34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 2110 |
| 3 | 20231113 | 184300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 4 | 20231113 | 184200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 5 | 20231113 | 184100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 6 | 20231113 | 184000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 7 | 20231113 | 183900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 8 | 20231113 | 183800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 9 | 20231113 | 183700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 10 | 20231113 | 183600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 11 | 20231113 | 183500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 12 | 20231113 | 183400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 13 | 20231113 | 183300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 14 | 20231113 | 183200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 15 | 20231113 | 183100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 16 | 20231113 | 183000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 17 | 20231113 | 182900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 18 | 20231113 | 182800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 19 | 20231113 | 182700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 20 | 20231113 | 182600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 21 | 20231113 | 182500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 22 | 20231113 | 182400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 23 | 20231113 | 182300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 24 | 20231113 | 182200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 25 | 20231113 | 182100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 26 | 20231113 | 182000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 27 | 20231113 | 181900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 28 | 20231113 | 181800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 29 | 20231113 | 181700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 30 | 20231113 | 181600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 31 | 20231113 | 181500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 32 | 20231113 | 181400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 2110 |
| 33 | 20231113 | 181300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 34 | 20231113 | 181200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 35 | 20231113 | 181100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 36 | 20231113 | 181000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 37 | 20231113 | 180900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 38 | 20231113 | 180800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 39 | 20231113 | 180700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 40 | 20231113 | 180600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 41 | 20231113 | 180500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 42 | 20231113 | 180400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 43 | 20231113 | 180300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 44 | 20231113 | 180200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 45 | 20231113 | 180100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 46 | 20231113 | 180000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 47 | 20231113 | 175900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 48 | 20231113 | 175800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 49 | 20231113 | 175700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 50 | 20231113 | 175600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 51 | 20231113 | 175500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 52 | 20231113 | 175400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 53 | 20231113 | 175300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 54 | 20231113 | 175200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 55 | 20231113 | 175100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 56 | 20231113 | 175000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 57 | 20231113 | 174900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 58 | 20231113 | 174800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 59 | 20231113 | 174700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 60 | 20231113 | 174600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 61 | 20231113 | 174500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 62 | 20231113 | 174400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 2110 |
| 63 | 20231113 | 174300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 64 | 20231113 | 174200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 65 | 20231113 | 174100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 66 | 20231113 | 174000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 67 | 20231113 | 173900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 68 | 20231113 | 173800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 69 | 20231113 | 173700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 70 | 20231113 | 173600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 71 | 20231113 | 173500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 72 | 20231113 | 173400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 73 | 20231113 | 173300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 74 | 20231113 | 173200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 75 | 20231113 | 173100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 76 | 20231113 | 173000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 77 | 20231113 | 172900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 78 | 20231113 | 172800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 79 | 20231113 | 172700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 