33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 802778 |
| 3 | 20231114 | 184500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 4 | 20231114 | 184400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 5 | 20231114 | 184300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 6 | 20231114 | 184200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 7 | 20231114 | 184100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 8 | 20231114 | 184000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 9 | 20231114 | 183900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 10 | 20231114 | 183800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 11 | 20231114 | 183700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 12 | 20231114 | 183600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 13 | 20231114 | 183500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 14 | 20231114 | 183400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 15 | 20231114 | 183300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 16 | 20231114 | 183200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 17 | 20231114 | 183100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 18 | 20231114 | 183000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 19 | 20231114 | 182900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 20 | 20231114 | 182800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 21 | 20231114 | 182700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 22 | 20231114 | 182600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 23 | 20231114 | 182500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 24 | 20231114 | 182400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 25 | 20231114 | 182300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 26 | 20231114 | 182200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 27 | 20231114 | 182100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 28 | 20231114 | 182000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 29 | 20231114 | 181900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 30 | 20231114 | 181800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 31 | 20231114 | 181700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 32 | 20231114 | 181600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 802778 |
| 33 | 20231114 | 181500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 34 | 20231114 | 181400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 35 | 20231114 | 181300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 36 | 20231114 | 181200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 37 | 20231114 | 181100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 38 | 20231114 | 181000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 39 | 20231114 | 180900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 40 | 20231114 | 180800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 41 | 20231114 | 180700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 42 | 20231114 | 180600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 43 | 20231114 | 180500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 44 | 20231114 | 180400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 45 | 20231114 | 180300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 46 | 20231114 | 180200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 47 | 20231114 | 180100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 48 | 20231114 | 180000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 49 | 20231114 | 175900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 50 | 20231114 | 175800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 51 | 20231114 | 175700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 52 | 20231114 | 175600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 53 | 20231114 | 175500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 54 | 20231114 | 175400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 55 | 20231114 | 175300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 56 | 20231114 | 175200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 57 | 20231114 | 175100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 58 | 20231114 | 175000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 59 | 20231114 | 174900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 60 | 20231114 | 174800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 61 | 20231114 | 174700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 62 | 20231114 | 174600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 802778 |
| 63 | 20231114 | 174500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 64 | 20231114 | 174400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 65 | 20231114 | 174300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 66 | 20231114 | 174200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 67 | 20231114 | 174100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 68 | 20231114 | 174000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 69 | 20231114 | 173900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 70 | 20231114 | 173800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 71 | 20231114 | 173700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 72 | 20231114 | 173600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 73 | 20231114 | 173500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 74 | 20231114 | 173400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 75 | 20231114 | 173300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 76 | 20231114 | 173200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 77 | 20231114 | 173100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 78 | 20231114 | 173000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 79 | 20231114 | 172900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 