31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 9248 |
| 3 | 20231114 | 182900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 4 | 20231114 | 182800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 5 | 20231114 | 182700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 6 | 20231114 | 182600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 7 | 20231114 | 182500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 8 | 20231114 | 182400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 9 | 20231114 | 182300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 10 | 20231114 | 182200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 11 | 20231114 | 182100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 12 | 20231114 | 182000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 13 | 20231114 | 181900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 14 | 20231114 | 181800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 15 | 20231114 | 181700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 16 | 20231114 | 181600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 17 | 20231114 | 181500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 18 | 20231114 | 181400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 19 | 20231114 | 181300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 20 | 20231114 | 181200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 21 | 20231114 | 181100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 22 | 20231114 | 181000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 23 | 20231114 | 180900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 24 | 20231114 | 180800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 25 | 20231114 | 180700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 26 | 20231114 | 180600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 27 | 20231114 | 180500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 28 | 20231114 | 180400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 29 | 20231114 | 180300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 30 | 20231114 | 180200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 31 | 20231114 | 180100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 32 | 20231114 | 180000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 9248 |
| 33 | 20231114 | 175900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 34 | 20231114 | 175800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 35 | 20231114 | 175700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 36 | 20231114 | 175600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 37 | 20231114 | 175500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 38 | 20231114 | 175400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 39 | 20231114 | 175300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 40 | 20231114 | 175200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 41 | 20231114 | 175100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 42 | 20231114 | 175000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 43 | 20231114 | 174900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 44 | 20231114 | 174800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 45 | 20231114 | 174700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 46 | 20231114 | 174600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 47 | 20231114 | 174500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 48 | 20231114 | 174400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 49 | 20231114 | 174300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 50 | 20231114 | 174200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 51 | 20231114 | 174100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 52 | 20231114 | 174000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 53 | 20231114 | 173900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 54 | 20231114 | 173800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 55 | 20231114 | 173700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 56 | 20231114 | 173600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 57 | 20231114 | 173500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 58 | 20231114 | 173400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 59 | 20231114 | 173300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 60 | 20231114 | 173200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 61 | 20231114 | 173100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 62 | 20231114 | 173000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 9248 |
| 63 | 20231114 | 172900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 64 | 20231114 | 172800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 65 | 20231114 | 172700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 66 | 20231114 | 172600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 67 | 20231114 | 172500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 68 | 20231114 | 172400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 69 | 20231114 | 172300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 70 | 20231114 | 172200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 71 | 20231114 | 172100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 72 | 20231114 | 172000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 73 | 20231114 | 171900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 74 | 20231114 | 171800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 75 | 20231114 | 171700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 