80 | 20231113 | 172600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 81 | 20231113 | 172500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 82 | 20231113 | 172400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 83 | 20231113 | 172300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 84 | 20231113 | 172200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 85 | 20231113 | 172100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 86 | 20231113 | 172000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 87 | 20231113 | 171900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 88 | 20231113 | 171800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 89 | 20231113 | 171700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 90 | 20231113 | 171600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 91 | 20231113 | 171500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 92 | 20231113 | 171400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 2110 |
| 93 | 20231113 | 171300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 94 | 20231113 | 171200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 95 | 20231113 | 171100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 96 | 20231113 | 171000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 97 | 20231113 | 170900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 98 | 20231113 | 170800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 99 | 20231113 | 170700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 100 | 20231113 | 170600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 101 | 20231113 | 170500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 102 | 20231113 | 170400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 103 | 20231113 | 170300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 104 | 20231113 | 170200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 105 | 20231113 | 170100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 106 | 20231113 | 170000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 107 | 20231113 | 165900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 108 | 20231113 | 165800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 109 | 20231113 | 165700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 110 | 20231113 | 165600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 111 | 20231113 | 165500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 112 | 20231113 | 165400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 113 | 20231113 | 165300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 114 | 20231113 | 165200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 115 | 20231113 | 165100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 116 | 20231113 | 165000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 117 | 20231113 | 164900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 118 | 20231113 | 164800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 119 | 20231113 | 164700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 120 | 20231113 | 164600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 121 | 20231113 | 164500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 122 | 20231113 | 164400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 2110 |
| 123 | 20231113 | 164300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 124 | 20231113 | 164200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 125 | 20231113 | 164100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 126 | 20231113 | 164000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 127 | 20231113 | 163900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 128 | 20231113 | 163800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 129 | 20231113 | 163700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 130 | 20231113 | 163600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 131 | 20231113 | 163500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 132 | 20231113 | 163400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 133 | 20231113 | 163300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 134 | 20231113 | 163200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 135 | 20231113 | 163100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 136 | 20231113 | 163000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 137 | 20231113 | 162900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 138 | 20231113 | 162800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 139 | 20231113 | 162700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 140 | 20231113 | 162600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 141 | 20231113 | 162500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 142 | 20231113 | 162400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 143 | 20231113 | 162300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 144 | 20231113 | 162200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 145 | 20231113 | 162100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 146 | 20231113 | 162000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 147 | 20231113 | 161900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 148 | 20231113 | 161800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 149 | 20231113 | 161700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 150 | 20231113 | 161600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 151 | 20231113 | 161500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 152 | 20231113 | 161400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 2110 |
