 | 20231113 | 123100 | 53098488600 | 194000 | 194100 | 194100 | 194000 | 299 |
| 408 | 20231113 | 123000 | 53040471000 | 194000 | 194000 | 194100 | 194000 | 377 |
| 409 | 20231113 | 122900 | 52967300700 | 194000 | 194100 | 194100 | 194000 | 161 |
| 410 | 20231113 | 122800 | 52936058700 | 194100 | 194000 | 194100 | 194000 | 501 |
| 411 | 20231113 | 122700 | 52838845100 | 194000 | 194000 | 194100 | 194000 | 144 |
| 412 | 20231113 | 122600 | 52810904900 | 194000 | 194000 | 194100 | 194000 | 300 |
| 413 | 20231113 | 122500 | 52752703200 | 194000 | 194100 | 194100 | 194000 | 380 |
| 414 | 20231113 | 122400 | 52678960900 | 194000 | 194000 | 194100 | 194000 | 212 |
| 415 | 20231113 | 122300 | 52637831100 | 194000 | 194100 | 194100 | 194000 | 91 |
| 416 | 20231113 | 122200 | 52620176300 | 194000 | 193900 | 194000 | 193900 | 520 |
| 417 | 20231113 | 122100 | 52519301400 | 193900 | 193900 | 194000 | 193900 | 814 |
| 418 | 20231113 | 122000 | 52361412000 | 194000 | 193900 | 194000 | 193900 | 112 |
| 419 | 20231113 | 121900 | 52339692800 | 193900 | 194000 | 194000 | 193900 | 117 |
| 420 | 20231113 | 121800 | 52317005200 | 193900 | 193800 | 194000 | 193800 | 769 |
| 421 | 20231113 | 121700 | 52167894500 | 193800 | 193800 | 193900 | 193800 | 310 |
| 422 | 20231113 | 121600 | 52107812700 | 193700 | 193800 | 193800 | 193700 | 649 |
| 423 | 20231113 | 121500 | 51982037600 | 193800 | 193800 | 193900 | 193800 | 250 |
| 424 | 20231113 | 121400 | 51933583800 | 193900 | 193700 | 193900 | 193700 | 1188 |
| 425 | 20231113 | 121300 | 51703351900 | 193700 | 193600 | 193800 | 193600 | 748 |
| 426 | 20231113 | 121200 | 51558462500 | 193600 | 193700 | 193800 | 193600 | 1311 |
| 427 | 20231113 | 121100 | 51304540600 | 193700 | 193700 | 193800 | 193700 | 454 |
| 428 | 20231113 | 121000 | 51216596900 | 193800 | 193700 | 193800 | 193700 | 251 |
| 429 | 20231113 | 120900 | 51167974800 | 193700 | 193800 | 193800 | 193700 | 1133 |
| 430 | 20231113 | 120800 | 50948420300 | 193800 | 193900 | 194000 | 193800 | 2128 |
| 431 | 20231113 | 120700 | 50535814800 | 193900 | 193900 | 194000 | 193900 | 173 |
| 432 | 20231113 | 120600 | 50502269800 | 193900 | 193900 | 194000 | 193900 | 259 |
| 433 | 20231113 | 120500 | 50452042500 | 194000 | 193900 | 194000 | 193900 | 247 |
| 434 | 20231113 | 120400 | 50404147300 | 193900 | 193900 | 194000 | 193900 | 390 |
| 435 | 20231113 | 120300 | 50328525300 | 193900 | 194100 | 194100 | 193900 | 2133 |
| 436 | 20231113 | 120200 | 49914654700 | 194100 | 194100 | 194200 | 194100 | 685 |
| 437 | 20231113 | 120100 | 49781694500 | 194200 | 194300 | 194300 | 194200 | 2026 |
| 438 | 20231113 | 120000 | 49388243200 | 194200 | 194300 | 194300 | 194200 | 133 |
| 439 | 20231113 | 115900 | 49362412500 | 194200 | 194200 | 194300 | 194200 | 183 |
| 440 | 20231113 | 115800 | 49326869100 | 194200 | 194200 | 194300 | 194200 | 1282 |
| 441 | 20231113 | 115700 | 49077903900 | 194200 | 194300 | 194400 | 194200 | 1296 |