80 | 20231114 | 172800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 81 | 20231114 | 172700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 82 | 20231114 | 172600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 83 | 20231114 | 172500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 84 | 20231114 | 172400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 85 | 20231114 | 172300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 86 | 20231114 | 172200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 87 | 20231114 | 172100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 88 | 20231114 | 172000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 89 | 20231114 | 171900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 90 | 20231114 | 171800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 91 | 20231114 | 171700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 92 | 20231114 | 171600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 802778 |
| 93 | 20231114 | 171500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 94 | 20231114 | 171400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 95 | 20231114 | 171300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 96 | 20231114 | 171200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 97 | 20231114 | 171100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 98 | 20231114 | 171000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 99 | 20231114 | 170900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 100 | 20231114 | 170800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 101 | 20231114 | 170700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 102 | 20231114 | 170600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 103 | 20231114 | 170500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 104 | 20231114 | 170400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 105 | 20231114 | 170300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 106 | 20231114 | 170200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 107 | 20231114 | 170100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 108 | 20231114 | 170000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 109 | 20231114 | 165900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 110 | 20231114 | 165800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 111 | 20231114 | 165700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 112 | 20231114 | 165600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 113 | 20231114 | 165500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 114 | 20231114 | 165400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 115 | 20231114 | 165300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 116 | 20231114 | 165200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 117 | 20231114 | 165100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 118 | 20231114 | 165000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 119 | 20231114 | 164900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 120 | 20231114 | 164800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 121 | 20231114 | 164700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 122 | 20231114 | 164600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 802778 |
| 123 | 20231114 | 164500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 124 | 20231114 | 164400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 125 | 20231114 | 164300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 126 | 20231114 | 164200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 127 | 20231114 | 164100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 128 | 20231114 | 164000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 129 | 20231114 | 163900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 130 | 20231114 | 163800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 131 | 20231114 | 163700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 132 | 20231114 | 163600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 133 | 20231114 | 163500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 134 | 20231114 | 163400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 135 | 20231114 | 163300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 136 | 20231114 | 163200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 137 | 20231114 | 163100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 138 | 20231114 | 163000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 139 | 20231114 | 162900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 140 | 20231114 | 162800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 141 | 20231114 | 162700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 142 | 20231114 | 162600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 143 | 20231114 | 162500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 144 | 20231114 | 162400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 145 | 20231114 | 162300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 146 | 20231114 | 162200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 147 | 20231114 | 162100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 148 | 20231114 | 162000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 149 | 20231114 | 161900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 150 | 20231114 | 161800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 151 | 20231114 | 161700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 152 | 20231114 | 161600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 802778 |