| 153 | 20231113 | 161300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 154 | 20231113 | 161200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 155 | 20231113 | 161100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 156 | 20231113 | 161000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 157 | 20231113 | 160900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 158 | 20231113 | 160800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 159 | 20231113 | 160700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 160 | 20231113 | 160600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 161 | 20231113 | 160500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 162 | 20231113 | 160400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 163 | 20231113 | 160300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 164 | 20231113 | 160200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 165 | 20231113 | 160100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 166 | 20231113 | 160000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 167 | 20231113 | 155900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 168 | 20231113 | 155800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 169 | 20231113 | 155700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 170 | 20231113 | 155600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 171 | 20231113 | 155500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 172 | 20231113 | 155400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 173 | 20231113 | 155300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 174 | 20231113 | 155200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 175 | 20231113 | 155100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 176 | 20231113 | 155000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 177 | 20231113 | 154900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 178 | 20231113 | 154800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 179 | 20231113 | 154700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 180 | 20231113 | 154600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 181 | 20231113 | 154500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 182 | 20231113 | 154400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 2110 |
| 183 | 20231113 | 154300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 184 | 20231113 | 154200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 185 | 20231113 | 154100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 186 | 20231113 | 154000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 187 | 20231113 | 153900 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 188 | 20231113 | 153800 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 189 | 20231113 | 153700 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 190 | 20231113 | 153600 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 191 | 20231113 | 153500 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 192 | 20231113 | 153400 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 193 | 20231113 | 153300 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 194 | 20231113 | 153200 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 195 | 20231113 | 153100 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 0 |
| 196 | 20231113 | 153000 | 12270907900 | 149700 | 149700 | 149700 | 149700 | 2110 |
| 197 | 20231113 | 152900 | 11955040900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 198 | 20231113 | 152800 | 11955040900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 199 | 20231113 | 152700 | 11955040900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 200 | 20231113 | 152600 | 11955040900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 201 | 20231113 | 152500 | 11955040900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 202 | 20231113 | 152400 | 11955040900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 203 | 20231113 | 152300 | 11955040900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 204 | 20231113 | 152200 | 11955040900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 205 | 20231113 | 152100 | 11955040900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 206 | 20231113 | 152000 | 11955040900 | 150100 | 150100 | 150100 | 150100 | 0 |
| 207 | 20231113 | 151900 | 11955040900 | 150100 | 150100 | 150200 | 150000 | 112 |
| 208 | 20231113 | 151800 | 11938233300 | 150100 | 150200 | 150200 | 150100 | 82 |
| 209 | 20231113 | 151700 | 11925920200 | 150200 | 150200 | 150200 | 150000 | 859 |
| 210 | 20231113 | 151600 | 11797034300 | 150200 | 150100 | 150200 | 150000 | 207 |
| 211 | 20231113 | 151500 | 11765960100 | 150000 | 150100 | 150100 | 150000 | 438 |
| 212 | 20231113 | 151400 | 11700248900 | 150100 | 150100 | 150100 | 150000 | 229 |
| 213 | 20231113 | 151300 | 11665876600 | 150100 | 150200 | 150200 | 150000 | 232 |
| 214 | 20231113 | 151200 | 11631048100 | 150100 | 150100 | 150200 | 150100 | 470 |
| 215 | 20231113 | 151100 | 11560489500 | 150100 | 150200 | 150200 | 150000 | 136 |
| 216 | 20231113 | 151000 | 11540075000 | 150200 | 150000 | 150200 | 150000 | 385 |
| 217 | 20231113 | 150900 | 11482275000 | 150000 | 150200 | 150200 | 150000 | 118 |
| 218 | 20231113 | 150800 | 11464571000 | 150200 | 150100 | 150200 | 150100 | 24 |
| 219 | 20231113 | 150700 | 11460967700 | 150200 | 150100 | 150200 | 150100 | 70 |
| 220 | 20231113 | 150600 | 11450460600 | 150100 | 150100 | 150100 | 150100 | 42 |
| 221 | 20231113 | 150500 | 11444156400 | 150100 | 150100 | 150100 | 150000 | 62 |
| 222 | 20231113 | 150400 | 11434852700 | 150100 | 150100 | 150100 | 150000 | 74 |
| 223 | 20231113 | 150300 | 11423750200 | 150100 | 150100 | 150100 | 150000 | 29 |
| 224 | 20231113 | 150200 | 11419398800 | 150000 | 150200 | 150200 | 150000 | 306 |
| 225 | 20231113 | 150100 | 11373492500 | 150200 | 150200 | 150200 | 150100 | 167 |
| 226 | 20231113 | 150000 | 11348425400 | 150200 | 150000 | 150200 | 150000 | 28 |
| 227 | 20231113 | 145900 | 11344220700 | 150000 | 150100 | 150200 | 150000 | 37 |
| 228 | 20231113 | 145800 | 11338667400 | 150200 | 150100 | 150200 | 150100 | 99 |