76 | 20231114 | 171600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 77 | 20231114 | 171500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 78 | 20231114 | 171400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 79 | 20231114 | 171300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 80 | 20231114 | 171200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 81 | 20231114 | 171100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 82 | 20231114 | 171000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 83 | 20231114 | 170900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 84 | 20231114 | 170800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 85 | 20231114 | 170700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 86 | 20231114 | 170600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 87 | 20231114 | 170500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 88 | 20231114 | 170400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 89 | 20231114 | 170300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 90 | 20231114 | 170200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 91 | 20231114 | 170100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 92 | 20231114 | 170000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 9248 |
| 93 | 20231114 | 165900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 94 | 20231114 | 165800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 95 | 20231114 | 165700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 96 | 20231114 | 165600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 97 | 20231114 | 165500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 98 | 20231114 | 165400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 99 | 20231114 | 165300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 100 | 20231114 | 165200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 101 | 20231114 | 165100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 102 | 20231114 | 165000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 103 | 20231114 | 164900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 104 | 20231114 | 164800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 105 | 20231114 | 164700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 106 | 20231114 | 164600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 107 | 20231114 | 164500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 108 | 20231114 | 164400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 109 | 20231114 | 164300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 110 | 20231114 | 164200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 111 | 20231114 | 164100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 112 | 20231114 | 164000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 113 | 20231114 | 163900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 114 | 20231114 | 163800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 115 | 20231114 | 163700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 116 | 20231114 | 163600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 117 | 20231114 | 163500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 118 | 20231114 | 163400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 119 | 20231114 | 163300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 120 | 20231114 | 163200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 121 | 20231114 | 163100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 122 | 20231114 | 163000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 9248 |
| 123 | 20231114 | 162900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 124 | 20231114 | 162800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 125 | 20231114 | 162700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 126 | 20231114 | 162600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 127 | 20231114 | 162500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 128 | 20231114 | 162400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 129 | 20231114 | 162300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 130 | 20231114 | 162200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 131 | 20231114 | 162100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 132 | 20231114 | 162000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 133 | 20231114 | 161900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 134 | 20231114 | 161800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 135 | 20231114 | 161700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 136 | 20231114 | 161600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 137 | 20231114 | 161500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 138 | 20231114 | 161400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 139 | 20231114 | 161300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 140 | 20231114 | 161200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 141 | 20231114 | 161100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 142 | 20231114 | 161000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 143 | 20231114 | 160900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 144 | 20231114 | 160800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 145 | 20231114 | 160700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 146 | 20231114 | 160600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 147 | 20231114 | 160500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 148 | 20231114 | 160400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 149 | 20231114 | 160300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 150 | 20231114 | 160200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 151 | 20231114 | 160100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 152 | 20231114 | 160000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 9248 |