| 153 | 20231114 | 161500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 154 | 20231114 | 161400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 155 | 20231114 | 161300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 156 | 20231114 | 161200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 157 | 20231114 | 161100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 158 | 20231114 | 161000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 159 | 20231114 | 160900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 160 | 20231114 | 160800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 161 | 20231114 | 160700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 162 | 20231114 | 160600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 163 | 20231114 | 160500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 164 | 20231114 | 160400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 165 | 20231114 | 160300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 166 | 20231114 | 160200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 167 | 20231114 | 160100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 168 | 20231114 | 160000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 169 | 20231114 | 155900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 170 | 20231114 | 155800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 171 | 20231114 | 155700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 172 | 20231114 | 155600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 173 | 20231114 | 155500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 174 | 20231114 | 155400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 175 | 20231114 | 155300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 176 | 20231114 | 155200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 177 | 20231114 | 155100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 178 | 20231114 | 155000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 179 | 20231114 | 154900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 180 | 20231114 | 154800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 181 | 20231114 | 154700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 182 | 20231114 | 154600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 802778 |
| 183 | 20231114 | 154500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 184 | 20231114 | 154400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 185 | 20231114 | 154300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 186 | 20231114 | 154200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 187 | 20231114 | 154100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 188 | 20231114 | 154000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 189 | 20231114 | 153900 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 190 | 20231114 | 153800 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 191 | 20231114 | 153700 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 192 | 20231114 | 153600 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 193 | 20231114 | 153500 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 194 | 20231114 | 153400 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 195 | 20231114 | 153300 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 196 | 20231114 | 153200 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 197 | 20231114 | 153100 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 198 | 20231114 | 153000 | 675805083600 | 70800 | 70800 | 70800 | 70800 | 802778 |
| 199 | 20231114 | 152900 | 618968401200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 200 | 20231114 | 152800 | 618968401200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 201 | 20231114 | 152700 | 618968401200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 202 | 20231114 | 152600 | 618968401200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 203 | 20231114 | 152500 | 618968401200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 204 | 20231114 | 152400 | 618968401200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 205 | 20231114 | 152300 | 618968401200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 206 | 20231114 | 152200 | 618968401200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 207 | 20231114 | 152100 | 618968401200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 208 | 20231114 | 152000 | 618968401200 | 70800 | 70800 | 70800 | 70800 | 0 |
| 209 | 20231114 | 151900 | 618968401200 | 70800 | 70800 | 70900 | 70800 | 35968 |
| 210 | 20231114 | 151800 | 616421427500 | 70900 | 70800 | 70900 | 70800 | 18275 |
| 211 | 20231114 | 151700 | 615127297400 | 70800 | 71000 | 71000 | 70800 | 32895 |
| 212 | 20231114 | 151600 | 612795702300 | 70900 | 70900 | 71000 | 70900 | 91668 |
| 213 | 20231114 | 151500 | 606296095600 | 70900 | 71000 | 71000 | 70900 | 17273 |
| 214 | 20231114 | 151400 | 605071126200 | 70900 | 71000 | 71000 | 70900 | 17919 |
| 215 | 20231114 | 151300 | 603800327100 | 70900 | 70900 | 71000 | 70900 | 15735 |
| 216 | 20231114 | 151200 | 602684614900 | 70900 | 70900 | 71000 | 70900 | 22609 |
| 217 | 20231114 | 151100 | 601081576900 | 71000 | 70900 | 71000 | 70900 | 14664 |
| 218 | 20231114 | 151000 | 600041835000 | 70900 | 70900 | 71000 | 70900 | 42712 |
| 219 | 20231114 | 150900 | 597013445300 | 70900 | 70900 | 71000 | 70900 | 24409 |
| 220 | 20231114 | 150800 | 595282563800 | 70900 | 70900 | 71000 | 70900 | 27050 |
| 221 | 20231114 | 150700 | 593364499100 | 70900 | 70900 | 71000 | 70900 | 19373 |
| 222 | 20231114 | 150600 | 591990661100 | 70900 | 70900 | 71000 | 70900 | 19573 |
| 223 | 20231114 | 150500 | 590602689700 | 70900 | 70900 | 71000 | 70900 | 35295 |
| 224 | 20231114 | 150400 | 588099919300 | 71000 | 70900 | 71000 | 70900 | 12480 |
| 225 | 20231114 | 150300 | 587214801900 | 70900 | 70900 | 71000 | 70900 | 12644 |
| 226 | 20231114 | 150200 | 586318072000 | 71000 | 70900 | 71000 | 70900 | 11474 |
| 227 | 20231114 | 150100 | 585504295500 | 70900 | 70900 | 71000 | 70900 | 17881 |
| 228 | 20231114 | 150000 | 584236350700 | 71000 | 70900 | 71000 | 70900 | 17863 |
| 229 | 20231114 | 145900 | 582969772800 | 71000 | 70900 | 71000 | 70900 | 10330 |