| 229 | 20231113 | 145700 | 11323807300 | 150000 | 150100 | 150100 | 150000 | 39 |
| 230 | 20231113 | 145600 | 11317954600 | 150100 | 150000 | 150100 | 150000 | 76 |
| 231 | 20231113 | 145500 | 11306551500 | 149900 | 149900 | 150000 | 149900 | 199 |
| 232 | 20231113 | 145400 | 11276716600 | 150100 | 150000 | 150100 | 150000 | 788 |
| 233 | 20231113 | 145300 | 11158514300 | 150100 | 150100 | 150200 | 150000 | 161 |
| 234 | 20231113 | 145200 | 11134361400 | 150100 | 150200 | 150200 | 150000 | 50 |
| 235 | 20231113 | 145100 | 11126860100 | 150000 | 150200 | 150300 | 150000 | 284 |
| 236 | 20231113 | 145000 | 11084241600 | 150200 | 150100 | 150200 | 150100 | 48 |
| 237 | 20231113 | 144900 | 11077033800 | 150100 | 150500 | 150500 | 150100 | 264 |
| 238 | 20231113 | 144800 | 11037364000 | 150500 | 150500 | 150500 | 150400 | 58 |
| 239 | 20231113 | 144700 | 11028637200 | 150300 | 150500 | 150500 | 150300 | 65 |
| 240 | 20231113 | 144600 | 11018860100 | 150500 | 150500 | 150800 | 150500 | 83 |
| 241 | 20231113 | 144500 | 11006366500 | 150500 | 150600 | 150700 | 150500 | 42 |
| 242 | 20231113 | 144400 | 11000043400 | 150500 | 150700 | 150700 | 150500 | 46 |
| 243 | 20231113 | 144300 | 10993112800 | 150700 | 150500 | 150700 | 150500 | 29 |
| 244 | 20231113 | 144200 | 10988747800 | 150500 | 150500 | 150500 | 150400 | 399 |
| 245 | 20231113 | 144100 | 10928711400 | 150700 | 150700 | 150700 | 150500 | 250 |
| 246 | 20231113 | 144000 | 10891079700 | 150700 | 150800 | 150800 | 150600 | 25 |
| 247 | 20231113 | 143900 | 10887312800 | 150800 | 150800 | 150800 | 150800 | 6 |
| 248 | 20231113 | 143800 | 10886408000 | 150800 | 150700 | 150800 | 150700 | 48 |
| 249 | 20231113 | 143700 | 10879173100 | 150700 | 150700 | 150800 | 150700 | 22 |
| 250 | 20231113 | 143600 | 10875857400 | 150500 | 150800 | 150800 | 150500 | 32 |
| 251 | 20231113 | 143500 | 10871035100 | 150400 | 150400 | 150500 | 150400 | 181 |
| 252 | 20231113 | 143400 | 10843806400 | 150500 | 150900 | 150900 | 150500 | 66 |
| 253 | 20231113 | 143300 | 10833863100 | 150900 | 151300 | 151300 | 150800 | 75 |
| 254 | 20231113 | 143200 | 10822539500 | 151300 | 151400 | 151400 | 151300 | 24 |
| 255 | 20231113 | 143100 | 10818908100 | 151400 | 151400 | 151400 | 151000 | 108 |
| 256 | 20231113 | 143000 | 10802568200 | 151400 | 151500 | 151500 | 151200 | 68 |
| 257 | 20231113 | 142900 | 10792280700 | 151500 | 151400 | 151600 | 151300 | 283 |
| 258 | 20231113 | 142800 | 10749416900 | 151500 | 151600 | 151600 | 151500 | 82 |
| 259 | 20231113 | 142700 | 10736990700 | 151600 | 151500 | 151600 | 151400 | 140 |
| 260 | 20231113 | 142600 | 10715777500 | 151500 | 151500 | 151500 | 151500 | 9 |
| 261 | 20231113 | 142500 | 10714414000 | 151500 | 151500 | 151500 | 151400 | 15 |
| 262 | 20231113 | 142400 | 10712142100 | 151600 | 151600 | 151700 | 151400 | 87 |
| 263 | 20231113 | 142300 | 10698956100 | 151400 | 151700 | 151700 | 151400 | 201 |
| 264 | 20231113 | 142200 | 10668501900 | 151500 | 151600 | 151700 | 151500 | 16 |
| 265 | 20231113 | 142100 | 10666077600 | 151600 | 151600 | 151600 | 151600 | 227 |
| 266 | 20231113 | 142000 | 10631664400 | 151600 | 151600 | 151600 | 151500 | 131 |
| 267 | 20231113 | 141900 | 10611815100 | 151600 | 151500 | 151600 | 151500 | 63 |
| 268 | 20231113 | 141800 | 10602264600 | 151500 | 150900 | 151500 | 150900 | 277 |
| 269 | 20231113 | 141700 | 10560439800 | 150900 | 150800 | 150900 | 150800 | 130 |
| 270 | 20231113 | 141600 | 10540823800 | 150800 | 150700 | 150800 | 150700 | 29 |
| 271 | 20231113 | 141500 | 10536451600 | 150600 | 150400 | 150600 | 150400 | 234 |
| 272 | 20231113 | 141400 | 10501235000 | 150400 | 150400 | 150400 | 150200 | 35 |
| 273 | 20231113 | 141300 | 10495973900 | 150500 | 150500 | 150500 | 150500 | 8 |
| 274 | 20231113 | 141200 | 10494769900 | 150500 | 150500 | 150500 | 150500 | 4 |
| 275 | 20231113 | 141100 | 10494167900 | 150500 | 150300 | 150500 | 150300 | 27 |
| 276 | 20231113 | 141000 | 10490109400 | 150500 | 150200 | 150500 | 150200 | 44 |
| 277 | 20231113 | 140900 | 10483497000 | 150200 | 150400 | 150400 | 150200 | 28 |
| 278 | 20231113 | 140800 | 10479287100 | 150400 | 150400 | 150400 | 150400 | 2 |
| 279 | 20231113 | 140700 | 10478986300 | 150400 | 150100 | 150400 | 150100 | 85 |
| 280 | 20231113 | 140600 | 10466221200 | 150100 | 150000 | 150300 | 150000 | 17 |
| 281 | 20231113 | 140500 | 10463669000 | 150300 | 150000 | 150300 | 150000 | 331 |
| 282 | 20231113 | 140400 | 10414011200 | 150000 | 149900 | 150000 | 149900 | 23 |
| 283 | 20231113 | 140300 | 10410563100 | 150000 | 149900 | 150000 | 149900 | 18 |
| 284 | 20231113 | 140200 | 10407864400 | 150000 | 150000 | 150000 | 150000 | 79 |
| 285 | 20231113 | 140100 | 10396014400 | 150000 | 150000 | 150000 | 150000 | 3 |
| 286 | 20231113 | 140000 | 10395564400 | 149800 | 150000 | 150000 | 149800 | 63 |
| 287 | 20231113 | 135900 | 10386122500 | 149900 | 150000 | 150000 | 149900 | 15 |
| 288 | 20231113 | 135800 | 10383872600 | 150000 | 149900 | 150000 | 149900 | 16 |
| 289 | 20231113 | 135700 | 10381474000 | 150000 | 150000 | 150000 | 149800 | 268 |
| 290 | 20231113 | 135600 | 10341303100 | 150000 | 150000 | 150000 | 150000 | 11 |
| 291 | 20231113 | 135500 | 10339653100 | 150000 | 149900 | 150000 | 149900 | 66 |
| 292 | 20231113 | 135400 | 10329757600 | 150000 | 149900 | 150000 | 149900 | 20 |
| 293 | 20231113 | 135300 | 10326758700 | 150000 | 149900 | 150000 | 149800 | 77 |
| 294 | 20231113 | 135200 | 10315219600 | 149800 | 149900 | 149900 | 149800 | 314 |
| 295 | 20231113 | 135100 | 10268177800 | 150000 | 150000 | 150000 | 150000 | 11 |
| 296 | 20231113 | 135000 | 10266527800 | 150000 | 150000 | 150000 | 150000 | 11 |
| 297 | 20231113 | 134900 | 10264877800 | 149900 | 150000 | 150000 | 149900 | 97 |
| 298 | 20231113 | 134800 | 10250329300 | 150000 | 150000 | 150000 | 150000 | 20 |
| 299 | 20231113 | 134700 | 10247329300 | 150000 | 150000 | 150000 | 150000 | 12 |