| 153 | 20231114 | 155900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 154 | 20231114 | 155800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 155 | 20231114 | 155700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 156 | 20231114 | 155600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 157 | 20231114 | 155500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 158 | 20231114 | 155400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 159 | 20231114 | 155300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 160 | 20231114 | 155200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 161 | 20231114 | 155100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 162 | 20231114 | 155000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 163 | 20231114 | 154900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 164 | 20231114 | 154800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 165 | 20231114 | 154700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 166 | 20231114 | 154600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 167 | 20231114 | 154500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 168 | 20231114 | 154400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 169 | 20231114 | 154300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 170 | 20231114 | 154200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 171 | 20231114 | 154100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 172 | 20231114 | 154000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 173 | 20231114 | 153900 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 174 | 20231114 | 153800 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 175 | 20231114 | 153700 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 176 | 20231114 | 153600 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 177 | 20231114 | 153500 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 178 | 20231114 | 153400 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 179 | 20231114 | 153300 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 180 | 20231114 | 153200 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 181 | 20231114 | 153100 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 0 |
| 182 | 20231114 | 153000 | 13364879000 | 62300 | 62300 | 62300 | 62300 | 18496 |
| 183 | 20231114 | 152900 | 12788728600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 184 | 20231114 | 152800 | 12788728600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 185 | 20231114 | 152700 | 12788728600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 186 | 20231114 | 152600 | 12788728600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 187 | 20231114 | 152500 | 12788728600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 188 | 20231114 | 152400 | 12788728600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 189 | 20231114 | 152300 | 12788728600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 190 | 20231114 | 152200 | 12788728600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 191 | 20231114 | 152100 | 12788728600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 192 | 20231114 | 152000 | 12788728600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 193 | 20231114 | 151900 | 12788728600 | 62200 | 62100 | 62200 | 62100 | 2120 |
| 194 | 20231114 | 151800 | 12656975200 | 62200 | 62200 | 62200 | 62100 | 108 |
| 195 | 20231114 | 151700 | 12650258500 | 62100 | 62100 | 62200 | 62100 | 434 |
| 196 | 20231114 | 151600 | 12623266300 | 62200 | 62100 | 62200 | 62100 | 377 |
| 197 | 20231114 | 151500 | 12599829200 | 62100 | 62100 | 62200 | 62100 | 248 |
| 198 | 20231114 | 151400 | 12584414900 | 62100 | 62100 | 62200 | 62100 | 864 |
| 199 | 20231114 | 151300 | 12530746500 | 62200 | 62100 | 62200 | 62100 | 276 |
| 200 | 20231114 | 151200 | 12513588400 | 62100 | 62100 | 62200 | 62100 | 292 |
| 201 | 20231114 | 151100 | 12495443400 | 62100 | 62100 | 62200 | 62100 | 197 |
| 202 | 20231114 | 151000 | 12483198600 | 62100 | 62200 | 62200 | 62100 | 311 |
| 203 | 20231114 | 150900 | 12463878300 | 62200 | 62100 | 62200 | 62100 | 187 |
| 204 | 20231114 | 150800 | 12452258200 | 62100 | 62100 | 62200 | 62100 | 301 |
| 205 | 20231114 | 150700 | 12433543500 | 62200 | 62100 | 62200 | 62100 | 1736 |
| 206 | 20231114 | 150600 | 12325582600 | 62100 | 62100 | 62200 | 62100 | 140 |
| 207 | 20231114 | 150500 | 12316876500 | 62200 | 62100 | 62200 | 62100 | 932 |
| 208 | 20231114 | 150400 | 12258987400 | 62100 | 62100 | 62200 | 62100 | 206 |
| 209 | 20231114 | 150300 | 12246179700 | 62100 | 62100 | 62200 | 62100 | 142 |
| 210 | 20231114 | 150200 | 12237349700 | 62100 | 62100 | 62200 | 62100 | 339 |
| 211 | 20231114 | 150100 | 12216267300 | 62100 | 62100 | 62200 | 62100 | 476 |
| 212 | 20231114 | 150000 | 12186689200 | 62100 | 62200 | 62200 | 62100 | 230 |
| 213 | 20231114 | 145900 | 12172393600 | 62100 | 62200 | 62200 | 62100 | 1716 |
| 214 | 20231114 | 145800 | 12065819500 | 62100 | 62100 | 62200 | 62100 | 201 |
| 215 | 20231114 | 145700 | 12053323400 | 62100 | 62100 | 62200 | 62000 | 1254 |
| 216 | 20231114 | 145600 | 11975426700 | 62100 | 62100 | 62100 | 62000 | 175 |
| 217 | 20231114 | 145500 | 11964560300 | 62000 | 62100 | 62100 | 62000 | 169 |