| 442 | 20231113 | 115600 | 48826101900 | 194300 | 194400 | 194400 | 194300 | 232 |
| 443 | 20231113 | 115500 | 48781022700 | 194300 | 194300 | 194400 | 194300 | 576 |
| 444 | 20231113 | 115400 | 48669101800 | 194300 | 194400 | 194500 | 194300 | 1069 |
| 445 | 20231113 | 115300 | 48461288400 | 194400 | 194400 | 194500 | 194400 | 845 |
| 446 | 20231113 | 115200 | 48297018800 | 194500 | 194500 | 194600 | 194400 | 2414 |
| 447 | 20231113 | 115100 | 47827494700 | 194600 | 194700 | 194800 | 194600 | 2006 |
| 448 | 20231113 | 115000 | 47437116000 | 194700 | 194700 | 194800 | 194600 | 214 |
| 449 | 20231113 | 114900 | 47395452400 | 194800 | 194700 | 194800 | 194700 | 280 |
| 450 | 20231113 | 114800 | 47340935000 | 194700 | 194700 | 194800 | 194700 | 345 |
| 451 | 20231113 | 114700 | 47273763000 | 194700 | 194600 | 194800 | 194600 | 663 |
| 452 | 20231113 | 114600 | 47144679200 | 194600 | 194600 | 194700 | 194600 | 339 |
| 453 | 20231113 | 114500 | 47078706100 | 194700 | 194700 | 194700 | 194600 | 1059 |
| 454 | 20231113 | 114400 | 46872616300 | 194600 | 194600 | 194700 | 194600 | 209 |
| 455 | 20231113 | 114300 | 46831943400 | 194600 | 194600 | 194700 | 194600 | 286 |
| 456 | 20231113 | 114200 | 46776272000 | 194700 | 194700 | 194700 | 194600 | 484 |
| 457 | 20231113 | 114100 | 46682054700 | 194700 | 194700 | 194800 | 194700 | 150 |
| 458 | 20231113 | 114000 | 46652849600 | 194800 | 194700 | 194800 | 194600 | 344 |
| 459 | 20231113 | 113900 | 46585873000 | 194700 | 194600 | 194700 | 194600 | 469 |
| 460 | 20231113 | 113800 | 46494573700 | 194700 | 194600 | 194700 | 194600 | 72 |
| 461 | 20231113 | 113700 | 46480558300 | 194600 | 194700 | 194800 | 194600 | 836 |
| 462 | 20231113 | 113600 | 46317791800 | 194700 | 194700 | 194800 | 194700 | 148 |
| 463 | 20231113 | 113500 | 46288974300 | 194700 | 194700 | 194800 | 194700 | 147 |
| 464 | 20231113 | 113400 | 46260347900 | 194700 | 194700 | 194800 | 194700 | 408 |
| 465 | 20231113 | 113300 | 46180909300 | 194700 | 194700 | 194700 | 194600 | 825 |
| 466 | 20231113 | 113200 | 46020289700 | 194600 | 194700 | 194700 | 194600 | 706 |
| 467 | 20231113 | 113100 | 45882896600 | 194600 | 194600 | 194700 | 194600 | 282 |
| 468 | 20231113 | 113000 | 45828017800 | 194600 | 194700 | 194800 | 194600 | 865 |
| 469 | 20231113 | 112900 | 45659649400 | 194700 | 194700 | 194800 | 194700 | 271 |
| 470 | 20231113 | 112800 | 45606884300 | 194700 | 194700 | 194800 | 194700 | 229 |
| 471 | 20231113 | 112700 | 45562297200 | 194700 | 194700 | 194800 | 194700 | 103 |
| 472 | 20231113 | 112600 | 45542242700 | 194700 | 194700 | 194800 | 194700 | 345 |
| 473 | 20231113 | 112500 | 45475059800 | 194700 | 194700 | 194800 | 194700 | 246 |
| 474 | 20231113 | 112400 | 45427162900 | 194800 | 194700 | 194800 | 194700 | 1012 |
| 475 | 20231113 | 112300 | 45230122200 | 194800 | 194800 | 194900 | 194700 | 2168 |
| 476 | 20231113 | 112200 | 44807883500 | 194800 | 194800 | 194900 | 194800 | 73 |
| 477 | 20231113 | 112100 | 44793662100 | 194800 | 194800 | 194900 | 194800 | 642 |