| 300 | 20231113 | 134600 | 10245529300 | 149900 | 150000 | 150000 | 149900 | 29 |
| 301 | 20231113 | 134500 | 10241180200 | 150000 | 150000 | 150000 | 150000 | 17 |
| 302 | 20231113 | 134400 | 10238630200 | 150000 | 150000 | 150000 | 150000 | 32 |
| 303 | 20231113 | 134300 | 10233830200 | 150000 | 150000 | 150000 | 150000 | 5 |
| 304 | 20231113 | 134200 | 10233080200 | 150000 | 150000 | 150000 | 149900 | 18 |
| 305 | 20231113 | 134100 | 10230380700 | 150000 | 149900 | 150000 | 149900 | 8 |
| 306 | 20231113 | 134000 | 10229181400 | 149900 | 149900 | 149900 | 149800 | 70 |
| 307 | 20231113 | 133900 | 10218691000 | 149900 | 150000 | 150000 | 149900 | 26 |
| 308 | 20231113 | 133800 | 10214793400 | 150000 | 150000 | 150000 | 150000 | 25 |
| 309 | 20231113 | 133700 | 10211043400 | 150000 | 150000 | 150000 | 150000 | 35 |
| 310 | 20231113 | 133600 | 10205793400 | 150000 | 150000 | 150000 | 150000 | 25 |
| 311 | 20231113 | 133500 | 10202043400 | 150000 | 149900 | 150000 | 149900 | 15 |
| 312 | 20231113 | 133400 | 10199794500 | 149900 | 150100 | 150100 | 149900 | 94 |
| 313 | 20231113 | 133300 | 10185695400 | 150100 | 150300 | 150300 | 150000 | 62 |
| 314 | 20231113 | 133200 | 10176388600 | 150300 | 150000 | 150400 | 150000 | 273 |
| 315 | 20231113 | 133100 | 10135409400 | 150100 | 150100 | 150100 | 150100 | 7 |
| 316 | 20231113 | 133000 | 10134358700 | 150100 | 150100 | 150100 | 150000 | 34 |
| 317 | 20231113 | 132900 | 10129256700 | 150100 | 150100 | 150100 | 150100 | 1 |
| 318 | 20231113 | 132800 | 10129106600 | 150100 | 150300 | 150300 | 150100 | 333 |
| 319 | 20231113 | 132700 | 10079100400 | 150300 | 150400 | 150400 | 150300 | 52 |
| 320 | 20231113 | 132600 | 10071284600 | 150400 | 150500 | 150500 | 150300 | 39 |
| 321 | 20231113 | 132500 | 10065421800 | 150500 | 150300 | 150500 | 150300 | 39 |
| 322 | 20231113 | 132400 | 10059559900 | 150400 | 150600 | 150600 | 150400 | 32 |
| 323 | 20231113 | 132300 | 10054746100 | 150400 | 150400 | 150400 | 150400 | 96 |
| 324 | 20231113 | 132200 | 10040307700 | 150400 | 150500 | 150500 | 150400 | 4 |
| 325 | 20231113 | 132100 | 10039705900 | 150500 | 150500 | 150500 | 150400 | 32 |
| 326 | 20231113 | 132000 | 10034890300 | 150500 | 150600 | 150600 | 150400 | 75 |
| 327 | 20231113 | 131900 | 10023609300 | 150400 | 150700 | 150700 | 150400 | 87 |
| 328 | 20231113 | 131800 | 10010513300 | 150800 | 150600 | 150800 | 150600 | 21 |
| 329 | 20231113 | 131700 | 10007348500 | 150600 | 150600 | 150600 | 150500 | 18 |
| 330 | 20231113 | 131600 | 10004637800 | 150600 | 150600 | 150600 | 150600 | 13 |
| 331 | 20231113 | 131500 | 10002680000 | 150600 | 150100 | 150700 | 150100 | 149 |
| 332 | 20231113 | 131400 | 9980239400 | 150100 | 150300 | 150300 | 150000 | 22 |
| 333 | 20231113 | 131300 | 9976939000 | 149900 | 150200 | 150300 | 149800 | 64 |
| 334 | 20231113 | 131200 | 9967344500 | 150000 | 150000 | 150000 | 150000 | 0 |
| 335 | 20231113 | 131100 | 9967344500 | 150000 | 150000 | 150000 | 150000 | 67 |
| 336 | 20231113 | 131000 | 9957294500 | 150000 | 150300 | 150300 | 150000 | 106 |
| 337 | 20231113 | 130900 | 9941381300 | 150300 | 150300 | 150300 | 150200 | 8 |
| 338 | 20231113 | 130800 | 9940179100 | 150300 | 150300 | 150300 | 150200 | 15 |
| 339 | 20231113 | 130700 | 9937924700 | 150300 | 150300 | 150300 | 150300 | 81 |
| 340 | 20231113 | 130600 | 9925750400 | 150100 | 150300 | 150800 | 150100 | 55 |
| 341 | 20231113 | 130500 | 9917480000 | 150100 | 150100 | 150100 | 150100 | 6 |
| 342 | 20231113 | 130400 | 9916579400 | 150100 | 149900 | 150100 | 149900 | 132 |
| 343 | 20231113 | 130300 | 9896790400 | 149900 | 150100 | 150100 | 149800 | 52 |
| 344 | 20231113 | 130200 | 9888995600 | 150000 | 150200 | 150200 | 150000 | 314 |
| 345 | 20231113 | 130100 | 9841885500 | 150200 | 150200 | 150300 | 150200 | 5 |
| 346 | 20231113 | 130000 | 9841134200 | 150300 | 150800 | 150800 | 150300 | 81 |
| 347 | 20231113 | 125900 | 9828953800 | 150800 | 150800 | 150800 | 150800 | 56 |
| 348 | 20231113 | 125800 | 9820509000 | 150800 | 150800 | 150800 | 150800 | 60 |
| 349 | 20231113 | 125700 | 9811461000 | 150800 | 150800 | 150900 | 150800 | 49 |
| 350 | 20231113 | 125600 | 9804071700 | 150800 | 150400 | 150800 | 150100 | 94 |
| 351 | 20231113 | 125500 | 9789940900 | 150300 | 150300 | 150300 | 150300 | 41 |
| 352 | 20231113 | 125400 | 9783778600 | 150300 | 150600 | 150600 | 150300 | 34 |
| 353 | 20231113 | 125300 | 9778662100 | 150300 | 150800 | 150800 | 150300 | 128 |
| 354 | 20231113 | 125200 | 9759399100 | 150900 | 151200 | 151200 | 150900 | 255 |
| 355 | 20231113 | 125100 | 9720911200 | 151300 | 151600 | 151600 | 151000 | 148 |
| 356 | 20231113 | 125000 | 9698547600 | 151200 | 151500 | 151600 | 151200 | 543 |
| 357 | 20231113 | 124900 | 9616367500 | 151500 | 151500 | 151500 | 151400 | 25 |
| 358 | 20231113 | 124800 | 9612580500 | 151500 | 151500 | 151500 | 151500 | 177 |
| 359 | 20231113 | 124700 | 9585765000 | 151500 | 151600 | 151600 | 151400 | 111 |
| 360 | 20231113 | 124600 | 9568948400 | 151600 | 151400 | 151600 | 151400 | 200 |
| 361 | 20231113 | 124500 | 9538634100 | 151400 | 151400 | 151500 | 151400 | 104 |
| 362 | 20231113 | 124400 | 9522888100 | 151400 | 151600 | 151600 | 151400 | 13 |
| 363 | 20231113 | 124300 | 9520919200 | 151600 | 151700 | 151800 | 151300 | 45 |
| 364 | 20231113 | 124200 | 9514091600 | 151700 | 151400 | 151800 | 151300 | 224 |
| 365 | 20231113 | 124100 | 9480181300 | 151400 | 151400 | 151400 | 151300 | 36 |
| 366 | 20231113 | 124000 | 9474732800 | 151400 | 151300 | 151400 | 151300 | 103 |
| 367 | 20231113 | 123900 | 9459146700 | 151300 | 151400 | 151400 | 151100 | 17 |
| 368 | 20231113 | 123800 | 9456576300 | 151400 | 151600 | 151700 | 151300 | 220 |
| 369 | 20231113 | 123700 | 9423254400 | 151600 | 151800 | 151800 | 151600 | 179 |
| 370 | 20231113 | 123600 | 9396104500 | 151700 | 151700 | 151900 | 151700 | 290 |
| 371 | 20231113 | 123500 | 9352081900 | 151600 | 151400 | 151600 | 151300 | 258 |