| 218 | 20231114 | 145400 | 11954072200 | 62000 | 62000 | 62100 | 62000 | 424 |
| 219 | 20231114 | 145300 | 11927747000 | 62100 | 62100 | 62100 | 62000 | 29 |
| 220 | 20231114 | 145200 | 11925947000 | 62000 | 62100 | 62100 | 62000 | 124 |
| 221 | 20231114 | 145100 | 11918247700 | 62000 | 62000 | 62100 | 62000 | 182 |
| 222 | 20231114 | 145000 | 11906946900 | 62100 | 62000 | 62100 | 62000 | 446 |
| 223 | 20231114 | 144900 | 11879279400 | 62100 | 62100 | 62100 | 61900 | 706 |
| 224 | 20231114 | 144800 | 11835490000 | 62000 | 62100 | 62100 | 62000 | 1091 |
| 225 | 20231114 | 144700 | 11767845200 | 62000 | 62000 | 62100 | 62000 | 55 |
| 226 | 20231114 | 144600 | 11764433800 | 62000 | 62100 | 62100 | 62000 | 180 |
| 227 | 20231114 | 144500 | 11753257800 | 62000 | 62000 | 62100 | 62000 | 207 |
| 228 | 20231114 | 144400 | 11740422800 | 62000 | 61900 | 62000 | 61900 | 333 |
| 229 | 20231114 | 144300 | 11719782000 | 61900 | 62000 | 62000 | 61900 | 181 |
| 230 | 20231114 | 144200 | 11708575100 | 61900 | 62000 | 62000 | 61900 | 114 |
| 231 | 20231114 | 144100 | 11701508400 | 62000 | 62000 | 62000 | 61900 | 159 |
| 232 | 20231114 | 144000 | 11691654400 | 61900 | 62000 | 62000 | 61900 | 1191 |
| 233 | 20231114 | 143900 | 11617820200 | 62000 | 62000 | 62100 | 61700 | 8591 |
| 234 | 20231114 | 143800 | 11086277300 | 62100 | 62000 | 62100 | 62000 | 38 |
| 235 | 20231114 | 143700 | 11083918700 | 62000 | 62100 | 62100 | 62000 | 132 |
| 236 | 20231114 | 143600 | 11075734600 | 62000 | 62000 | 62100 | 62000 | 78 |
| 237 | 20231114 | 143500 | 11070892500 | 62000 | 62000 | 62100 | 62000 | 58 |
| 238 | 20231114 | 143400 | 11067294600 | 62000 | 62000 | 62100 | 62000 | 263 |
| 239 | 20231114 | 143300 | 11050978800 | 62100 | 62100 | 62100 | 62000 | 54 |
| 240 | 20231114 | 143200 | 11047626700 | 62100 | 62100 | 62100 | 62000 | 1170 |
| 241 | 20231114 | 143100 | 10974973300 | 62100 | 62000 | 62100 | 62000 | 22 |
| 242 | 20231114 | 143000 | 10973608400 | 62000 | 62000 | 62100 | 62000 | 159 |
| 243 | 20231114 | 142900 | 10963736500 | 62000 | 62000 | 62100 | 62000 | 472 |
| 244 | 20231114 | 142800 | 10934453200 | 62000 | 62000 | 62000 | 62000 | 78 |
| 245 | 20231114 | 142700 | 10929617200 | 62100 | 62000 | 62100 | 62000 | 255 |
| 246 | 20231114 | 142600 | 10913792300 | 62000 | 62100 | 62100 | 62000 | 461 |
| 247 | 20231114 | 142500 | 10885165400 | 62000 | 62000 | 62000 | 62000 | 30 |
| 248 | 20231114 | 142400 | 10883305400 | 62000 | 62200 | 62200 | 62000 | 1294 |
| 249 | 20231114 | 142300 | 10802960500 | 62100 | 62100 | 62100 | 62100 | 51 |
| 250 | 20231114 | 142200 | 10799793400 | 62100 | 62100 | 62200 | 62100 | 1126 |
| 251 | 20231114 | 142100 | 10729867300 | 62100 | 62100 | 62200 | 62100 | 170 |
| 252 | 20231114 | 142000 | 10719305900 | 62200 | 62100 | 62200 | 62100 | 135 |
| 253 | 20231114 | 141900 | 10710911500 | 62100 | 62100 | 62200 | 62100 | 120 |
| 254 | 20231114 | 141800 | 10703452200 | 62200 | 62200 | 62200 | 62100 | 98 |
| 255 | 20231114 | 141700 | 10697364400 | 62100 | 62200 | 62200 | 62100 | 198 |
| 256 | 20231114 | 141600 | 10685064100 | 62100 | 62200 | 62200 | 62100 | 275 |
| 257 | 20231114 | 141500 | 10667969500 | 62100 | 62200 | 62200 | 62100 | 85 |
| 258 | 20231114 | 141400 | 10662688300 | 62100 | 62100 | 62200 | 62100 | 156 |
| 259 | 20231114 | 141300 | 10652986500 | 62100 | 62200 | 62200 | 62100 | 78 |
| 260 | 20231114 | 141200 | 10648141400 | 62200 | 62200 | 62200 | 62100 | 194 |
| 261 | 20231114 | 141100 | 10636079100 | 62200 | 62200 | 62200 | 62100 | 224 |
| 262 | 20231114 | 141000 | 10622146900 | 62100 | 62300 | 62300 | 62100 | 1075 |
| 263 | 20231114 | 140900 | 10555282700 | 62300 | 62300 | 62300 | 62200 | 155 |
| 264 | 20231114 | 140800 | 10545629800 | 62300 | 62100 | 62300 | 62100 | 1585 |
| 265 | 20231114 | 140700 | 10447035600 | 62100 | 62200 | 62200 | 62100 | 562 |
| 266 | 20231114 | 140600 | 10412130300 | 62100 | 62100 | 62200 | 62100 | 1157 |
| 267 | 20231114 | 140500 | 10340167000 | 62100 | 62200 | 62200 | 62100 | 150 |
| 268 | 20231114 | 140400 | 10330843500 | 62100 | 62100 | 62200 | 62100 | 288 |
| 269 | 20231114 | 140300 | 10312953900 | 62200 | 62100 | 62200 | 62100 | 180 |
| 270 | 20231114 | 140200 | 10301765800 | 62200 | 62200 | 62200 | 62100 | 907 |
| 271 | 20231114 | 140100 | 10245351000 | 62200 | 62100 | 62200 | 62100 | 69 |
| 272 | 20231114 | 140000 | 10241060700 | 62100 | 62100 | 62200 | 62100 | 103 |
| 273 | 20231114 | 135900 | 10234663400 | 62200 | 62000 | 62200 | 62000 | 3516 |
| 274 | 20231114 | 135800 | 10016304500 | 62100 | 62000 | 62100 | 62000 | 50 |
| 275 | 20231114 | 135700 | 10013202000 | 62100 | 62100 | 62100 | 62000 | 54 |
| 276 | 20231114 | 135600 | 10009849200 | 62000 | 62100 | 62100 | 62000 | 57 |
| 277 | 20231114 | 135500 | 10006311000 | 62000 | 62000 | 62100 | 62000 | 166 |
| 278 | 20231114 | 135400 | 9996016600 | 62100 | 62000 | 62100 | 62000 | 108 |
| 279 | 20231114 | 135300 | 9989314400 | 62100 | 62100 | 62100 | 62000 | 69 |
| 280 | 20231114 | 135200 | 9985030900 | 62000 | 62000 | 62100 | 62000 | 61 |
| 281 | 20231114 | 135100 | 9981248800 | 62000 | 62100 | 62100 | 62000 | 102 |
| 282 | 20231114 | 135000 | 9974924700 | 62100 | 62100 | 62100 | 62000 | 1412 |
| 283 | 20231114 | 134900 | 9887378000 | 62100 | 62000 | 62100 | 62000 | 76 |
| 284 | 20231114 | 134800 | 9882659500 | 62100 | 62000 | 62100 | 62000 | 84 |
| 285 | 20231114 | 134700 | 9877447200 | 62000 | 62100 | 62100 | 62000 | 78 |
| 286 | 20231114 | 134600 | 9872605400 | 62100 | 62100 | 62100 | 62000 | 55 |
| 287 | 20231114 | 134500 | 9869191000 | 62000 | 62000 | 62100 | 62000 | 128 |
| 288 | 20231114 | 134400 | 9861252800 | 62000 | 62100 | 62100 | 62000 | 158 |