| 230 | 20231114 | 145800 | 582237240300 | 70900 | 70900 | 71000 | 70900 | 12836 |
| 231 | 20231114 | 145700 | 581327016400 | 71000 | 70900 | 71000 | 70900 | 14341 |
| 232 | 20231114 | 145600 | 580310137200 | 70900 | 70900 | 71000 | 70900 | 9121 |
| 233 | 20231114 | 145500 | 579663168900 | 70900 | 70900 | 71000 | 70900 | 5130 |
| 234 | 20231114 | 145400 | 579299387600 | 70900 | 70900 | 71000 | 70900 | 6168 |
| 235 | 20231114 | 145300 | 578862030600 | 70900 | 70900 | 71000 | 70900 | 4807 |
| 236 | 20231114 | 145200 | 578521180000 | 70900 | 70900 | 71000 | 70900 | 4330 |
| 237 | 20231114 | 145100 | 578214145100 | 70900 | 70800 | 71000 | 70800 | 211019 |
| 238 | 20231114 | 145000 | 563252934000 | 70800 | 70800 | 70900 | 70800 | 8141 |
| 239 | 20231114 | 144900 | 562676438800 | 70800 | 70900 | 71000 | 70800 | 232330 |
| 240 | 20231114 | 144800 | 546205800500 | 70900 | 71000 | 71000 | 70900 | 94545 |
| 241 | 20231114 | 144700 | 539502417900 | 70900 | 70900 | 71000 | 70900 | 11429 |
| 242 | 20231114 | 144600 | 538691818600 | 70900 | 71000 | 71000 | 70900 | 6770 |
| 243 | 20231114 | 144500 | 538211605200 | 71000 | 71000 | 71000 | 70900 | 7548 |
| 244 | 20231114 | 144400 | 537676199200 | 70900 | 71000 | 71000 | 70900 | 9280 |
| 245 | 20231114 | 144300 | 537018029100 | 70900 | 70900 | 71000 | 70900 | 6490 |
| 246 | 20231114 | 144200 | 536557645200 | 70900 | 71000 | 71000 | 70900 | 5836 |
| 247 | 20231114 | 144100 | 536143548200 | 70900 | 71000 | 71000 | 70900 | 56857 |
| 248 | 20231114 | 144000 | 532107257400 | 71000 | 71000 | 71000 | 70900 | 15854 |
| 249 | 20231114 | 143900 | 530982188300 | 70900 | 70900 | 71000 | 70900 | 10370 |
| 250 | 20231114 | 143800 | 530246428800 | 70900 | 70900 | 71000 | 70900 | 14113 |
| 251 | 20231114 | 143700 | 529245336800 | 71000 | 70900 | 71000 | 70900 | 12558 |
| 252 | 20231114 | 143600 | 528354792900 | 70900 | 71000 | 71000 | 70900 | 12575 |
| 253 | 20231114 | 143500 | 527463005200 | 71000 | 70900 | 71000 | 70900 | 10015 |
| 254 | 20231114 | 143400 | 526752724000 | 70900 | 70900 | 71000 | 70900 | 12949 |
| 255 | 20231114 | 143300 | 525834474800 | 70900 | 70900 | 71000 | 70900 | 17981 |
| 256 | 20231114 | 143200 | 524559275200 | 70900 | 70900 | 71000 | 70900 | 10765 |
| 257 | 20231114 | 143100 | 523795427400 | 71000 | 71000 | 71000 | 70900 | 7572 |
| 258 | 20231114 | 143000 | 523258112700 | 71000 | 70900 | 71000 | 70900 | 8470 |
| 259 | 20231114 | 142900 | 522657079600 | 71000 | 71000 | 71000 | 70900 | 8121 |
| 260 | 20231114 | 142800 | 522081071700 | 70900 | 71000 | 71000 | 70900 | 68845 |
| 261 | 20231114 | 142700 | 517193722800 | 71000 | 70900 | 71000 | 70900 | 9629 |
| 262 | 20231114 | 142600 | 516510478600 | 71000 | 70900 | 71000 | 70900 | 5946 |
| 263 | 20231114 | 142500 | 516088740700 | 70900 | 71000 | 71000 | 70900 | 9911 |
| 264 | 20231114 | 142400 | 515385924700 | 70900 | 70900 | 71000 | 70900 | 11885 |
| 265 | 20231114 | 142300 | 514542961800 | 71000 | 70900 | 71000 | 70900 | 9922 |
| 266 | 20231114 | 142200 | 513839321500 | 70900 | 70900 | 71000 | 70900 | 10634 |
| 267 | 20231114 | 142100 | 513085228500 | 70900 | 70900 | 71000 | 70900 | 8641 |
| 268 | 20231114 | 142000 | 512472125600 | 70900 | 70900 | 71000 | 70900 | 8683 |
| 269 | 20231114 | 141900 | 511856105600 | 70900 | 70900 | 71000 | 70900 | 63825 |
| 270 | 20231114 | 141800 | 507325246800 | 70900 | 70900 | 71000 | 70900 | 53759 |
| 271 | 20231114 | 141700 | 503509857600 | 70900 | 70900 | 71000 | 70900 | 6795 |
| 272 | 20231114 | 141600 | 503027971000 | 70900 | 70900 | 71000 | 70900 | 7518 |
| 273 | 20231114 | 141500 | 502494867600 | 71000 | 70900 | 71000 | 70900 | 26623 |
| 274 | 20231114 | 141400 | 500606920800 | 70900 | 71000 | 71000 | 70900 | 10339 |
| 275 | 20231114 | 141300 | 499873639800 | 70900 | 70900 | 71000 | 70900 | 17902 |
| 276 | 20231114 | 141200 | 498604095300 | 70900 | 71000 | 71000 | 70900 | 10084 |
| 277 | 20231114 | 141100 | 497888828600 | 71000 | 71000 | 71000 | 70900 | 5325 |
| 278 | 20231114 | 141000 | 497511083700 | 71000 | 71000 | 71000 | 70900 | 12341 |
| 279 | 20231114 | 140900 | 496635819800 | 71000 | 71000 | 71000 | 70900 | 12640 |
| 280 | 20231114 | 140800 | 495739349800 | 70900 | 71000 | 71000 | 70900 | 7310 |
| 281 | 20231114 | 140700 | 495220778600 | 71000 | 70900 | 71000 | 70900 | 4931 |
| 282 | 20231114 | 140600 | 494870904000 | 70900 | 71000 | 71000 | 70900 | 6874 |
| 283 | 20231114 | 140500 | 494383231300 | 70900 | 71000 | 71000 | 70900 | 8503 |
| 284 | 20231114 | 140400 | 493779828500 | 71000 | 71000 | 71000 | 70900 | 7244 |
| 285 | 20231114 | 140300 | 493265959000 | 71000 | 70900 | 71000 | 70900 | 6310 |
| 286 | 20231114 | 140200 | 492818191700 | 71000 | 71000 | 71000 | 70900 | 8336 |
| 287 | 20231114 | 140100 | 492226839000 | 71000 | 70900 | 71000 | 70900 | 12509 |
| 288 | 20231114 | 140000 | 491339392800 | 70900 | 71000 | 71000 | 70900 | 10388 |
| 289 | 20231114 | 135900 | 490602472400 | 71000 | 71000 | 71000 | 70900 | 6152 |
| 290 | 20231114 | 135800 | 490165916200 | 70900 | 70900 | 71000 | 70900 | 10439 |
| 291 | 20231114 | 135700 | 489425219000 | 71000 | 70900 | 71000 | 70900 | 7115 |
| 292 | 20231114 | 135600 | 488920293200 | 71000 | 70900 | 71000 | 70900 | 8115 |
| 293 | 20231114 | 135500 | 488344476600 | 70900 | 70900 | 71000 | 70900 | 8242 |
| 294 | 20231114 | 135400 | 487759711300 | 70900 | 71000 | 71000 | 70900 | 8759 |
| 295 | 20231114 | 135300 | 487138311200 | 71000 | 70900 | 71000 | 70900 | 7419 |
| 296 | 20231114 | 135200 | 486611974100 | 71000 | 70900 | 71000 | 70900 | 8301 |
| 297 | 20231114 | 135100 | 486023087700 | 70900 | 70900 | 71000 | 70900 | 22103 |
| 298 | 20231114 | 135000 | 484455425200 | 70900 | 71000 | 71000 | 70900 | 16110 |
| 299 | 20231114 | 134900 | 483312645700 | 70900 | 71000 | 71000 | 70900 | 7483 |
| 300 | 20231114 | 134800 | 482781644100 | 70900 | 71000 | 71000 | 70900 | 7053 |