| 478 | 20231113 | 112000 | 44668595300 | 194900 | 194900 | 195000 | 194800 | 420 |
| 479 | 20231113 | 111900 | 44586746000 | 194900 | 194900 | 195000 | 194800 | 724 |
| 480 | 20231113 | 111800 | 44445642400 | 194900 | 194900 | 195000 | 194900 | 224 |
| 481 | 20231113 | 111700 | 44401976000 | 194900 | 194900 | 195000 | 194900 | 326 |
| 482 | 20231113 | 111600 | 44338423300 | 194900 | 195100 | 195100 | 194900 | 345 |
| 483 | 20231113 | 111500 | 44271147200 | 195000 | 195000 | 195100 | 195000 | 101 |
| 484 | 20231113 | 111400 | 44251450600 | 195100 | 195100 | 195200 | 195000 | 621 |
| 485 | 20231113 | 111300 | 44130298700 | 195100 | 195100 | 195200 | 195100 | 199 |
| 486 | 20231113 | 111200 | 44091471400 | 195100 | 194900 | 195200 | 194900 | 1007 |
| 487 | 20231113 | 111100 | 43895053700 | 194900 | 194800 | 195000 | 194800 | 624 |
| 488 | 20231113 | 111000 | 43773435600 | 194800 | 194800 | 194900 | 194800 | 547 |
| 489 | 20231113 | 110900 | 43666866400 | 194800 | 194900 | 195000 | 194800 | 348 |
| 490 | 20231113 | 110800 | 43599040900 | 194900 | 194900 | 195000 | 194900 | 1118 |
| 491 | 20231113 | 110700 | 43381128200 | 194900 | 194900 | 195000 | 194900 | 243 |
| 492 | 20231113 | 110600 | 43333765900 | 195000 | 194900 | 195000 | 194900 | 221 |
| 493 | 20231113 | 110500 | 43290691300 | 194900 | 195000 | 195000 | 194900 | 1043 |
| 494 | 20231113 | 110400 | 43087315900 | 195000 | 195100 | 195100 | 195000 | 728 |
| 495 | 20231113 | 110300 | 42945298200 | 195100 | 195100 | 195200 | 195100 | 254 |
| 496 | 20231113 | 110200 | 42895737700 | 195100 | 195300 | 195400 | 195100 | 812 |
| 497 | 20231113 | 110100 | 42737198900 | 195300 | 195400 | 195400 | 195300 | 94 |
| 498 | 20231113 | 110000 | 42718836000 | 195300 | 195400 | 195400 | 195200 | 243 |
| 499 | 20231113 | 105900 | 42671378000 | 195300 | 195200 | 195300 | 195100 | 1028 |
| 500 | 20231113 | 105800 | 42470729100 | 195100 | 195000 | 195100 | 195000 | 843 |
| 501 | 20231113 | 105700 | 42306269200 | 195000 | 195000 | 195100 | 195000 | 440 |
| 502 | 20231113 | 105600 | 42220468400 | 195000 | 195100 | 195100 | 195000 | 181 |
| 503 | 20231113 | 105500 | 42185172700 | 195000 | 195000 | 195100 | 194900 | 564 |
| 504 | 20231113 | 105400 | 42075202000 | 195000 | 195000 | 195100 | 194900 | 702 |
| 505 | 20231113 | 105300 | 41938297000 | 195000 | 195000 | 195000 | 194900 | 1714 |
| 506 | 20231113 | 105200 | 41604096400 | 195000 | 195000 | 195100 | 195000 | 147 |
| 507 | 20231113 | 105100 | 41575427700 | 195100 | 195100 | 195200 | 195000 | 368 |
| 508 | 20231113 | 105000 | 41503646800 | 195200 | 195300 | 195400 | 195000 | 1615 |
| 509 | 20231113 | 104900 | 41188473800 | 195300 | 195100 | 195300 | 195100 | 328 |
| 510 | 20231113 | 104800 | 41124444200 | 195100 | 195100 | 195200 | 195100 | 528 |
| 511 | 20231113 | 104700 | 41021390500 | 195200 | 195100 | 195200 | 195100 | 257 |
| 512 | 20231113 | 104600 | 40971244900 | 195100 | 195100 | 195200 | 195100 | 345 |