| 372 | 20231113 | 123400 | 9312988900 | 151400 | 151200 | 151400 | 151200 | 144 |
| 373 | 20231113 | 123300 | 9291192200 | 151200 | 151000 | 151200 | 151000 | 672 |
| 374 | 20231113 | 123200 | 9189710200 | 151000 | 151000 | 151000 | 150900 | 211 |
| 375 | 20231113 | 123100 | 9157850200 | 151000 | 150800 | 151000 | 150800 | 136 |
| 376 | 20231113 | 123000 | 9137318700 | 150900 | 150600 | 150900 | 150500 | 426 |
| 377 | 20231113 | 122900 | 9073110000 | 150700 | 150800 | 150800 | 150600 | 130 |
| 378 | 20231113 | 122800 | 9053508500 | 150800 | 150800 | 150900 | 150800 | 53 |
| 379 | 20231113 | 122700 | 9045515900 | 150900 | 150800 | 150900 | 150700 | 33 |
| 380 | 20231113 | 122600 | 9040537600 | 150800 | 150600 | 150800 | 150500 | 112 |
| 381 | 20231113 | 122500 | 9023666700 | 150500 | 150200 | 150500 | 150200 | 329 |
| 382 | 20231113 | 122400 | 8974194100 | 150100 | 150100 | 150300 | 150100 | 1023 |
| 383 | 20231113 | 122300 | 8820540300 | 150200 | 150000 | 150200 | 150000 | 44 |
| 384 | 20231113 | 122200 | 8813940100 | 150000 | 150100 | 150100 | 150000 | 246 |
| 385 | 20231113 | 122100 | 8777019000 | 150100 | 150000 | 150100 | 150000 | 213 |
| 386 | 20231113 | 122000 | 8745054200 | 150000 | 150000 | 150000 | 149900 | 109 |
| 387 | 20231113 | 121900 | 8728704300 | 149800 | 149900 | 149900 | 149800 | 308 |
| 388 | 20231113 | 121800 | 8682536800 | 149900 | 149700 | 149900 | 149700 | 253 |
| 389 | 20231113 | 121700 | 8644652700 | 149700 | 149700 | 149700 | 149700 | 22 |
| 390 | 20231113 | 121600 | 8641359300 | 149700 | 149700 | 149700 | 149600 | 152 |
| 391 | 20231113 | 121500 | 8618609700 | 149700 | 149600 | 149700 | 149600 | 27 |
| 392 | 20231113 | 121400 | 8614569100 | 149700 | 149800 | 149800 | 149700 | 6 |
| 393 | 20231113 | 121300 | 8613670800 | 149800 | 149800 | 149800 | 149700 | 227 |
| 394 | 20231113 | 121200 | 8579685500 | 149800 | 149800 | 149800 | 149800 | 43 |
| 395 | 20231113 | 121100 | 8573244100 | 149800 | 149800 | 149800 | 149800 | 3 |
| 396 | 20231113 | 121000 | 8572794700 | 149700 | 149800 | 149800 | 149700 | 44 |
| 397 | 20231113 | 120900 | 8566207800 | 149800 | 149800 | 149800 | 149800 | 9 |
| 398 | 20231113 | 120800 | 8564859600 | 149800 | 149800 | 149800 | 149800 | 49 |
| 399 | 20231113 | 120700 | 8557519400 | 149800 | 149800 | 149900 | 149800 | 40 |
| 400 | 20231113 | 120600 | 8551526600 | 149900 | 149900 | 149900 | 149900 | 6 |
| 401 | 20231113 | 120500 | 8550627200 | 149900 | 149900 | 150000 | 149900 | 49 |
| 402 | 20231113 | 120400 | 8543281700 | 149900 | 149900 | 150000 | 149800 | 96 |
| 403 | 20231113 | 120300 | 8528895800 | 149800 | 149800 | 149800 | 149800 | 44 |
| 404 | 20231113 | 120200 | 8522304600 | 149800 | 150000 | 150000 | 149800 | 58 |
| 405 | 20231113 | 120100 | 8513612000 | 149700 | 150000 | 150000 | 149700 | 17 |
| 406 | 20231113 | 120000 | 8511062400 | 150000 | 149600 | 150000 | 149600 | 429 |
| 407 | 20231113 | 115900 | 8446736400 | 150000 | 149800 | 150000 | 149600 | 132 |
| 408 | 20231113 | 115800 | 8426967600 | 149600 | 149700 | 149700 | 149600 | 16 |
| 409 | 20231113 | 115700 | 8424573700 | 149600 | 149700 | 149700 | 149600 | 166 |
| 410 | 20231113 | 115600 | 8399738900 | 149600 | 149700 | 149800 | 149600 | 38 |
| 411 | 20231113 | 115500 | 8394050800 | 149700 | 149500 | 149800 | 149500 | 61 |
| 412 | 20231113 | 115400 | 8384921800 | 149600 | 149700 | 149700 | 149600 | 5 |
| 413 | 20231113 | 115300 | 8384173600 | 149600 | 149800 | 149800 | 149600 | 8 |
| 414 | 20231113 | 115200 | 8382976400 | 149600 | 149700 | 149700 | 149600 | 79 |
| 415 | 20231113 | 115100 | 8371154300 | 149800 | 150000 | 150000 | 149800 | 13 |
| 416 | 20231113 | 115000 | 8369206600 | 149900 | 149500 | 149900 | 149500 | 74 |
| 417 | 20231113 | 114900 | 8358140600 | 149500 | 149500 | 149600 | 149500 | 87 |
| 418 | 20231113 | 114800 | 8345132200 | 149600 | 149800 | 149800 | 149500 | 21 |
| 419 | 20231113 | 114700 | 8341990400 | 149700 | 150000 | 150000 | 149700 | 10 |
| 420 | 20231113 | 114600 | 8340491900 | 150000 | 149600 | 150000 | 149500 | 59 |
| 421 | 20231113 | 114500 | 8331669900 | 150000 | 150000 | 150000 | 149500 | 127 |
| 422 | 20231113 | 114400 | 8312663600 | 149900 | 149800 | 150000 | 149800 | 22 |
| 423 | 20231113 | 114300 | 8309367700 | 150000 | 149800 | 150000 | 149600 | 51 |
| 424 | 20231113 | 114200 | 8301734700 | 149800 | 150000 | 150200 | 149600 | 113 |
| 425 | 20231113 | 114100 | 8284785300 | 150200 | 150100 | 150200 | 149500 | 397 |
| 426 | 20231113 | 114000 | 8225349200 | 150000 | 150000 | 150000 | 150000 | 1 |
| 427 | 20231113 | 113900 | 8225199200 | 150000 | 150200 | 150200 | 149900 | 18 |
| 428 | 20231113 | 113800 | 8222500100 | 150000 | 150100 | 150200 | 150000 | 20 |
| 429 | 20231113 | 113700 | 8219498600 | 150100 | 150100 | 150200 | 150100 | 13 |
| 430 | 20231113 | 113600 | 8217547100 | 150200 | 150200 | 150200 | 149600 | 182 |
| 431 | 20231113 | 113500 | 8190247400 | 150200 | 150100 | 150200 | 150100 | 133 |
| 432 | 20231113 | 113400 | 8170270900 | 150200 | 150000 | 150200 | 149700 | 201 |
| 433 | 20231113 | 113300 | 8140132000 | 149800 | 149900 | 149900 | 149800 | 3 |
| 434 | 20231113 | 113200 | 8139682500 | 150000 | 150000 | 150100 | 149700 | 90 |
| 435 | 20231113 | 113100 | 8126188800 | 150000 | 149900 | 150000 | 149900 | 40 |
| 436 | 20231113 | 113000 | 8120188900 | 149800 | 150000 | 150100 | 149800 | 31 |
| 437 | 20231113 | 112900 | 8115539400 | 150100 | 149900 | 150100 | 149800 | 31 |
| 438 | 20231113 | 112800 | 8110891400 | 149900 | 150100 | 150100 | 149900 | 36 |
| 439 | 20231113 | 112700 | 8105494200 | 149900 | 150000 | 150100 | 149900 | 26 |
| 440 | 20231113 | 112600 | 8101594500 | 150100 | 149900 | 150100 | 149900 | 124 |
| 441 | 20231113 | 112500 | 8082990700 | 149900 | 149900 | 149900 | 149800 | 10 |
| 442 | 20231113 | 112400 | 8081491800 | 150000 | 149800 | 150000 | 149700 | 9 |
| 443 | 20231113 | 112300 | 8080143100 | 149800 | 149700 | 149800 | 149700 | 24 |