| 301 | 20231114 | 134700 | 482281270200 | 71000 | 70900 | 71000 | 70900 | 8795 |
| 302 | 20231114 | 134600 | 481657192900 | 70900 | 71000 | 71000 | 70900 | 9182 |
| 303 | 20231114 | 134500 | 481005665200 | 71000 | 70900 | 71000 | 70900 | 13059 |
| 304 | 20231114 | 134400 | 480078972900 | 70900 | 71000 | 71000 | 70900 | 11207 |
| 305 | 20231114 | 134300 | 479283565500 | 71000 | 70900 | 71000 | 70900 | 9373 |
| 306 | 20231114 | 134200 | 478618410800 | 71000 | 71000 | 71000 | 70900 | 9828 |
| 307 | 20231114 | 134100 | 477920950300 | 70900 | 70900 | 71000 | 70900 | 6899 |
| 308 | 20231114 | 134000 | 477431406000 | 71000 | 70900 | 71000 | 70900 | 12854 |
| 309 | 20231114 | 133900 | 476519459900 | 70900 | 71000 | 71000 | 70900 | 10954 |
| 310 | 20231114 | 133800 | 475742010700 | 70900 | 71000 | 71000 | 70900 | 4121 |
| 311 | 20231114 | 133700 | 475449630600 | 71000 | 71000 | 71000 | 70900 | 6420 |
| 312 | 20231114 | 133600 | 474994107100 | 71000 | 70900 | 71000 | 70900 | 7396 |
| 313 | 20231114 | 133500 | 474469299600 | 71000 | 70900 | 71000 | 70900 | 6723 |
| 314 | 20231114 | 133400 | 473992208400 | 71000 | 70900 | 71000 | 70900 | 5819 |
| 315 | 20231114 | 133300 | 473579208300 | 71000 | 71000 | 71000 | 70900 | 7745 |
| 316 | 20231114 | 133200 | 473029629900 | 71000 | 71000 | 71000 | 70900 | 5497 |
| 317 | 20231114 | 133100 | 472639501000 | 70900 | 71000 | 71000 | 70900 | 6664 |
| 318 | 20231114 | 133000 | 472166627500 | 71000 | 70900 | 71000 | 70900 | 7670 |
| 319 | 20231114 | 132900 | 471622385500 | 70900 | 70900 | 71000 | 70900 | 4232 |
| 320 | 20231114 | 132800 | 471322020400 | 70900 | 71000 | 71000 | 70900 | 7065 |
| 321 | 20231114 | 132700 | 470820733300 | 71000 | 71000 | 71000 | 70900 | 6630 |
| 322 | 20231114 | 132600 | 470350227500 | 71000 | 71000 | 71000 | 70900 | 5179 |
| 323 | 20231114 | 132500 | 469982696000 | 71000 | 71000 | 71000 | 70900 | 9280 |
| 324 | 20231114 | 132400 | 469324356200 | 71000 | 70900 | 71000 | 70900 | 5600 |
| 325 | 20231114 | 132300 | 468926979200 | 71000 | 71000 | 71000 | 70900 | 5739 |
| 326 | 20231114 | 132200 | 468519715700 | 71000 | 70900 | 71000 | 70900 | 6564 |
| 327 | 20231114 | 132100 | 468054005800 | 70900 | 71000 | 71000 | 70900 | 6172 |
| 328 | 20231114 | 132000 | 467616127000 | 71000 | 71000 | 71000 | 70900 | 9648 |
| 329 | 20231114 | 131900 | 466931415900 | 71000 | 71000 | 71000 | 70900 | 5698 |
| 330 | 20231114 | 131800 | 466527063900 | 70900 | 71000 | 71000 | 70900 | 4870 |
| 331 | 20231114 | 131700 | 466181519800 | 70900 | 70900 | 71000 | 70900 | 6844 |
| 332 | 20231114 | 131600 | 465695837900 | 70900 | 70900 | 71000 | 70900 | 7329 |
| 333 | 20231114 | 131500 | 465175791500 | 71000 | 71000 | 71000 | 70900 | 5751 |
| 334 | 20231114 | 131400 | 464767698500 | 71000 | 70900 | 71000 | 70900 | 6634 |
| 335 | 20231114 | 131300 | 464297083600 | 70900 | 71000 | 71000 | 70900 | 9035 |
| 336 | 20231114 | 131200 | 463656175600 | 71000 | 71000 | 71000 | 70900 | 6140 |
| 337 | 20231114 | 131100 | 463220522800 | 71000 | 71000 | 71000 | 70900 | 5375 |
| 338 | 20231114 | 131000 | 462839053700 | 71000 | 71000 | 71000 | 70900 | 4490 |
| 339 | 20231114 | 130900 | 462520325600 | 71000 | 70900 | 71000 | 70900 | 4513 |
| 340 | 20231114 | 130800 | 462200000100 | 71000 | 71000 | 71000 | 70900 | 5445 |
| 341 | 20231114 | 130700 | 461813525800 | 71000 | 70900 | 71000 | 70900 | 6667 |
| 342 | 20231114 | 130600 | 461340495200 | 71000 | 70900 | 71000 | 70900 | 4392 |
| 343 | 20231114 | 130500 | 461028756200 | 70900 | 71000 | 71000 | 70900 | 5974 |
| 344 | 20231114 | 130400 | 460604789800 | 70900 | 71000 | 71000 | 70900 | 6083 |
| 345 | 20231114 | 130300 | 460173115700 | 71000 | 70900 | 71000 | 70900 | 11103 |
| 346 | 20231114 | 130200 | 459385441500 | 70900 | 70900 | 71000 | 70900 | 9359 |
| 347 | 20231114 | 130100 | 458721519300 | 71000 | 71000 | 71000 | 70900 | 6254 |
| 348 | 20231114 | 130000 | 458277679600 | 71000 | 71000 | 71000 | 70900 | 4983 |
| 349 | 20231114 | 125900 | 457924039200 | 70900 | 71000 | 71000 | 70900 | 5864 |
| 350 | 20231114 | 125800 | 457507820700 | 71000 | 71000 | 71000 | 70900 | 5002 |
| 351 | 20231114 | 125700 | 457152791800 | 71000 | 71000 | 71000 | 70900 | 8078 |
| 352 | 20231114 | 125600 | 456579755900 | 70900 | 71000 | 71000 | 70900 | 20888 |
| 353 | 20231114 | 125500 | 455098456600 | 70900 | 70900 | 71000 | 70900 | 4737 |
| 354 | 20231114 | 125400 | 454762260600 | 71000 | 70900 | 71000 | 70900 | 6491 |
| 355 | 20231114 | 125300 | 454301559400 | 70900 | 71000 | 71000 | 70900 | 7345 |
| 356 | 20231114 | 125200 | 453780449200 | 70900 | 70900 | 71000 | 70800 | 219029 |
| 357 | 20231114 | 125100 | 438251046000 | 70800 | 70800 | 70900 | 70800 | 5952 |
| 358 | 20231114 | 125000 | 437829165700 | 70900 | 70800 | 70900 | 70800 | 4120 |
| 359 | 20231114 | 124900 | 437537140500 | 70900 | 70800 | 70900 | 70800 | 4189 |
| 360 | 20231114 | 124800 | 437240212100 | 70900 | 70900 | 70900 | 70800 | 4090 |
| 361 | 20231114 | 124700 | 436950362900 | 70800 | 70800 | 70900 | 70800 | 4710 |
| 362 | 20231114 | 124600 | 436616543800 | 70900 | 70900 | 70900 | 70800 | 3674 |
| 363 | 20231114 | 124500 | 436356136300 | 70800 | 70800 | 70900 | 70800 | 4194 |
| 364 | 20231114 | 124400 | 436058899900 | 70900 | 70900 | 70900 | 70800 | 4999 |
| 365 | 20231114 | 124300 | 435704546900 | 70800 | 70900 | 70900 | 70700 | 61056 |
| 366 | 20231114 | 124200 | 431381780300 | 70900 | 70800 | 70900 | 70700 | 18456 |
| 367 | 20231114 | 124100 | 430075070400 | 70800 | 70900 | 70900 | 70700 | 33886 |
| 368 | 20231114 | 124000 | 427675980700 | 70900 | 70800 | 70900 | 70700 | 44783 |
| 369 | 20231114 | 123900 | 424505311400 | 70700 | 70700 | 70800 | 70700 | 1679 |
| 370 | 20231114 | 123800 | 424386553000 | 70800 | 70800 | 70800 | 70700 | 2271 |
| 371 | 20231114 | 123700 | 424225832700 | 70800 | 70800 | 70800 | 70700 | 1060 |
| 372 | 20231114 | 123600 | 424150822800 | 70800 | 70800 | 70900 | 70700 | 26570 |