| 513 | 20231113 | 104500 | 40903913900 | 195200 | 195300 | 195300 | 195000 | 402 |
| 514 | 20231113 | 104400 | 40825496700 | 195300 | 194900 | 195300 | 194900 | 1680 |
| 515 | 20231113 | 104300 | 40497670500 | 194900 | 194900 | 195000 | 194900 | 717 |
| 516 | 20231113 | 104200 | 40357925700 | 194900 | 194800 | 194900 | 194800 | 594 |
| 517 | 20231113 | 104100 | 40242175700 | 194800 | 194900 | 195000 | 194800 | 1442 |
| 518 | 20231113 | 104000 | 39961122200 | 194900 | 194900 | 195000 | 194900 | 250 |
| 519 | 20231113 | 103900 | 39912395800 | 194900 | 194800 | 195000 | 194800 | 205 |
| 520 | 20231113 | 103800 | 39872443900 | 194800 | 194800 | 194900 | 194800 | 610 |
| 521 | 20231113 | 103700 | 39753573100 | 194900 | 195000 | 195000 | 194800 | 926 |
| 522 | 20231113 | 103600 | 39573106300 | 195000 | 195100 | 195100 | 194900 | 498 |
| 523 | 20231113 | 103500 | 39475982300 | 195100 | 195200 | 195300 | 195000 | 756 |
| 524 | 20231113 | 103400 | 39328431500 | 195200 | 195300 | 195400 | 194900 | 1545 |
| 525 | 20231113 | 103300 | 39026946500 | 195400 | 195200 | 195400 | 195100 | 454 |
| 526 | 20231113 | 103200 | 38938274100 | 195100 | 195200 | 195200 | 194900 | 576 |
| 527 | 20231113 | 103100 | 38825901500 | 195200 | 194800 | 195200 | 194700 | 1335 |
| 528 | 20231113 | 103000 | 38565626800 | 194700 | 194800 | 194800 | 194700 | 310 |
| 529 | 20231113 | 102900 | 38505259400 | 194800 | 194700 | 194800 | 194600 | 878 |
| 530 | 20231113 | 102800 | 38334319200 | 194600 | 194600 | 194700 | 194600 | 286 |
| 531 | 20231113 | 102700 | 38278646300 | 194700 | 194600 | 194700 | 194600 | 198 |
| 532 | 20231113 | 102600 | 38240111700 | 194700 | 194700 | 194700 | 194600 | 1670 |
| 533 | 20231113 | 102500 | 37915061600 | 194700 | 194700 | 194700 | 194600 | 2694 |
| 534 | 20231113 | 102400 | 37390703300 | 194600 | 194800 | 194800 | 194600 | 1650 |
| 535 | 20231113 | 102300 | 37069404000 | 194700 | 194700 | 194800 | 194700 | 2331 |
| 536 | 20231113 | 102200 | 36615408200 | 194800 | 195200 | 195200 | 194600 | 7692 |
| 537 | 20231113 | 102100 | 35116167500 | 195200 | 195100 | 195200 | 195100 | 266 |
| 538 | 20231113 | 102000 | 35064261000 | 195100 | 195200 | 195200 | 195100 | 374 |
| 539 | 20231113 | 101900 | 34991287300 | 195100 | 195200 | 195300 | 195100 | 2210 |
| 540 | 20231113 | 101800 | 34559962600 | 195300 | 195300 | 195400 | 195200 | 1033 |
| 541 | 20231113 | 101700 | 34358235500 | 195400 | 195300 | 195400 | 195200 | 606 |
| 542 | 20231113 | 101600 | 34239865800 | 195300 | 195500 | 195600 | 195200 | 1173 |
| 543 | 20231113 | 101500 | 34010722000 | 195500 | 195600 | 195600 | 195400 | 977 |
| 544 | 20231113 | 101400 | 33819726200 | 195600 | 195500 | 195600 | 195300 | 3164 |
| 545 | 20231113 | 101300 | 33201347200 | 195500 | 195700 | 195700 | 195500 | 1565 |
| 546 | 20231113 | 101200 | 32895300300 | 195700 | 195800 | 195800 | 195600 | 1017 |
| 547 | 20231113 | 101100 | 32696232700 | 195800 | 195800 | 196000 | 195800 | 706 |
| 548 | 20231113 | 101000 | 32557942100 | 195900 | 196000 | 196000 | 195800 | 701 |