| 444 | 20231113 | 112200 | 8076550100 | 149600 | 149600 | 149700 | 149500 | 83 |
| 445 | 20231113 | 112100 | 8064127200 | 149500 | 149700 | 149700 | 149500 | 159 |
| 446 | 20231113 | 112000 | 8040338500 | 149700 | 150000 | 150100 | 149700 | 136 |
| 447 | 20231113 | 111900 | 8019951100 | 150100 | 150200 | 150200 | 150100 | 4 |
| 448 | 20231113 | 111800 | 8019350600 | 150200 | 150100 | 150200 | 150100 | 94 |
| 449 | 20231113 | 111700 | 8005235100 | 150200 | 150100 | 150200 | 150100 | 2 |
| 450 | 20231113 | 111600 | 8004934800 | 150200 | 150200 | 150200 | 149700 | 86 |
| 451 | 20231113 | 111500 | 7992055300 | 150200 | 150100 | 150200 | 150100 | 3 |
| 452 | 20231113 | 111400 | 7991604800 | 150300 | 150300 | 150300 | 150300 | 7 |
| 453 | 20231113 | 111300 | 7990552700 | 150300 | 150300 | 150300 | 149600 | 172 |
| 454 | 20231113 | 111200 | 7964740800 | 150300 | 149900 | 150300 | 149900 | 41 |
| 455 | 20231113 | 111100 | 7958584900 | 150000 | 149700 | 150000 | 149600 | 103 |
| 456 | 20231113 | 111000 | 7943167200 | 149700 | 149600 | 149700 | 149600 | 45 |
| 457 | 20231113 | 110900 | 7936434800 | 149600 | 149900 | 149900 | 149600 | 212 |
| 458 | 20231113 | 110800 | 7904700100 | 150000 | 150300 | 150400 | 149900 | 103 |
| 459 | 20231113 | 110700 | 7889256300 | 150400 | 150400 | 150400 | 150400 | 14 |
| 460 | 20231113 | 110600 | 7887150700 | 150400 | 150400 | 150400 | 150400 | 9 |
| 461 | 20231113 | 110500 | 7885797100 | 150400 | 150400 | 150400 | 150300 | 11 |
| 462 | 20231113 | 110400 | 7884142800 | 149600 | 149900 | 150500 | 149600 | 230 |
| 463 | 20231113 | 110300 | 7849666300 | 149800 | 150300 | 150300 | 149800 | 91 |
| 464 | 20231113 | 110200 | 7836019000 | 150300 | 150400 | 150400 | 149900 | 71 |
| 465 | 20231113 | 110100 | 7825362200 | 150500 | 150600 | 150600 | 150400 | 62 |
| 466 | 20231113 | 110000 | 7816031900 | 150600 | 150500 | 150600 | 150500 | 31 |
| 467 | 20231113 | 105900 | 7811364600 | 150400 | 150500 | 150500 | 150400 | 94 |
| 468 | 20231113 | 105800 | 7797217700 | 150600 | 150500 | 150900 | 150500 | 46 |
| 469 | 20231113 | 105700 | 7790291400 | 150500 | 151000 | 151100 | 150500 | 348 |
| 470 | 20231113 | 105600 | 7737787500 | 150900 | 150500 | 150900 | 150400 | 131 |
| 471 | 20231113 | 105500 | 7718057500 | 150400 | 150200 | 150400 | 150000 | 333 |
| 472 | 20231113 | 105400 | 7668004800 | 150200 | 150000 | 150200 | 150000 | 163 |
| 473 | 20231113 | 105300 | 7643543200 | 150000 | 149900 | 150000 | 149800 | 123 |
| 474 | 20231113 | 105200 | 7625115800 | 149900 | 149800 | 149900 | 149700 | 175 |
| 475 | 20231113 | 105100 | 7598899900 | 149600 | 149300 | 149600 | 149300 | 302 |
| 476 | 20231113 | 105000 | 7553748200 | 149300 | 149300 | 149400 | 149300 | 99 |
| 477 | 20231113 | 104900 | 7538967300 | 149400 | 149300 | 149400 | 149300 | 105 |
| 478 | 20231113 | 104800 | 7523285600 | 149200 | 149400 | 149400 | 149100 | 240 |
| 479 | 20231113 | 104700 | 7487468700 | 149400 | 149400 | 149400 | 149300 | 168 |
| 480 | 20231113 | 104600 | 7462372100 | 149300 | 149400 | 149400 | 149300 | 115 |
| 481 | 20231113 | 104500 | 7445194600 | 149300 | 149400 | 149400 | 149300 | 84 |
| 482 | 20231113 | 104400 | 7432653000 | 149300 | 149300 | 149400 | 149300 | 48 |
| 483 | 20231113 | 104300 | 7425485000 | 149200 | 149500 | 149500 | 149200 | 104 |
| 484 | 20231113 | 104200 | 7409938600 | 149400 | 149200 | 149400 | 149200 | 44 |
| 485 | 20231113 | 104100 | 7403368200 | 149200 | 149300 | 149300 | 149200 | 29 |
| 486 | 20231113 | 104000 | 7399039700 | 149300 | 149200 | 149300 | 149200 | 18 |
| 487 | 20231113 | 103900 | 7396352800 | 149300 | 149400 | 149400 | 149200 | 197 |
| 488 | 20231113 | 103800 | 7366935800 | 149400 | 149400 | 149400 | 149400 | 68 |
| 489 | 20231113 | 103700 | 7356776600 | 149100 | 149000 | 149100 | 149000 | 128 |
| 490 | 20231113 | 103600 | 7337701100 | 149000 | 149000 | 149100 | 149000 | 60 |
| 491 | 20231113 | 103500 | 7328759600 | 149000 | 149000 | 149100 | 149000 | 52 |
| 492 | 20231113 | 103400 | 7321011400 | 149000 | 148800 | 149000 | 148800 | 199 |
| 493 | 20231113 | 103300 | 7291372700 | 148800 | 148700 | 148900 | 148700 | 63 |
| 494 | 20231113 | 103200 | 7281995700 | 148500 | 148700 | 148700 | 148300 | 110 |
| 495 | 20231113 | 103100 | 7265666200 | 148500 | 148400 | 148900 | 148400 | 319 |
| 496 | 20231113 | 103000 | 7218268900 | 148200 | 148000 | 148500 | 148000 | 1007 |
| 497 | 20231113 | 102900 | 7069065000 | 148000 | 148000 | 148100 | 148000 | 733 |
| 498 | 20231113 | 102800 | 6960580700 | 148000 | 148200 | 148200 | 148000 | 797 |
| 499 | 20231113 | 102700 | 6842560900 | 148200 | 148300 | 148400 | 148200 | 457 |
| 500 | 20231113 | 102600 | 6774817600 | 148300 | 148400 | 148400 | 148300 | 433 |
| 501 | 20231113 | 102500 | 6710577900 | 148400 | 148400 | 148500 | 148100 | 765 |
| 502 | 20231113 | 102400 | 6597111600 | 148400 | 148800 | 148800 | 148400 | 604 |
| 503 | 20231113 | 102300 | 6507371600 | 149000 | 149000 | 149000 | 148600 | 340 |
| 504 | 20231113 | 102200 | 6456761800 | 149000 | 149200 | 149200 | 149000 | 210 |
| 505 | 20231113 | 102100 | 6425466500 | 149200 | 150600 | 150600 | 148500 | 3413 |
| 506 | 20231113 | 102000 | 5914313700 | 150600 | 150600 | 150800 | 150600 | 31 |
| 507 | 20231113 | 101900 | 5909644200 | 150600 | 150800 | 150900 | 150500 | 1407 |
| 508 | 20231113 | 101800 | 5697821300 | 150800 | 150800 | 150900 | 150800 | 112 |
| 509 | 20231113 | 101700 | 5680930700 | 150800 | 151000 | 151000 | 150800 | 54 |
| 510 | 20231113 | 101600 | 5672780900 | 151000 | 151000 | 151000 | 150900 | 198 |
| 511 | 20231113 | 101500 | 5642896300 | 151000 | 151000 | 151100 | 150900 | 1078 |
| 512 | 20231113 | 101400 | 5480205200 | 151000 | 151000 | 151200 | 150900 | 179 |
| 513 | 20231113 | 101300 | 5453173200 | 151000 | 151000 | 151000 | 150900 | 204 |
| 514 | 20231113 | 101200 | 5422382600 | 150900 | 151000 | 151000 | 150900 | 63 |
| 515 | 20231113 | 101100 | 5412869700 | 151000 | 150900 | 151000 | 150900 | 209 |