| 373 | 20231114 | 123500 | 422269679200 | 70700 | 70900 | 70900 | 70700 | 28633 |
| 374 | 20231114 | 123400 | 420242408800 | 70800 | 70700 | 70900 | 70700 | 52087 |
| 375 | 20231114 | 123300 | 416554673500 | 70700 | 70800 | 70800 | 70700 | 985 |
| 376 | 20231114 | 123200 | 416484978200 | 70700 | 70800 | 70800 | 70700 | 10592 |
| 377 | 20231114 | 123100 | 415735103000 | 70900 | 70800 | 70900 | 70800 | 8386 |
| 378 | 20231114 | 123000 | 415141300600 | 70900 | 70800 | 70900 | 70700 | 43484 |
| 379 | 20231114 | 122900 | 412062307600 | 70700 | 70900 | 70900 | 70700 | 54008 |
| 380 | 20231114 | 122800 | 408238423100 | 70800 | 70800 | 70900 | 70800 | 1769 |
| 381 | 20231114 | 122700 | 408113146200 | 70800 | 70800 | 70900 | 70700 | 49764 |
| 382 | 20231114 | 122600 | 404589807300 | 70700 | 70800 | 70900 | 70700 | 38477 |
| 383 | 20231114 | 122500 | 401865649100 | 70800 | 70700 | 70900 | 70700 | 51956 |
| 384 | 20231114 | 122400 | 398187518900 | 70700 | 70800 | 70800 | 70700 | 1297 |
| 385 | 20231114 | 122300 | 398095714800 | 70700 | 70800 | 70800 | 70700 | 1634 |
| 386 | 20231114 | 122200 | 397980124400 | 70800 | 70800 | 70800 | 70700 | 3179 |
| 387 | 20231114 | 122100 | 397755296000 | 70700 | 70800 | 70800 | 70700 | 1362 |
| 388 | 20231114 | 122000 | 397658924500 | 70700 | 70800 | 70800 | 70700 | 1566 |
| 389 | 20231114 | 121900 | 397548130800 | 70800 | 70900 | 70900 | 70700 | 80519 |
| 390 | 20231114 | 121800 | 391847386100 | 70900 | 70800 | 70900 | 70700 | 103568 |
| 391 | 20231114 | 121700 | 384514718500 | 70800 | 70700 | 70800 | 70700 | 2504 |
| 392 | 20231114 | 121600 | 384337607300 | 70800 | 70700 | 70800 | 70700 | 2390 |
| 393 | 20231114 | 121500 | 384168568800 | 70700 | 70700 | 70800 | 70700 | 4282 |
| 394 | 20231114 | 121400 | 383865726800 | 70800 | 70900 | 70900 | 70700 | 171750 |
| 395 | 20231114 | 121300 | 371705757300 | 70800 | 70900 | 70900 | 70800 | 5246 |
| 396 | 20231114 | 121200 | 371334091400 | 70800 | 70800 | 70900 | 70800 | 2072 |
| 397 | 20231114 | 121100 | 371187317000 | 70800 | 70900 | 70900 | 70800 | 3850 |
| 398 | 20231114 | 121000 | 370914509400 | 70800 | 70900 | 70900 | 70800 | 5434 |
| 399 | 20231114 | 120900 | 370529672700 | 70900 | 70900 | 70900 | 70800 | 2953 |
| 400 | 20231114 | 120800 | 370320474500 | 70800 | 70900 | 70900 | 70800 | 4651 |
| 401 | 20231114 | 120700 | 369991004000 | 70800 | 70800 | 70900 | 70800 | 2365 |
| 402 | 20231114 | 120600 | 369823460300 | 70800 | 70800 | 70900 | 70800 | 2334 |
| 403 | 20231114 | 120500 | 369658092100 | 70900 | 70800 | 70900 | 70800 | 4830 |
| 404 | 20231114 | 120400 | 369316038000 | 70800 | 70900 | 70900 | 70800 | 3149 |
| 405 | 20231114 | 120300 | 369092961100 | 70800 | 70900 | 70900 | 70800 | 2695 |
| 406 | 20231114 | 120200 | 368902018300 | 70800 | 70800 | 70900 | 70800 | 3275 |
| 407 | 20231114 | 120100 | 368669967600 | 70900 | 70800 | 70900 | 70800 | 2328 |
| 408 | 20231114 | 120000 | 368505022900 | 70800 | 70800 | 70900 | 70800 | 3269 |
| 409 | 20231114 | 115900 | 368273412500 | 70800 | 70800 | 70900 | 70800 | 2914 |
| 410 | 20231114 | 115800 | 368066845100 | 70900 | 70800 | 70900 | 70800 | 1769 |
| 411 | 20231114 | 115700 | 367941468100 | 70900 | 70900 | 70900 | 70800 | 6109 |
| 412 | 20231114 | 115600 | 367508538500 | 70800 | 70900 | 70900 | 70800 | 1103 |
| 413 | 20231114 | 115500 | 367430371100 | 70800 | 70900 | 70900 | 70800 | 1345 |
| 414 | 20231114 | 115400 | 367335071800 | 70900 | 70800 | 70900 | 70800 | 1578 |
| 415 | 20231114 | 115300 | 367223290500 | 70800 | 70900 | 71000 | 70800 | 24173 |
| 416 | 20231114 | 115200 | 365509422500 | 70800 | 70900 | 71000 | 70800 | 52303 |
| 417 | 20231114 | 115100 | 361801113600 | 70900 | 71000 | 71000 | 70900 | 3010 |
| 418 | 20231114 | 115000 | 361587620200 | 71000 | 70900 | 71000 | 70800 | 46022 |
| 419 | 20231114 | 114900 | 358324967900 | 70900 | 70900 | 71000 | 70800 | 42118 |
| 420 | 20231114 | 114800 | 355338814500 | 70800 | 70900 | 71000 | 70800 | 21070 |
| 421 | 20231114 | 114700 | 353844951900 | 70900 | 70900 | 71000 | 70900 | 8059 |
| 422 | 20231114 | 114600 | 353273538600 | 71000 | 70900 | 71000 | 70900 | 4692 |
| 423 | 20231114 | 114500 | 352940759300 | 70900 | 70900 | 71000 | 70900 | 1981 |
| 424 | 20231114 | 114400 | 352800229600 | 70900 | 71000 | 71000 | 70900 | 2944 |
| 425 | 20231114 | 114300 | 352591337000 | 70900 | 71000 | 71000 | 70900 | 2876 |
| 426 | 20231114 | 114200 | 352387300600 | 70900 | 70900 | 71000 | 70800 | 41349 |
| 427 | 20231114 | 114100 | 349455653100 | 70900 | 70900 | 71000 | 70800 | 113148 |
| 428 | 20231114 | 114000 | 341433474400 | 70900 | 70900 | 71000 | 70800 | 111489 |
| 429 | 20231114 | 113900 | 333528950900 | 71000 | 70900 | 71000 | 70800 | 207291 |
| 430 | 20231114 | 113800 | 318832084500 | 70900 | 70900 | 70900 | 70800 | 2192 |
| 431 | 20231114 | 113700 | 318676791600 | 70900 | 70900 | 70900 | 70800 | 2649 |
| 432 | 20231114 | 113600 | 318489097900 | 70900 | 70900 | 70900 | 70800 | 5871 |
| 433 | 20231114 | 113500 | 318073231200 | 70800 | 70900 | 70900 | 70800 | 2410 |
| 434 | 20231114 | 113400 | 317902493700 | 70900 | 70900 | 70900 | 70800 | 13448 |
| 435 | 20231114 | 113300 | 316949229400 | 70900 | 70800 | 70900 | 70800 | 5327 |
| 436 | 20231114 | 113200 | 316571942700 | 70900 | 70900 | 70900 | 70800 | 3740 |
| 437 | 20231114 | 113100 | 316306877000 | 70800 | 70900 | 70900 | 70800 | 3474 |
| 438 | 20231114 | 113000 | 316060706700 | 70900 | 70800 | 70900 | 70800 | 2462 |
| 439 | 20231114 | 112900 | 315886304200 | 70900 | 70900 | 70900 | 70800 | 2696 |
| 440 | 20231114 | 112800 | 315695361500 | 70900 | 70800 | 70900 | 70800 | 2996 |
| 441 | 20231114 | 112700 | 315483129400 | 70900 | 70900 | 70900 | 70800 | 1748 |
| 442 | 20231114 | 112600 | 315359247400 | 70900 | 70800 | 70900 | 70800 | 32243 |
| 443 | 20231114 | 112500 | 313073323700 | 70900 | 70900 | 70900 | 70800 | 1920 |
| 444 | 20231114 | 112400 | 312937267500 | 70900 | 70900 | 70900 | 70800 | 3559 |