| 289 | 20231114 | 134300 | 9851446200 | 62100 | 62000 | 62100 | 62000 | 279 |
| 290 | 20231114 | 134200 | 9834143100 | 62100 | 62100 | 62100 | 62000 | 126 |
| 291 | 20231114 | 134100 | 9826327200 | 62000 | 62100 | 62100 | 62000 | 54 |
| 292 | 20231114 | 134000 | 9822974000 | 62100 | 62100 | 62100 | 62000 | 116 |
| 293 | 20231114 | 133900 | 9815776800 | 62100 | 62100 | 62100 | 62000 | 53 |
| 294 | 20231114 | 133800 | 9812485600 | 62000 | 62000 | 62100 | 62000 | 37 |
| 295 | 20231114 | 133700 | 9810189300 | 62100 | 62000 | 62100 | 62000 | 438 |
| 296 | 20231114 | 133600 | 9783030600 | 62000 | 62000 | 62100 | 62000 | 158 |
| 297 | 20231114 | 133500 | 9773230400 | 62000 | 62100 | 62100 | 62000 | 158 |
| 298 | 20231114 | 133400 | 9763432100 | 62100 | 62000 | 62100 | 62000 | 78 |
| 299 | 20231114 | 133300 | 9758589500 | 62000 | 62000 | 62100 | 62000 | 144 |
| 300 | 20231114 | 133200 | 9749657400 | 62000 | 62000 | 62100 | 62000 | 442 |
| 301 | 20231114 | 133100 | 9722251000 | 62000 | 62100 | 62100 | 62000 | 180 |
| 302 | 20231114 | 133000 | 9711087800 | 62000 | 62100 | 62100 | 62000 | 54 |
| 303 | 20231114 | 132900 | 9707736700 | 62000 | 62100 | 62100 | 62000 | 1066 |
| 304 | 20231114 | 132800 | 9641591500 | 62100 | 62000 | 62100 | 62000 | 67 |
| 305 | 20231114 | 132700 | 9637430900 | 62000 | 62100 | 62100 | 62000 | 52 |
| 306 | 20231114 | 132600 | 9634203700 | 62100 | 62100 | 62100 | 62000 | 46 |
| 307 | 20231114 | 132500 | 9631347200 | 62100 | 62000 | 62100 | 62000 | 54 |
| 308 | 20231114 | 132400 | 9627996000 | 62000 | 62000 | 62100 | 62000 | 1097 |
| 309 | 20231114 | 132300 | 9559971900 | 62100 | 62100 | 62100 | 62000 | 385 |
| 310 | 20231114 | 132200 | 9536094300 | 62100 | 62000 | 62100 | 62000 | 530 |
| 311 | 20231114 | 132100 | 9503229900 | 62100 | 62100 | 62100 | 62000 | 91 |
| 312 | 20231114 | 132000 | 9497583900 | 62100 | 62100 | 62100 | 62000 | 290 |
| 313 | 20231114 | 131900 | 9479575600 | 62100 | 62100 | 62100 | 62000 | 50 |
| 314 | 20231114 | 131800 | 9476470800 | 62100 | 62100 | 62100 | 62000 | 46 |
| 315 | 20231114 | 131700 | 9473614300 | 62100 | 62000 | 62100 | 62000 | 263 |
| 316 | 20231114 | 131600 | 9457300400 | 62100 | 62000 | 62100 | 62000 | 1219 |
| 317 | 20231114 | 131500 | 9381719300 | 62000 | 62100 | 62100 | 62000 | 67 |
| 318 | 20231114 | 131400 | 9377558700 | 62000 | 62000 | 62100 | 62000 | 74 |
| 319 | 20231114 | 131300 | 9372964300 | 62100 | 62100 | 62100 | 62000 | 85 |
| 320 | 20231114 | 131200 | 9367687600 | 62100 | 62100 | 62100 | 62000 | 157 |
| 321 | 20231114 | 131100 | 9357949100 | 62000 | 62100 | 62100 | 62000 | 194 |
| 322 | 20231114 | 131000 | 9345903900 | 62100 | 62100 | 62100 | 62000 | 732 |
| 323 | 20231114 | 130900 | 9300507400 | 62100 | 62000 | 62100 | 62000 | 120 |
| 324 | 20231114 | 130800 | 9293057200 | 62100 | 62100 | 62100 | 62000 | 254 |
| 325 | 20231114 | 130700 | 9277305200 | 62000 | 62000 | 62100 | 62000 | 64 |
| 326 | 20231114 | 130600 | 9273331100 | 62000 | 62000 | 62100 | 62000 | 74 |
| 327 | 20231114 | 130500 | 9268739500 | 62000 | 62100 | 62100 | 62000 | 97 |
| 328 | 20231114 | 130400 | 9262716400 | 62100 | 62100 | 62100 | 62000 | 36 |
| 329 | 20231114 | 130300 | 9260480900 | 62000 | 62100 | 62100 | 62000 | 58 |
| 330 | 20231114 | 130200 | 9256879300 | 62100 | 62100 | 62100 | 62000 | 42 |
| 331 | 20231114 | 130100 | 9254271700 | 62100 | 62200 | 62200 | 62100 | 591 |
| 332 | 20231114 | 130000 | 9217566900 | 62200 | 62200 | 62200 | 62100 | 47 |
| 333 | 20231114 | 125900 | 9214645000 | 62200 | 62200 | 62200 | 62100 | 398 |
| 334 | 20231114 | 125800 | 9189919400 | 62100 | 62200 | 62200 | 62100 | 154 |
| 335 | 20231114 | 125700 | 9180351300 | 62100 | 62100 | 62200 | 62100 | 264 |
| 336 | 20231114 | 125600 | 9163952800 | 62100 | 62100 | 62200 | 62100 | 751 |
| 337 | 20231114 | 125500 | 9117308800 | 62200 | 62100 | 62200 | 62100 | 114 |
| 338 | 20231114 | 125400 | 9110219900 | 62200 | 62200 | 62200 | 62100 | 219 |
| 339 | 20231114 | 125300 | 9096609400 | 62200 | 62200 | 62200 | 62200 | 83 |
| 340 | 20231114 | 125200 | 9091446800 | 62200 | 62200 | 62200 | 62200 | 112 |
| 341 | 20231114 | 125100 | 9084480400 | 62200 | 62100 | 62200 | 62100 | 966 |
| 342 | 20231114 | 125000 | 9024477200 | 62100 | 62100 | 62100 | 62100 | 135 |
| 343 | 20231114 | 124900 | 9016093700 | 62100 | 62100 | 62100 | 62100 | 128 |
| 344 | 20231114 | 124800 | 9008144900 | 62100 | 62100 | 62100 | 62100 | 97 |
| 345 | 20231114 | 124700 | 9002121200 | 62000 | 62100 | 62200 | 62000 | 507 |
| 346 | 20231114 | 124600 | 8970636900 | 62100 | 62100 | 62100 | 62000 | 304 |
| 347 | 20231114 | 124500 | 8951780500 | 62100 | 62100 | 62100 | 62000 | 146 |
| 348 | 20231114 | 124400 | 8942714000 | 62100 | 62000 | 62100 | 62000 | 348 |
| 349 | 20231114 | 124300 | 8921103900 | 62100 | 62100 | 62100 | 62000 | 195 |
| 350 | 20231114 | 124200 | 8908997400 | 62100 | 62100 | 62100 | 62000 | 430 |
| 351 | 20231114 | 124100 | 8882329900 | 62100 | 62100 | 62100 | 62000 | 221 |
| 352 | 20231114 | 124000 | 8868607900 | 62000 | 62100 | 62100 | 62000 | 111 |
| 353 | 20231114 | 123900 | 8861715800 | 62100 | 62000 | 62100 | 62000 | 522 |
| 354 | 20231114 | 123800 | 8829300100 | 62100 | 62000 | 62100 | 62000 | 111 |
| 355 | 20231114 | 123700 | 8822416100 | 62000 | 62000 | 62000 | 62000 | 204 |
| 356 | 20231114 | 123600 | 8809768100 | 62100 | 62000 | 62100 | 62000 | 1132 |
| 357 | 20231114 | 123500 | 8739478900 | 62000 | 62000 | 62100 | 62000 | 498 |
| 358 | 20231114 | 123400 | 8708602500 | 62100 | 62100 | 62100 | 62100 | 72 |
| 359 | 20231114 | 123300 | 8704131300 | 62100 | 62000 | 62100 | 61900 | 1294 |