| 549 | 20231113 | 100900 | 32420634600 | 195900 | 195900 | 196000 | 195900 | 446 |
| 550 | 20231113 | 100800 | 32333247600 | 196000 | 195900 | 196100 | 195900 | 634 |
| 551 | 20231113 | 100700 | 32209011900 | 196000 | 196100 | 196200 | 195800 | 2189 |
| 552 | 20231113 | 100600 | 31780028600 | 196200 | 196300 | 196300 | 196100 | 873 |
| 553 | 20231113 | 100500 | 31608749000 | 196200 | 196400 | 196400 | 196200 | 642 |
| 554 | 20231113 | 100400 | 31482734700 | 196300 | 196500 | 196500 | 196300 | 558 |
| 555 | 20231113 | 100300 | 31373143600 | 196400 | 196400 | 196500 | 196400 | 486 |
| 556 | 20231113 | 100200 | 31277691700 | 196300 | 196600 | 196700 | 196300 | 1348 |
| 557 | 20231113 | 100100 | 31012776500 | 196600 | 196800 | 196800 | 196600 | 504 |
| 558 | 20231113 | 100000 | 30913659200 | 196800 | 196900 | 197000 | 196700 | 732 |
| 559 | 20231113 | 095900 | 30769578600 | 196900 | 196900 | 197000 | 196800 | 734 |
| 560 | 20231113 | 095800 | 30625059400 | 196900 | 197000 | 197100 | 196900 | 570 |
| 561 | 20231113 | 095700 | 30512785400 | 197100 | 197000 | 197100 | 196900 | 778 |
| 562 | 20231113 | 095600 | 30359505300 | 196900 | 196800 | 197000 | 196700 | 416 |
| 563 | 20231113 | 095500 | 30277611400 | 196800 | 196700 | 196800 | 196700 | 543 |
| 564 | 20231113 | 095400 | 30170769100 | 196800 | 196700 | 196800 | 196600 | 360 |
| 565 | 20231113 | 095300 | 30099958600 | 196700 | 197000 | 197000 | 196500 | 1985 |
| 566 | 20231113 | 095200 | 29709502000 | 197000 | 197100 | 197100 | 196900 | 1204 |
| 567 | 20231113 | 095100 | 29472348300 | 197000 | 196800 | 197000 | 196800 | 501 |
| 568 | 20231113 | 095000 | 29373667300 | 196800 | 197000 | 197200 | 196800 | 1069 |
| 569 | 20231113 | 094900 | 29163108300 | 196900 | 196700 | 197100 | 196700 | 1634 |
| 570 | 20231113 | 094800 | 28841264600 | 196700 | 197000 | 197000 | 196500 | 1908 |
| 571 | 20231113 | 094700 | 28465942300 | 196900 | 197300 | 197300 | 196900 | 2888 |
| 572 | 20231113 | 094600 | 27896769700 | 197200 | 197000 | 197300 | 196900 | 2393 |
| 573 | 20231113 | 094500 | 27425081300 | 197000 | 196900 | 197000 | 196800 | 1271 |
| 574 | 20231113 | 094400 | 27174770900 | 197000 | 196600 | 197000 | 196600 | 605 |
| 575 | 20231113 | 094300 | 27055696900 | 196600 | 196500 | 196700 | 196400 | 1131 |
| 576 | 20231113 | 094200 | 26833466100 | 196400 | 196300 | 196500 | 196200 | 433 |
| 577 | 20231113 | 094100 | 26748434800 | 196200 | 196500 | 196500 | 195900 | 6333 |
| 578 | 20231113 | 094000 | 25506135700 | 196500 | 196700 | 196700 | 196000 | 4276 |
| 579 | 20231113 | 093900 | 24666221500 | 196700 | 196900 | 196900 | 196600 | 1170 |
| 580 | 20231113 | 093800 | 24436048500 | 196900 | 196100 | 196900 | 196100 | 3446 |
| 581 | 20231113 | 093700 | 23759035900 | 196100 | 196000 | 196200 | 196000 | 1573 |
| 582 | 20231113 | 093600 | 23450632000 | 195900 | 196000 | 196100 | 195900 | 717 |
| 583 | 20231113 | 093500 | 23310111200 | 195900 | 195800 | 196000 | 195800 | 1676 |