| 445 | 20231114 | 112300 | 312685087600 | 70900 | 70800 | 70900 | 70800 | 2089 |
| 446 | 20231114 | 112200 | 312537104400 | 70900 | 70800 | 70900 | 70800 | 2752 |
| 447 | 20231114 | 112100 | 312342156100 | 70800 | 70900 | 70900 | 70800 | 2490 |
| 448 | 20231114 | 112000 | 312165791300 | 70800 | 70900 | 70900 | 70800 | 2489 |
| 449 | 20231114 | 111900 | 311989502300 | 70800 | 70800 | 70900 | 70800 | 5756 |
| 450 | 20231114 | 111800 | 311581734300 | 70900 | 70900 | 70900 | 70800 | 12765 |
| 451 | 20231114 | 111700 | 310677023400 | 70900 | 70800 | 70900 | 70800 | 23396 |
| 452 | 20231114 | 111600 | 309018773900 | 70900 | 70800 | 70900 | 70800 | 3701 |
| 453 | 20231114 | 111500 | 308756650300 | 70900 | 70800 | 70900 | 70800 | 2797 |
| 454 | 20231114 | 111400 | 308558509800 | 70900 | 70900 | 70900 | 70800 | 6091 |
| 455 | 20231114 | 111300 | 308126867700 | 70900 | 70900 | 70900 | 70800 | 2571 |
| 456 | 20231114 | 111200 | 307944719100 | 70900 | 70900 | 70900 | 70800 | 1963 |
| 457 | 20231114 | 111100 | 307805674200 | 70900 | 70800 | 70900 | 70800 | 4649 |
| 458 | 20231114 | 111000 | 307476404700 | 70900 | 70800 | 70900 | 70800 | 4612 |
| 459 | 20231114 | 110900 | 307149708200 | 70900 | 70800 | 70900 | 70800 | 4117 |
| 460 | 20231114 | 110800 | 306858103200 | 70900 | 70900 | 70900 | 70800 | 3470 |
| 461 | 20231114 | 110700 | 306612278700 | 70800 | 70800 | 70900 | 70800 | 4398 |
| 462 | 20231114 | 110600 | 306300798800 | 70900 | 70900 | 70900 | 70800 | 3417 |
| 463 | 20231114 | 110500 | 306058730900 | 70800 | 70800 | 70900 | 70800 | 2823 |
| 464 | 20231114 | 110400 | 305858799000 | 70900 | 70800 | 70900 | 70800 | 3306 |
| 465 | 20231114 | 110300 | 305624531000 | 70900 | 70900 | 70900 | 70800 | 3212 |
| 466 | 20231114 | 110200 | 305397006800 | 70900 | 70800 | 70900 | 70800 | 3496 |
| 467 | 20231114 | 110100 | 305149415200 | 70900 | 70800 | 70900 | 70800 | 2448 |
| 468 | 20231114 | 110000 | 304975905400 | 70900 | 70800 | 70900 | 70800 | 3543 |
| 469 | 20231114 | 105900 | 304724959900 | 70900 | 70800 | 70900 | 70800 | 10106 |
| 470 | 20231114 | 105800 | 304008934700 | 70900 | 70800 | 70900 | 70800 | 3666 |
| 471 | 20231114 | 105700 | 303749264700 | 70800 | 70900 | 70900 | 70800 | 12027 |
| 472 | 20231114 | 105600 | 302896976500 | 70900 | 70900 | 70900 | 70800 | 2384 |
| 473 | 20231114 | 105500 | 302728081600 | 70900 | 70800 | 70900 | 70800 | 3806 |
| 474 | 20231114 | 105400 | 302458488300 | 70900 | 70800 | 70900 | 70800 | 3170 |
| 475 | 20231114 | 105300 | 302233940900 | 70900 | 70900 | 70900 | 70800 | 2167 |
| 476 | 20231114 | 105200 | 302080411200 | 70800 | 70800 | 70900 | 70800 | 3069 |
| 477 | 20231114 | 105100 | 301862952100 | 70900 | 70900 | 70900 | 70800 | 2392 |
| 478 | 20231114 | 105000 | 301693467000 | 70900 | 70900 | 70900 | 70800 | 1744 |
| 479 | 20231114 | 104900 | 301569895000 | 70800 | 70900 | 70900 | 70800 | 2993 |
| 480 | 20231114 | 104800 | 301357792200 | 70800 | 70800 | 70900 | 70800 | 3754 |
| 481 | 20231114 | 104700 | 301091745200 | 70800 | 70900 | 70900 | 70800 | 26670 |
| 482 | 20231114 | 104600 | 299201336000 | 70900 | 71000 | 71000 | 70800 | 127980 |
| 483 | 20231114 | 104500 | 290127614900 | 71000 | 70900 | 71000 | 70800 | 120091 |
| 484 | 20231114 | 104400 | 281613037900 | 70900 | 70900 | 70900 | 70800 | 10722 |
| 485 | 20231114 | 104300 | 280853541500 | 70800 | 70900 | 70900 | 70800 | 3232 |
| 486 | 20231114 | 104200 | 280624563800 | 70800 | 70900 | 70900 | 70800 | 10077 |
| 487 | 20231114 | 104100 | 279910188200 | 70900 | 70900 | 71000 | 70800 | 334012 |
| 488 | 20231114 | 104000 | 256228790000 | 70900 | 70900 | 70900 | 70800 | 7754 |
| 489 | 20231114 | 103900 | 255679131400 | 70800 | 70800 | 70900 | 70800 | 5089 |
| 490 | 20231114 | 103800 | 255318497900 | 70900 | 70900 | 70900 | 70800 | 2814 |
| 491 | 20231114 | 103700 | 255119115500 | 70800 | 70900 | 70900 | 70800 | 11231 |
| 492 | 20231114 | 103600 | 254323498000 | 70800 | 70900 | 70900 | 70800 | 2674 |
| 493 | 20231114 | 103500 | 254134039800 | 70800 | 70900 | 70900 | 70800 | 4359 |
| 494 | 20231114 | 103400 | 253825212400 | 70800 | 70800 | 70900 | 70800 | 3251 |
| 495 | 20231114 | 103300 | 253594807100 | 70800 | 70900 | 70900 | 70800 | 3508 |
| 496 | 20231114 | 103200 | 253346221600 | 70900 | 70900 | 70900 | 70800 | 7419 |
| 497 | 20231114 | 103100 | 252820443000 | 70900 | 70800 | 70900 | 70800 | 3379 |
| 498 | 20231114 | 103000 | 252581046100 | 70800 | 70800 | 70900 | 70800 | 4746 |
| 499 | 20231114 | 102900 | 252244898400 | 70900 | 70900 | 70900 | 70800 | 3444 |
| 500 | 20231114 | 102800 | 252000926200 | 70800 | 70800 | 70900 | 70800 | 9875 |
| 501 | 20231114 | 102700 | 251301426200 | 70900 | 70900 | 70900 | 70800 | 1010 |
| 502 | 20231114 | 102600 | 251229846800 | 70800 | 70900 | 70900 | 70800 | 991 |
| 503 | 20231114 | 102500 | 251159636500 | 70800 | 70900 | 70900 | 70800 | 7664 |
| 504 | 20231114 | 102400 | 250616358600 | 70800 | 70900 | 70900 | 70800 | 3397 |
| 505 | 20231114 | 102300 | 250375765700 | 70900 | 70800 | 70900 | 70800 | 17787 |
| 506 | 20231114 | 102200 | 249116347300 | 70800 | 70800 | 70900 | 70800 | 30289 |
| 507 | 20231114 | 102100 | 246971822600 | 70800 | 70700 | 70900 | 70700 | 59859 |
| 508 | 20231114 | 102000 | 242733795300 | 70800 | 70700 | 70800 | 70700 | 10703 |
| 509 | 20231114 | 101900 | 241976175500 | 70700 | 70700 | 70800 | 70700 | 49616 |
| 510 | 20231114 | 101800 | 238463472000 | 70700 | 70700 | 70800 | 70700 | 4022 |
| 511 | 20231114 | 101700 | 238179025400 | 70700 | 70700 | 70800 | 70600 | 25087 |
| 512 | 20231114 | 101600 | 236405337800 | 70700 | 70700 | 70800 | 70600 | 112007 |
| 513 | 20231114 | 101500 | 228486558100 | 70700 | 70800 | 70800 | 70700 | 2582 |
| 514 | 20231114 | 101400 | 228303958200 | 70800 | 70700 | 70800 | 70700 | 19499 |
| 515 | 20231114 | 101300 | 226925332200 | 70700 | 70800 | 70800 | 70700 | 181622 |
| 516 | 20231114 | 101200 | 214084543900 | 70700 | 70700 | 70800 | 70700 | 2024 |