| 360 | 20231114 | 123200 | 8623899500 | 61900 | 61900 | 61900 | 61800 | 1431 |
| 361 | 20231114 | 123100 | 8535320700 | 61900 | 61800 | 61900 | 61800 | 147 |
| 362 | 20231114 | 123000 | 8526234400 | 61800 | 61800 | 61900 | 61800 | 182 |
| 363 | 20231114 | 122900 | 8514978700 | 61800 | 61900 | 61900 | 61800 | 17 |
| 364 | 20231114 | 122800 | 8513927000 | 61900 | 61800 | 61900 | 61800 | 151 |
| 365 | 20231114 | 122700 | 8504594800 | 61800 | 61900 | 61900 | 61800 | 21 |
| 366 | 20231114 | 122600 | 8503296900 | 61900 | 61800 | 61900 | 61800 | 24 |
| 367 | 20231114 | 122500 | 8501812600 | 61800 | 61800 | 61900 | 61800 | 324 |
| 368 | 20231114 | 122400 | 8481789100 | 61900 | 61800 | 61900 | 61800 | 14 |
| 369 | 20231114 | 122300 | 8480923300 | 61900 | 61900 | 61900 | 61900 | 101 |
| 370 | 20231114 | 122200 | 8474671400 | 61800 | 61900 | 61900 | 61800 | 61 |
| 371 | 20231114 | 122100 | 8470900500 | 61800 | 61800 | 61900 | 61800 | 341 |
| 372 | 20231114 | 122000 | 8449825300 | 61800 | 61900 | 61900 | 61800 | 54 |
| 373 | 20231114 | 121900 | 8446485200 | 61900 | 61800 | 61900 | 61800 | 104 |
| 374 | 20231114 | 121800 | 8440055200 | 61900 | 61900 | 61900 | 61900 | 31 |
| 375 | 20231114 | 121700 | 8438136300 | 61800 | 61900 | 61900 | 61800 | 345 |
| 376 | 20231114 | 121600 | 8416813600 | 61900 | 61900 | 61900 | 61900 | 28 |
| 377 | 20231114 | 121500 | 8415080400 | 61900 | 61800 | 61900 | 61800 | 461 |
| 378 | 20231114 | 121400 | 8386558500 | 61900 | 61900 | 61900 | 61800 | 213 |
| 379 | 20231114 | 121300 | 8373393800 | 61800 | 61900 | 62000 | 61800 | 681 |
| 380 | 20231114 | 121200 | 8331240900 | 61900 | 62000 | 62000 | 61900 | 241 |
| 381 | 20231114 | 121100 | 8316322500 | 62000 | 62000 | 62000 | 61900 | 1171 |
| 382 | 20231114 | 121000 | 8243826500 | 62000 | 62000 | 62000 | 61900 | 246 |
| 383 | 20231114 | 120900 | 8228598500 | 62000 | 62000 | 62000 | 61900 | 92 |
| 384 | 20231114 | 120800 | 8222901000 | 62000 | 61900 | 62000 | 61900 | 58 |
| 385 | 20231114 | 120700 | 8219310700 | 62000 | 62000 | 62000 | 61900 | 124 |
| 386 | 20231114 | 120600 | 8211623400 | 62000 | 61900 | 62000 | 61900 | 120 |
| 387 | 20231114 | 120500 | 8204194400 | 62000 | 62000 | 62000 | 61900 | 185 |
| 388 | 20231114 | 120400 | 8192726900 | 62000 | 62000 | 62000 | 61900 | 75 |
| 389 | 20231114 | 120300 | 8188077400 | 62000 | 62100 | 62100 | 62000 | 1826 |
| 390 | 20231114 | 120200 | 8074865100 | 62100 | 62100 | 62100 | 62100 | 50 |
| 391 | 20231114 | 120100 | 8071760100 | 62100 | 62100 | 62100 | 62000 | 843 |
| 392 | 20231114 | 120000 | 8019409900 | 62100 | 62100 | 62200 | 62100 | 1037 |
| 393 | 20231114 | 115900 | 7955008800 | 62100 | 62100 | 62200 | 62100 | 236 |
| 394 | 20231114 | 115800 | 7940343700 | 62100 | 62200 | 62200 | 62100 | 20 |
| 395 | 20231114 | 115700 | 7939100400 | 62200 | 62100 | 62200 | 62100 | 77 |
| 396 | 20231114 | 115600 | 7934318600 | 62100 | 62200 | 62200 | 62100 | 69 |
| 397 | 20231114 | 115500 | 7930028500 | 62200 | 62100 | 62200 | 62100 | 175 |
| 398 | 20231114 | 115400 | 7919159600 | 62100 | 62100 | 62200 | 62100 | 25 |
| 399 | 20231114 | 115300 | 7917606300 | 62100 | 62200 | 62200 | 62100 | 57 |
| 400 | 20231114 | 115200 | 7914061400 | 62100 | 62200 | 62200 | 62100 | 27 |
| 401 | 20231114 | 115100 | 7912382700 | 62200 | 62300 | 62300 | 62200 | 725 |
| 402 | 20231114 | 115000 | 7867287400 | 62300 | 62200 | 62300 | 62200 | 105 |
| 403 | 20231114 | 114900 | 7860756200 | 62200 | 62300 | 62300 | 62200 | 222 |
| 404 | 20231114 | 114800 | 7846946400 | 62300 | 62300 | 62300 | 62200 | 696 |
| 405 | 20231114 | 114700 | 7803618500 | 62200 | 62300 | 62300 | 62200 | 99 |
| 406 | 20231114 | 114600 | 7797453000 | 62200 | 62200 | 62300 | 62200 | 560 |
| 407 | 20231114 | 114500 | 7762613500 | 62200 | 62300 | 62300 | 62200 | 147 |
| 408 | 20231114 | 114400 | 7753463600 | 62300 | 62300 | 62300 | 62200 | 368 |
| 409 | 20231114 | 114300 | 7730542400 | 62300 | 62200 | 62300 | 62100 | 3523 |
| 410 | 20231114 | 114200 | 7511326100 | 62200 | 62100 | 62200 | 62100 | 158 |
| 411 | 20231114 | 114100 | 7501507600 | 62100 | 62100 | 62100 | 62100 | 95 |
| 412 | 20231114 | 114000 | 7495608100 | 62100 | 62200 | 62200 | 62100 | 92 |
| 413 | 20231114 | 113900 | 7489894000 | 62000 | 62100 | 62200 | 62000 | 954 |
| 414 | 20231114 | 113800 | 7430651000 | 62100 | 62100 | 62100 | 62100 | 146 |
| 415 | 20231114 | 113700 | 7421584400 | 62100 | 62200 | 62200 | 62100 | 28 |
| 416 | 20231114 | 113600 | 7419844800 | 62200 | 62100 | 62200 | 62100 | 512 |
| 417 | 20231114 | 113500 | 7388048800 | 62100 | 62100 | 62100 | 62100 | 1736 |
| 418 | 20231114 | 113400 | 7280243200 | 62200 | 62100 | 62200 | 62100 | 603 |
| 419 | 20231114 | 113300 | 7242794800 | 62200 | 62200 | 62200 | 62100 | 115 |
| 420 | 20231114 | 113200 | 7235646800 | 62100 | 62000 | 62200 | 62000 | 1823 |
| 421 | 20231114 | 113100 | 7122421200 | 62100 | 62000 | 62100 | 62000 | 3582 |
| 422 | 20231114 | 113000 | 6900289300 | 62000 | 62000 | 62000 | 61900 | 116 |
| 423 | 20231114 | 112900 | 6893098700 | 62000 | 62000 | 62000 | 61900 | 60 |
| 424 | 20231114 | 112800 | 6889380800 | 62000 | 62000 | 62000 | 61900 | 144 |
| 425 | 20231114 | 112700 | 6880454400 | 62000 | 62000 | 62000 | 62000 | 79 |
| 426 | 20231114 | 112600 | 6875556400 | 62000 | 62000 | 62000 | 61900 | 79 |
| 427 | 20231114 | 112500 | 6870659100 | 62000 | 62000 | 62000 | 62000 | 1 |
| 428 | 20231114 | 112400 | 6870597100 | 61900 | 61900 | 62000 | 61900 | 508 |
| 429 | 20231114 | 112300 | 6839103600 | 62000 | 62000 | 62000 | 62000 | 4 |
| 430 | 20231114 | 112200 | 6838855600 | 62000 | 62000 | 62000 | 61900 | 27 |