| 516 | 20231113 | 101000 | 5381321100 | 150900 | 151000 | 151000 | 150900 | 103 |
| 517 | 20231113 | 100900 | 5365768200 | 150900 | 150900 | 151000 | 150900 | 178 |
| 518 | 20231113 | 100800 | 5338905200 | 151000 | 151000 | 151000 | 150900 | 87 |
| 519 | 20231113 | 100700 | 5325769300 | 151100 | 151100 | 151100 | 150900 | 859 |
| 520 | 20231113 | 100600 | 5196086900 | 151100 | 151100 | 151200 | 151000 | 246 |
| 521 | 20231113 | 100500 | 5158929600 | 151100 | 151100 | 151200 | 151000 | 160 |
| 522 | 20231113 | 100400 | 5134752700 | 151100 | 151200 | 151200 | 151100 | 114 |
| 523 | 20231113 | 100300 | 5117518000 | 151300 | 151300 | 151300 | 151200 | 914 |
| 524 | 20231113 | 100200 | 4979246400 | 151300 | 151300 | 151300 | 151200 | 266 |
| 525 | 20231113 | 100100 | 4939014000 | 151400 | 151400 | 151500 | 151300 | 94 |
| 526 | 20231113 | 100000 | 4924786200 | 151400 | 151400 | 151500 | 151400 | 44 |
| 527 | 20231113 | 095900 | 4918121900 | 151500 | 151500 | 151600 | 151500 | 204 |
| 528 | 20231113 | 095800 | 4887209300 | 151500 | 151600 | 151800 | 151500 | 89 |
| 529 | 20231113 | 095700 | 4873721500 | 151600 | 151600 | 151600 | 151600 | 70 |
| 530 | 20231113 | 095600 | 4863109500 | 151500 | 151800 | 151900 | 151500 | 130 |
| 531 | 20231113 | 095500 | 4843373200 | 151500 | 151500 | 151500 | 151500 | 103 |
| 532 | 20231113 | 095400 | 4827768700 | 151500 | 151400 | 152000 | 151200 | 529 |
| 533 | 20231113 | 095300 | 4747576400 | 151500 | 151600 | 151600 | 151200 | 56 |
| 534 | 20231113 | 095200 | 4739095200 | 151600 | 151200 | 151600 | 151100 | 257 |
| 535 | 20231113 | 095100 | 4700235000 | 151100 | 151100 | 151200 | 151100 | 274 |
| 536 | 20231113 | 095000 | 4658831200 | 151200 | 151200 | 151200 | 151200 | 10 |
| 537 | 20231113 | 094900 | 4657319200 | 151600 | 151500 | 151600 | 151000 | 158 |
| 538 | 20231113 | 094800 | 4633400600 | 151500 | 151500 | 151500 | 151100 | 23 |
| 539 | 20231113 | 094700 | 4629918100 | 151500 | 151200 | 151500 | 151000 | 732 |
| 540 | 20231113 | 094600 | 4519319700 | 151100 | 151300 | 151400 | 151100 | 260 |
| 541 | 20231113 | 094500 | 4479976800 | 151300 | 151100 | 151300 | 151100 | 32 |
| 542 | 20231113 | 094400 | 4475138700 | 151100 | 151200 | 151300 | 151100 | 86 |
| 543 | 20231113 | 094300 | 4462138700 | 150900 | 151100 | 151100 | 150900 | 1089 |
| 544 | 20231113 | 094200 | 4297720000 | 151100 | 151300 | 151300 | 151100 | 49 |
| 545 | 20231113 | 094100 | 4290311300 | 151100 | 151300 | 151300 | 151100 | 202 |
| 546 | 20231113 | 094000 | 4259748900 | 151300 | 150900 | 151600 | 150900 | 948 |
| 547 | 20231113 | 093900 | 4116268600 | 150900 | 151500 | 151500 | 150900 | 462 |
| 548 | 20231113 | 093800 | 4046521400 | 151300 | 150900 | 151300 | 150700 | 233 |
| 549 | 20231113 | 093700 | 4011353000 | 150800 | 150500 | 151000 | 150500 | 1196 |
| 550 | 20231113 | 093600 | 3831114900 | 150500 | 150600 | 150700 | 150500 | 458 |
| 551 | 20231113 | 093500 | 3762156900 | 150600 | 150700 | 150800 | 150600 | 353 |
| 552 | 20231113 | 093400 | 3708960000 | 150700 | 150900 | 150900 | 150700 | 428 |
| 553 | 20231113 | 093300 | 3644437400 | 150800 | 150800 | 150800 | 150700 | 171 |
| 554 | 20231113 | 093200 | 3618655200 | 150800 | 151000 | 151100 | 150700 | 2093 |
| 555 | 20231113 | 093100 | 3302816600 | 151000 | 151300 | 151300 | 151000 | 247 |
| 556 | 20231113 | 093000 | 3265485300 | 151200 | 151500 | 151600 | 151200 | 111 |
| 557 | 20231113 | 092900 | 3248683900 | 151600 | 151600 | 151700 | 151500 | 200 |
| 558 | 20231113 | 092800 | 3218361600 | 151600 | 151700 | 151800 | 151500 | 155 |
| 559 | 20231113 | 092700 | 3194875200 | 151600 | 151600 | 151700 | 151500 | 202 |
| 560 | 20231113 | 092600 | 3164252500 | 151600 | 151700 | 151700 | 151500 | 162 |
| 561 | 20231113 | 092500 | 3139682700 | 151700 | 151800 | 151900 | 151500 | 341 |
| 562 | 20231113 | 092400 | 3087967500 | 151800 | 152000 | 152000 | 151600 | 670 |
| 563 | 20231113 | 092300 | 2986226800 | 151800 | 151800 | 152000 | 151800 | 275 |
| 564 | 20231113 | 092200 | 2944457000 | 151900 | 151800 | 151900 | 151000 | 1032 |
| 565 | 20231113 | 092100 | 2788191000 | 151800 | 151800 | 151800 | 151200 | 173 |
| 566 | 20231113 | 092000 | 2761984600 | 151500 | 151700 | 151800 | 151400 | 460 |
| 567 | 20231113 | 091900 | 2692247700 | 151700 | 151700 | 151700 | 151600 | 678 |
| 568 | 20231113 | 091800 | 2589421400 | 151600 | 151200 | 151600 | 151200 | 570 |
| 569 | 20231113 | 091700 | 2503106400 | 151200 | 151000 | 151200 | 151000 | 1149 |
| 570 | 20231113 | 091600 | 2329595700 | 151000 | 151300 | 151600 | 151000 | 517 |
| 571 | 20231113 | 091500 | 2251494200 | 151500 | 150900 | 151600 | 150900 | 370 |
| 572 | 20231113 | 091400 | 2195590100 | 151000 | 151900 | 151900 | 150900 | 880 |
| 573 | 20231113 | 091300 | 2062765200 | 151900 | 151800 | 152400 | 151000 | 808 |
| 574 | 20231113 | 091200 | 1940475200 | 152500 | 152600 | 152700 | 151700 | 150 |
| 575 | 20231113 | 091100 | 1917637300 | 152700 | 151200 | 152700 | 151000 | 1036 |
| 576 | 20231113 | 091000 | 1760754300 | 151200 | 151000 | 151300 | 151000 | 201 |
| 577 | 20231113 | 090900 | 1730379500 | 151000 | 151300 | 151300 | 151000 | 831 |
| 578 | 20231113 | 090800 | 1604858000 | 151100 | 151600 | 151600 | 151100 | 666 |
| 579 | 20231113 | 090700 | 1504063900 | 151600 | 152200 | 153000 | 151200 | 1003 |
| 580 | 20231113 | 090600 | 1351715100 | 152100 | 152900 | 153000 | 152100 | 1200 |
| 581 | 20231113 | 090500 | 1168548300 | 152400 | 152800 | 153400 | 152400 | 1204 |
| 582 | 20231113 | 090400 | 984412500 | 152500 | 152300 | 153000 | 152300 | 149 |
| 583 | 20231113 | 090300 | 961703700 | 152300 | 153800 | 153800 | 152000 | 1334 |
| 584 | 20231113 | 090200 | 757860300 | 153800 | 152600 | 153900 | 152600 | 552 |
| 585 | 20231113 | 090100 | 673329900 | 153400 | 154400 | 154400 | 151100 | 1779 |
| 586 | 20231113 | 090000 | 400900200 | 154400 | 151100 | 154400 | 151100 | 2644 |