| 517 | 20231114 | 101100 | 213941371700 | 70800 | 70800 | 70800 | 70700 | 15802 |
| 518 | 20231114 | 101000 | 212823012200 | 70800 | 70800 | 70800 | 70700 | 60231 |
| 519 | 20231114 | 100900 | 208558706600 | 70800 | 70800 | 70800 | 70700 | 3145 |
| 520 | 20231114 | 100800 | 208336110200 | 70700 | 70800 | 70800 | 70700 | 2854 |
| 521 | 20231114 | 100700 | 208134168700 | 70800 | 70700 | 70800 | 70700 | 771 |
| 522 | 20231114 | 100600 | 208079627700 | 70700 | 70800 | 70800 | 70700 | 2495 |
| 523 | 20231114 | 100500 | 207903147900 | 70700 | 70900 | 70900 | 70700 | 49163 |
| 524 | 20231114 | 100400 | 204422401600 | 70800 | 70800 | 70900 | 70800 | 4399 |
| 525 | 20231114 | 100300 | 204110838500 | 70800 | 70800 | 70900 | 70800 | 23557 |
| 526 | 20231114 | 100200 | 202442934700 | 70900 | 70800 | 70900 | 70700 | 94189 |
| 527 | 20231114 | 100100 | 195774445700 | 70800 | 70800 | 70800 | 70700 | 2719 |
| 528 | 20231114 | 100000 | 195582040500 | 70700 | 70800 | 70800 | 70700 | 7939 |
| 529 | 20231114 | 095900 | 195020655700 | 70800 | 70700 | 70800 | 70700 | 5839 |
| 530 | 20231114 | 095800 | 194607744200 | 70700 | 70700 | 70800 | 70700 | 5650 |
| 531 | 20231114 | 095700 | 194208014300 | 70700 | 70700 | 70800 | 70700 | 14684 |
| 532 | 20231114 | 095600 | 193169077000 | 70700 | 70900 | 70900 | 70700 | 84645 |
| 533 | 20231114 | 095500 | 187175811500 | 70800 | 70800 | 70900 | 70800 | 10268 |
| 534 | 20231114 | 095400 | 186448702900 | 70800 | 70800 | 70900 | 70800 | 12903 |
| 535 | 20231114 | 095300 | 185535049300 | 70900 | 70800 | 70900 | 70800 | 22662 |
| 536 | 20231114 | 095200 | 183930532500 | 70800 | 70900 | 70900 | 70800 | 1813 |
| 537 | 20231114 | 095100 | 183802139600 | 70800 | 70800 | 70900 | 70800 | 3762 |
| 538 | 20231114 | 095000 | 183535565600 | 70800 | 70800 | 70900 | 70800 | 44453 |
| 539 | 20231114 | 094900 | 180388216400 | 70800 | 70800 | 70900 | 70800 | 4036 |
| 540 | 20231114 | 094800 | 180102384500 | 70800 | 70800 | 70900 | 70800 | 4202 |
| 541 | 20231114 | 094700 | 179804701100 | 70800 | 70800 | 70900 | 70800 | 15737 |
| 542 | 20231114 | 094600 | 178690435500 | 70800 | 70800 | 70900 | 70800 | 2623 |
| 543 | 20231114 | 094500 | 178504664200 | 70800 | 70800 | 70900 | 70800 | 3752 |
| 544 | 20231114 | 094400 | 178238831200 | 70800 | 70800 | 70900 | 70800 | 14894 |
| 545 | 20231114 | 094300 | 177184217100 | 70900 | 70800 | 71000 | 70800 | 108679 |
| 546 | 20231114 | 094200 | 169478871200 | 70800 | 70900 | 71000 | 70800 | 158662 |
| 547 | 20231114 | 094100 | 158229810500 | 70900 | 70900 | 71000 | 70900 | 4456 |
| 548 | 20231114 | 094000 | 157913764600 | 70900 | 70900 | 71000 | 70900 | 17134 |
| 549 | 20231114 | 093900 | 156698019500 | 70900 | 70900 | 71000 | 70900 | 14644 |
| 550 | 20231114 | 093800 | 155658558200 | 70900 | 71000 | 71000 | 70900 | 14414 |
| 551 | 20231114 | 093700 | 154635332400 | 70900 | 70900 | 71000 | 70900 | 10421 |
| 552 | 20231114 | 093600 | 153895733700 | 70900 | 70800 | 71000 | 70800 | 144265 |
| 553 | 20231114 | 093500 | 143667245300 | 70800 | 70800 | 70900 | 70800 | 7874 |
| 554 | 20231114 | 093400 | 143109273400 | 70800 | 70800 | 70900 | 70800 | 3865 |
| 555 | 20231114 | 093300 | 142835364300 | 70900 | 70800 | 70900 | 70800 | 7485 |
| 556 | 20231114 | 093200 | 142305305400 | 70900 | 70800 | 70900 | 70800 | 2671 |
| 557 | 20231114 | 093100 | 142116083200 | 70900 | 70800 | 70900 | 70700 | 13120 |
| 558 | 20231114 | 093000 | 141187141900 | 70800 | 70700 | 70800 | 70700 | 92108 |
| 559 | 20231114 | 092900 | 134665956200 | 70700 | 70700 | 70800 | 70700 | 4281 |
| 560 | 20231114 | 092800 | 134363066900 | 70800 | 70700 | 70800 | 70700 | 54840 |
| 561 | 20231114 | 092700 | 130480564900 | 70700 | 70700 | 70800 | 70700 | 3171 |
| 562 | 20231114 | 092600 | 130256262400 | 70800 | 70700 | 70800 | 70700 | 2949 |
| 563 | 20231114 | 092500 | 130047716200 | 70700 | 70700 | 70800 | 70700 | 4409 |
| 564 | 20231114 | 092400 | 129735843800 | 70800 | 70800 | 70900 | 70700 | 86226 |
| 565 | 20231114 | 092300 | 123631159600 | 70900 | 70800 | 70900 | 70800 | 7738 |
| 566 | 20231114 | 092200 | 123083177000 | 70800 | 70800 | 70900 | 70800 | 6577 |
| 567 | 20231114 | 092100 | 122617348900 | 70900 | 70900 | 71000 | 70800 | 19937 |
| 568 | 20231114 | 092000 | 121203756200 | 70900 | 70900 | 71000 | 70800 | 80718 |
| 569 | 20231114 | 091900 | 115480832800 | 70800 | 70900 | 71000 | 70800 | 80788 |
| 570 | 20231114 | 091800 | 109753042800 | 70900 | 70900 | 71000 | 70900 | 9005 |
| 571 | 20231114 | 091700 | 109114208500 | 71000 | 71000 | 71000 | 70900 | 10799 |
| 572 | 20231114 | 091600 | 108348350400 | 71000 | 70900 | 71000 | 70900 | 10774 |
| 573 | 20231114 | 091500 | 107584252500 | 70900 | 71000 | 71000 | 70900 | 9157 |
| 574 | 20231114 | 091400 | 106934526600 | 70900 | 70900 | 71000 | 70900 | 14161 |
| 575 | 20231114 | 091300 | 105929603700 | 70900 | 71000 | 71100 | 70900 | 81219 |
| 576 | 20231114 | 091200 | 100163014200 | 71000 | 71100 | 71100 | 71000 | 41276 |
| 577 | 20231114 | 091100 | 97231967700 | 71100 | 71100 | 71100 | 71000 | 23550 |
| 578 | 20231114 | 091000 | 95558310800 | 71000 | 71000 | 71100 | 70900 | 76162 |
| 579 | 20231114 | 090900 | 90150639200 | 71000 | 71100 | 71100 | 70900 | 100750 |
| 580 | 20231114 | 090800 | 82997093800 | 71000 | 71100 | 71100 | 71000 | 71064 |
| 581 | 20231114 | 090700 | 77948943000 | 71100 | 71000 | 71100 | 70900 | 112686 |
| 582 | 20231114 | 090600 | 69947552200 | 71000 | 71000 | 71000 | 70800 | 86546 |
| 583 | 20231114 | 090500 | 63810980900 | 70900 | 70900 | 71000 | 70800 | 70523 |
| 584 | 20231114 | 090400 | 58809605700 | 70900 | 70900 | 70900 | 70800 | 78333 |
| 585 | 20231114 | 090300 | 53256435000 | 70800 | 70900 | 70900 | 70800 | 28224 |
| 586 | 20231114 | 090200 | 51256126000 | 70800 | 70900 | 71000 | 70700 | 110326 |
| 587 | 20231114 | 090100 | 43440904800 | 70900 | 70900 | 71000 | 70800 | 154205 |
| 588 | 20231114 | 090000 | 32500067900 | 70800 | 71000 | 71100 | 70800 | 457136 |