| 431 | 20231114 | 112100 | 6837182000 | 62000 | 62000 | 62000 | 62000 | 697 |
| 432 | 20231114 | 112000 | 6793968000 | 62100 | 61900 | 62100 | 61900 | 2307 |
| 433 | 20231114 | 111900 | 6650923300 | 62000 | 61900 | 62000 | 61900 | 80 |
| 434 | 20231114 | 111800 | 6645965600 | 62000 | 62000 | 62000 | 62000 | 40 |
| 435 | 20231114 | 111700 | 6643485600 | 61900 | 61900 | 62000 | 61900 | 39 |
| 436 | 20231114 | 111600 | 6641069600 | 62000 | 61900 | 62000 | 61900 | 6 |
| 437 | 20231114 | 111500 | 6640697700 | 62000 | 61900 | 62000 | 61900 | 122 |
| 438 | 20231114 | 111400 | 6633134700 | 62000 | 61900 | 62000 | 61900 | 7 |
| 439 | 20231114 | 111300 | 6632701200 | 61900 | 62000 | 62000 | 61900 | 28 |
| 440 | 20231114 | 111200 | 6630967100 | 62000 | 62000 | 62000 | 62000 | 24 |
| 441 | 20231114 | 111100 | 6629479100 | 62000 | 62000 | 62000 | 62000 | 291 |
| 442 | 20231114 | 111000 | 6611437100 | 61900 | 62100 | 62200 | 61900 | 2815 |
| 443 | 20231114 | 110900 | 6436789800 | 62200 | 62200 | 62200 | 62100 | 148 |
| 444 | 20231114 | 110800 | 6427584300 | 62200 | 62200 | 62200 | 62100 | 50 |
| 445 | 20231114 | 110700 | 6424476800 | 62100 | 62100 | 62200 | 62100 | 94 |
| 446 | 20231114 | 110600 | 6418632900 | 62100 | 62200 | 62200 | 62100 | 166 |
| 447 | 20231114 | 110500 | 6408316000 | 62200 | 62100 | 62200 | 62100 | 289 |
| 448 | 20231114 | 110400 | 6390340600 | 62100 | 62100 | 62200 | 62100 | 149 |
| 449 | 20231114 | 110300 | 6381082900 | 62100 | 62200 | 62200 | 62100 | 103 |
| 450 | 20231114 | 110200 | 6374681400 | 62200 | 62200 | 62200 | 62100 | 178 |
| 451 | 20231114 | 110100 | 6363616200 | 62200 | 62100 | 62200 | 62100 | 5 |
| 452 | 20231114 | 110000 | 6363305600 | 62200 | 62100 | 62200 | 62100 | 77 |
| 453 | 20231114 | 105900 | 6358521300 | 62200 | 62100 | 62200 | 62100 | 79 |
| 454 | 20231114 | 105800 | 6353612000 | 62200 | 62100 | 62200 | 62100 | 63 |
| 455 | 20231114 | 105700 | 6349697400 | 62100 | 62000 | 62200 | 62000 | 2336 |
| 456 | 20231114 | 105600 | 6204621300 | 62100 | 62100 | 62100 | 62000 | 195 |
| 457 | 20231114 | 105500 | 6192525200 | 62000 | 62000 | 62100 | 62000 | 564 |
| 458 | 20231114 | 105400 | 6157555100 | 62000 | 62100 | 62100 | 62000 | 17 |
| 459 | 20231114 | 105300 | 6156500400 | 62100 | 62000 | 62100 | 62000 | 1017 |
| 460 | 20231114 | 105200 | 6093444600 | 62000 | 61900 | 62000 | 61900 | 43 |
| 461 | 20231114 | 105100 | 6090782400 | 62000 | 62000 | 62000 | 61900 | 199 |
| 462 | 20231114 | 105000 | 6078446600 | 62000 | 61900 | 62000 | 61900 | 18 |
| 463 | 20231114 | 104900 | 6077331600 | 61900 | 61900 | 62000 | 61900 | 319 |
| 464 | 20231114 | 104800 | 6057584400 | 61900 | 61900 | 61900 | 61900 | 1386 |
| 465 | 20231114 | 104700 | 5971791000 | 61900 | 61900 | 62000 | 61800 | 192 |
| 466 | 20231114 | 104600 | 5959911400 | 62000 | 62000 | 62000 | 61800 | 306 |
| 467 | 20231114 | 104500 | 5940965700 | 61900 | 61900 | 62000 | 61900 | 292 |
| 468 | 20231114 | 104400 | 5922890800 | 61900 | 61900 | 61900 | 61900 | 239 |
| 469 | 20231114 | 104300 | 5908096700 | 61900 | 62000 | 62000 | 61900 | 607 |
| 470 | 20231114 | 104200 | 5870523200 | 62000 | 61900 | 62000 | 61900 | 211 |
| 471 | 20231114 | 104100 | 5857462200 | 61900 | 62000 | 62000 | 61900 | 106 |
| 472 | 20231114 | 104000 | 5850890900 | 61900 | 61900 | 62000 | 61800 | 907 |
| 473 | 20231114 | 103900 | 5794797400 | 61900 | 62000 | 62000 | 61900 | 647 |
| 474 | 20231114 | 103800 | 5754745100 | 62000 | 62000 | 62000 | 61900 | 54 |
| 475 | 20231114 | 103700 | 5751399300 | 61900 | 61900 | 62000 | 61900 | 2175 |
| 476 | 20231114 | 103600 | 5616763300 | 61900 | 62000 | 62000 | 61900 | 223 |
| 477 | 20231114 | 103500 | 5602959500 | 61900 | 62000 | 62000 | 61900 | 27 |
| 478 | 20231114 | 103400 | 5601286300 | 62000 | 61900 | 62000 | 61900 | 19 |
| 479 | 20231114 | 103300 | 5600109300 | 61900 | 61900 | 62000 | 61900 | 170 |
| 480 | 20231114 | 103200 | 5589586200 | 61900 | 61900 | 62000 | 61900 | 514 |
| 481 | 20231114 | 103100 | 5557765900 | 62000 | 61900 | 62000 | 61900 | 64 |
| 482 | 20231114 | 103000 | 5553802900 | 61900 | 62000 | 62000 | 61900 | 14 |
| 483 | 20231114 | 102900 | 5552935500 | 62000 | 62000 | 62000 | 62000 | 164 |
| 484 | 20231114 | 102800 | 5542767500 | 62000 | 62000 | 62000 | 61900 | 550 |
| 485 | 20231114 | 102700 | 5508677500 | 62000 | 62100 | 62100 | 62000 | 1903 |
| 486 | 20231114 | 102600 | 5390689600 | 62100 | 62000 | 62100 | 62000 | 228 |
| 487 | 20231114 | 102500 | 5376537100 | 62100 | 62000 | 62100 | 62000 | 721 |
| 488 | 20231114 | 102400 | 5331831200 | 61900 | 62000 | 62000 | 61900 | 10 |
| 489 | 20231114 | 102300 | 5331211600 | 62000 | 62000 | 62000 | 61900 | 23 |
| 490 | 20231114 | 102200 | 5329786600 | 62000 | 62000 | 62100 | 62000 | 442 |
| 491 | 20231114 | 102100 | 5302381700 | 62000 | 62000 | 62100 | 62000 | 297 |
| 492 | 20231114 | 102000 | 5283966200 | 62000 | 61900 | 62000 | 61900 | 555 |
| 493 | 20231114 | 101900 | 5249564200 | 61900 | 62000 | 62000 | 61900 | 299 |
| 494 | 20231114 | 101800 | 5231049400 | 62000 | 62100 | 62100 | 62000 | 651 |
| 495 | 20231114 | 101700 | 5190687300 | 62000 | 62100 | 62100 | 62000 | 739 |
| 496 | 20231114 | 101600 | 5144868900 | 62100 | 62100 | 62100 | 62100 | 592 |
| 497 | 20231114 | 101500 | 5108105700 | 62000 | 62100 | 62100 | 62000 | 2147 |
| 498 | 20231114 | 101400 | 4974804700 | 62100 | 62100 | 62100 | 62000 | 92 |
| 499 | 20231114 | 101300 | 4969091600 | 62000 | 62100 | 62100 | 62000 | 46 |
| 500 | 20231114 | 101200 | 4966238600 | 62000 | 62100 | 62100 | 62000 | 217 |
| 501 | 20231114 | 101100 | 4952784300 | 62100 | 62100 | 62200 | 62100 | 2951 |