| 584 | 20231113 | 093400 | 22981747600 | 195700 | 195900 | 196000 | 195500 | 3856 |
| 585 | 20231113 | 093300 | 22227239100 | 195900 | 196100 | 196200 | 195900 | 3638 |
| 586 | 20231113 | 093200 | 21514194000 | 196100 | 196400 | 196600 | 195800 | 4750 |
| 587 | 20231113 | 093100 | 20582667200 | 196600 | 196800 | 196800 | 196500 | 3166 |
| 588 | 20231113 | 093000 | 19960394100 | 196700 | 196800 | 196900 | 196600 | 1895 |
| 589 | 20231113 | 092900 | 19587514600 | 196800 | 196900 | 196900 | 196800 | 1248 |
| 590 | 20231113 | 092800 | 19341808400 | 196900 | 197100 | 197200 | 196900 | 1371 |
| 591 | 20231113 | 092700 | 19071636200 | 197200 | 197000 | 197200 | 196900 | 956 |
| 592 | 20231113 | 092600 | 18883202400 | 197000 | 196900 | 197100 | 196900 | 761 |
| 593 | 20231113 | 092500 | 18733275700 | 197000 | 197000 | 197100 | 196900 | 562 |
| 594 | 20231113 | 092400 | 18622569600 | 197000 | 196900 | 197100 | 196800 | 2137 |
| 595 | 20231113 | 092300 | 18201569700 | 196900 | 196800 | 197000 | 196800 | 784 |
| 596 | 20231113 | 092200 | 18047215100 | 196900 | 196900 | 196900 | 196800 | 792 |
| 597 | 20231113 | 092100 | 17891290700 | 196900 | 197100 | 197100 | 196700 | 3303 |
| 598 | 20231113 | 092000 | 17241052100 | 197000 | 197200 | 197300 | 197000 | 2945 |
| 599 | 20231113 | 091900 | 16660467200 | 197100 | 197000 | 197200 | 197000 | 2576 |
| 600 | 20231113 | 091800 | 16152820800 | 197100 | 197400 | 197400 | 197000 | 2435 |
| 601 | 20231113 | 091700 | 15672572900 | 197400 | 197700 | 197800 | 197400 | 2939 |
| 602 | 20231113 | 091600 | 15091776200 | 197700 | 197800 | 197900 | 197600 | 1393 |
| 603 | 20231113 | 091500 | 14816294500 | 197700 | 197100 | 197700 | 197100 | 4573 |
| 604 | 20231113 | 091400 | 13913541200 | 197000 | 197100 | 197200 | 196900 | 3089 |
| 605 | 20231113 | 091300 | 13304974900 | 197100 | 197300 | 197400 | 197100 | 4620 |
| 606 | 20231113 | 091200 | 12393753700 | 197300 | 197300 | 197400 | 197100 | 4084 |
| 607 | 20231113 | 091100 | 11588209900 | 197300 | 197300 | 197300 | 197200 | 1475 |
| 608 | 20231113 | 091000 | 11297302900 | 197200 | 197500 | 197500 | 197200 | 2633 |
| 609 | 20231113 | 090900 | 10777805900 | 197400 | 198000 | 198000 | 197300 | 3599 |
| 610 | 20231113 | 090800 | 10066448100 | 197900 | 197800 | 198000 | 197800 | 920 |
| 611 | 20231113 | 090700 | 9884366100 | 197800 | 198100 | 198200 | 197800 | 3000 |
| 612 | 20231113 | 090600 | 9290359100 | 198100 | 198100 | 198200 | 198000 | 3002 |
| 613 | 20231113 | 090500 | 8695576300 | 198000 | 197600 | 198000 | 197600 | 3077 |
| 614 | 20231113 | 090400 | 8087037800 | 197700 | 198000 | 198300 | 197600 | 6958 |
| 615 | 20231113 | 090300 | 6709372800 | 198100 | 198100 | 198300 | 198000 | 2371 |
| 616 | 20231113 | 090200 | 6239808800 | 198100 | 198700 | 198900 | 198100 | 4459 |
| 617 | 20231113 | 090100 | 5354077500 | 198800 | 198500 | 199000 | 198500 | 11356 |
| 618 | 20231113 | 090000 | 3096713200 | 198500 | 197400 | 198600 | 197300 | 15636 |