| 502 | 20231114 | 101000 | 4769526200 | 62000 | 62000 | 62000 | 62000 | 855 |
| 503 | 20231114 | 100900 | 4716516200 | 62000 | 61900 | 62000 | 61900 | 265 |
| 504 | 20231114 | 100800 | 4700109200 | 61900 | 61900 | 62000 | 61900 | 221 |
| 505 | 20231114 | 100700 | 4686429200 | 61900 | 61900 | 62000 | 61900 | 920 |
| 506 | 20231114 | 100600 | 4629461300 | 61900 | 62000 | 62100 | 61900 | 536 |
| 507 | 20231114 | 100500 | 4596252500 | 62000 | 62000 | 62100 | 61900 | 286 |
| 508 | 20231114 | 100400 | 4578522300 | 62000 | 62000 | 62100 | 61900 | 484 |
| 509 | 20231114 | 100300 | 4548514800 | 62000 | 62000 | 62100 | 62000 | 339 |
| 510 | 20231114 | 100200 | 4527494000 | 62000 | 62000 | 62100 | 62000 | 344 |
| 511 | 20231114 | 100100 | 4506162800 | 62000 | 61900 | 62000 | 61900 | 569 |
| 512 | 20231114 | 100000 | 4470887000 | 61900 | 61900 | 62000 | 61900 | 308 |
| 513 | 20231114 | 095900 | 4451811400 | 61900 | 61900 | 62000 | 61900 | 433 |
| 514 | 20231114 | 095800 | 4425007200 | 61900 | 61800 | 61900 | 61800 | 754 |
| 515 | 20231114 | 095700 | 4378371000 | 61800 | 61800 | 61900 | 61800 | 210 |
| 516 | 20231114 | 095600 | 4365389400 | 61800 | 62000 | 62000 | 61800 | 1884 |
| 517 | 20231114 | 095500 | 4248890900 | 62000 | 62000 | 62000 | 61900 | 335 |
| 518 | 20231114 | 095400 | 4228142900 | 61900 | 62100 | 62100 | 61900 | 155 |
| 519 | 20231114 | 095300 | 4218532700 | 61900 | 62000 | 62000 | 61800 | 1449 |
| 520 | 20231114 | 095200 | 4128826500 | 62000 | 61900 | 62000 | 61900 | 249 |
| 521 | 20231114 | 095100 | 4113406200 | 61900 | 62100 | 62100 | 61900 | 734 |
| 522 | 20231114 | 095000 | 4067897800 | 62100 | 62000 | 62100 | 62000 | 215 |
| 523 | 20231114 | 094900 | 4054560900 | 62000 | 61900 | 62100 | 61900 | 278 |
| 524 | 20231114 | 094800 | 4037323000 | 61900 | 62100 | 62100 | 61900 | 208 |
| 525 | 20231114 | 094700 | 4024421900 | 62000 | 62100 | 62100 | 62000 | 191 |
| 526 | 20231114 | 094600 | 4012573800 | 62100 | 62200 | 62200 | 61900 | 2284 |
| 527 | 20231114 | 094500 | 3870979200 | 62200 | 62200 | 62200 | 62100 | 878 |
| 528 | 20231114 | 094400 | 3816393100 | 62200 | 62200 | 62200 | 62200 | 448 |
| 529 | 20231114 | 094300 | 3788527500 | 62200 | 62200 | 62300 | 62200 | 457 |
| 530 | 20231114 | 094200 | 3760099400 | 62300 | 62200 | 62300 | 62200 | 108 |
| 531 | 20231114 | 094100 | 3753373100 | 62300 | 62300 | 62400 | 62200 | 1095 |
| 532 | 20231114 | 094000 | 3685143400 | 62300 | 62200 | 62400 | 62200 | 1571 |
| 533 | 20231114 | 093900 | 3587263700 | 62200 | 62100 | 62300 | 62000 | 9652 |
| 534 | 20231114 | 093800 | 2986952200 | 62100 | 62100 | 62100 | 62000 | 56 |
| 535 | 20231114 | 093700 | 2983477000 | 62100 | 62100 | 62100 | 62000 | 632 |
| 536 | 20231114 | 093600 | 2944251900 | 62100 | 62100 | 62100 | 62000 | 845 |
| 537 | 20231114 | 093500 | 2891847700 | 62100 | 62000 | 62100 | 62000 | 932 |
| 538 | 20231114 | 093400 | 2833989000 | 62100 | 62100 | 62100 | 62000 | 25 |
| 539 | 20231114 | 093300 | 2832437600 | 62100 | 62100 | 62100 | 62100 | 1712 |
| 540 | 20231114 | 093200 | 2726122400 | 62100 | 61800 | 62100 | 61800 | 1957 |
| 541 | 20231114 | 093100 | 2604864100 | 61800 | 61900 | 61900 | 61800 | 84 |
| 542 | 20231114 | 093000 | 2599667700 | 61900 | 61700 | 61900 | 61700 | 946 |
| 543 | 20231114 | 092900 | 2541210400 | 61800 | 61800 | 61800 | 61800 | 225 |
| 544 | 20231114 | 092800 | 2527305400 | 61800 | 61900 | 61900 | 61800 | 69 |
| 545 | 20231114 | 092700 | 2523040500 | 61700 | 61800 | 61900 | 61700 | 1094 |
| 546 | 20231114 | 092600 | 2455404400 | 61800 | 61700 | 61800 | 61600 | 3513 |
| 547 | 20231114 | 092500 | 2238747100 | 61700 | 61800 | 61800 | 61700 | 1850 |
| 548 | 20231114 | 092400 | 2124456000 | 61800 | 61900 | 61900 | 61800 | 495 |
| 549 | 20231114 | 092300 | 2093863100 | 61900 | 61900 | 61900 | 61800 | 90 |
| 550 | 20231114 | 092200 | 2088294100 | 61800 | 61900 | 62000 | 61800 | 578 |
| 551 | 20231114 | 092100 | 2052535800 | 61900 | 61900 | 62000 | 61900 | 312 |
| 552 | 20231114 | 092000 | 2033222900 | 61900 | 61800 | 62000 | 61800 | 616 |
| 553 | 20231114 | 091900 | 1995121900 | 61800 | 61800 | 61900 | 61800 | 1165 |
| 554 | 20231114 | 091800 | 1923031100 | 61800 | 61900 | 61900 | 61800 | 236 |
| 555 | 20231114 | 091700 | 1908427300 | 61800 | 61900 | 61900 | 61800 | 691 |
| 556 | 20231114 | 091600 | 1865662000 | 61900 | 61800 | 61900 | 61800 | 109 |
| 557 | 20231114 | 091500 | 1858924200 | 61900 | 61900 | 61900 | 61800 | 510 |
| 558 | 20231114 | 091400 | 1827398500 | 61900 | 62000 | 62000 | 61800 | 2086 |
| 559 | 20231114 | 091300 | 1698268500 | 62000 | 62200 | 62200 | 62000 | 2236 |
| 560 | 20231114 | 091200 | 1559253000 | 62300 | 62300 | 62300 | 62200 | 233 |
| 561 | 20231114 | 091100 | 1544744100 | 62300 | 62200 | 62300 | 62200 | 862 |
| 562 | 20231114 | 091000 | 1491117000 | 62300 | 62200 | 62300 | 62100 | 778 |
| 563 | 20231114 | 090900 | 1442712700 | 62200 | 62200 | 62200 | 62100 | 1027 |
| 564 | 20231114 | 090800 | 1378841700 | 62200 | 62200 | 62300 | 61900 | 4562 |
| 565 | 20231114 | 090700 | 1095779700 | 62200 | 62000 | 62200 | 61900 | 3853 |
| 566 | 20231114 | 090600 | 856538800 | 62000 | 62100 | 62100 | 61900 | 354 |
| 567 | 20231114 | 090500 | 834609500 | 62000 | 62000 | 62000 | 61700 | 3898 |
| 568 | 20231114 | 090400 | 593352000 | 62000 | 62100 | 62100 | 61900 | 1070 |
| 569 | 20231114 | 090300 | 527002100 | 62100 | 62000 | 62200 | 61900 | 2078 |
| 570 | 20231114 | 090200 | 398070100 | 62000 | 61900 | 62000 | 61900 | 868 |
| 571 | 20231114 | 090100 | 344281600 | 61900 | 62000 | 62200 | 61900 | 1609 |
| 572 | 20231114 | 090000 | 244455800 | 62000 | 62300 | 62300 | 61900 | 3916 |