30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 6060 |
| 3 | 20231114 | 183100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20231114 | 183000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20231114 | 182900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20231114 | 182800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20231114 | 182700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20231114 | 182600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20231114 | 182500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20231114 | 182400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20231114 | 182300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20231114 | 182200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20231114 | 182100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20231114 | 182000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20231114 | 181900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20231114 | 181800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20231114 | 181700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20231114 | 181600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20231114 | 181500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20231114 | 181400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20231114 | 181300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20231114 | 181200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20231114 | 181100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20231114 | 181000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20231114 | 180900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20231114 | 180800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20231114 | 180700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20231114 | 180600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20231114 | 180500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20231114 | 180400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20231114 | 180300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20231114 | 180200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 6060 |
| 33 | 20231114 | 180100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20231114 | 180000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20231114 | 175900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20231114 | 175800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20231114 | 175700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20231114 | 175600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20231114 | 175500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20231114 | 175400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20231114 | 175300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20231114 | 175200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20231114 | 175100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20231114 | 175000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20231114 | 174900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20231114 | 174800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20231114 | 174700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20231114 | 174600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20231114 | 174500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20231114 | 174400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20231114 | 174300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20231114 | 174200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20231114 | 174100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20231114 | 174000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20231114 | 173900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20231114 | 173800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20231114 | 173700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20231114 | 173600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20231114 | 173500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20231114 | 173400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20231114 | 173300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20231114 | 173200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 6060 |
| 63 | 20231114 | 173100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20231114 | 173000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20231114 | 172900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20231114 | 172800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20231114 | 172700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20231114 | 172600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20231114 | 172500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20231114 | 172400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20231114 | 172300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20231114 | 172200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20231114 | 172100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20231114 | 172000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20231114 | 171900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20231114 | 171800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20231114 | 171700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20231114 | 171600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20231114 | 171500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20231114 | 171400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20231114 | 171300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20231114 | 171200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20231114 | 171100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20231114 | 171000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20231114 | 170900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20231114 | 170800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20231114 | 170700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20231114 | 170600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20231114 | 170500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20231114 | 170400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20231114 | 170300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20231114 | 170200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 6060 |
| 93 | 20231114 | 170100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20231114 | 170000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20231114 | 165900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20231114 | 165800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20231114 | 165700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20231114 | 165600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20231114 | 165500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20231114 | 165400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20231114 | 165300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20231114 | 165200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20231114 | 165100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20231114 | 165000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20231114 | 164900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20231114 | 164800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20231114 | 164700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20231114 | 164600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20231114 | 164500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20231114 | 164400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20231114 | 164300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20231114 | 164200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20231114 | 164100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20231114 | 164000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20231114 | 163900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20231114 | 163800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20231114 | 163700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20231114 | 163600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20231114 | 163500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20231114 | 163400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20231114 | 163300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20231114 | 163200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 6060 |
| 123 | 20231114 | 163100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20231114 | 163000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20231114 | 162900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20231114 | 162800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20231114 | 162700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20231114 | 162600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20231114 | 162500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20231114 | 162400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20231114 | 162300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20231114 | 162200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20231114 | 162100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20231114 | 162000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20231114 | 161900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20231114 | 161800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20231114 | 161700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20231114 | 161600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20231114 | 161500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20231114 | 161400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20231114 | 161300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20231114 | 161200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20231114 | 161100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20231114 | 161000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20231114 | 160900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20231114 | 160800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20231114 | 160700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20231114 | 160600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20231114 | 160500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20231114 | 160400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20231114 | 160300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20231114 | 160200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 6060 |
| 153 | 20231114 | 160100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20231114 | 160000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20231114 | 155900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20231114 | 155800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20231114 | 155700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20231114 | 155600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20231114 | 155500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20231114 | 155400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20231114 | 155300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20231114 | 155200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20231114 | 155100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20231114 | 155000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20231114 | 154900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20231114 | 154800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20231114 | 154700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20231114 | 154600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20231114 | 154500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20231114 | 154400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20231114 | 154300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20231114 | 154200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20231114 | 154100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20231114 | 154000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20231114 | 153900 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20231114 | 153800 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20231114 | 153700 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20231114 | 153600 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20231114 | 153500 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20231114 | 153400 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20231114 | 153300 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20231114 | 153200 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 6060 |
| 183 | 20231114 | 153100 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20231114 | 153000 | 8967809600 | 54600 | 54600 | 54600 | 54600 | 6060 |
| 185 | 20231114 | 152900 | 8636933600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20231114 | 152800 | 8636933600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20231114 | 152700 | 8636933600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20231114 | 152600 | 8636933600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20231114 | 152500 | 8636933600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 190 | 20231114 | 152400 | 8636933600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20231114 | 152300 | 8636933600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20231114 | 152200 | 8636933600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20231114 | 152100 | 8636933600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20231114 | 152000 | 8636933600 | 54600 | 54600 | 54600 | 54600 | 0 |
| 195 | 20231114 | 151900 | 8636933600 | 54600 | 54600 | 54700 | 54600 | 606 |
| 196 | 20231114 | 151800 | 8603826700 | 54600 | 54600 | 54600 | 54500 | 86 |
| 197 | 20231114 | 151700 | 8599133500 | 54600 | 54500 | 54600 | 54500 | 273 |
| 198 | 20231114 | 151600 | 8584231500 | 54600 | 54600 | 54600 | 54600 | 42 |
| 199 | 20231114 | 151500 | 8581938300 | 54600 | 54500 | 54600 | 54500 | 105 |
| 200 | 20231114 | 151400 | 8576205800 | 54500 | 54500 | 54600 | 54500 | 401 |
| 201 | 20231114 | 151300 | 8554317700 | 54600 | 54500 | 54600 | 54500 | 84 |
| 202 | 20231114 | 151200 | 8549732300 | 54500 | 54600 | 54600 | 54500 | 229 |
| 203 | 20231114 | 151100 | 8537230000 | 54600 | 54600 | 54700 | 54600 | 253 |
| 204 | 20231114 | 151000 | 8523414500 | 54600 | 54600 | 54700 | 54600 | 21 |
| 205 | 20231114 | 150900 | 8522266800 | 54600 | 54600 | 54700 | 54600 | 1553 |
| 206 | 20231114 | 150800 | 8437461900 | 54600 | 54600 | 54700 | 54600 | 212 |
| 207 | 20231114 | 150700 | 8425884500 | 54600 | 54600 | 54700 | 54600 | 542 |
| 208 | 20231114 | 150600 | 8396238900 | 54700 | 54600 | 54700 | 54600 | 300 |
| 209 | 20231114 | 150500 | 8379835500 | 54700 | 54600 | 54700 | 54600 | 838 |
| 210 | 20231114 | 150400 | 8334029800 | 54600 | 54600 | 54600 | 54600 | 37 |
| 211 | 20231114 | 150300 | 8332009600 | 54600 | 54600 | 54700 | 54600 | 826 |
| 212 | 20231114 | 150200 | 8286851800 | 54700 | 54600 | 54700 | 54600 | 635 |
| 213 | 20231114 | 150100 | 8252175500 | 54700 | 54600 | 54700 | 54600 | 63 |
| 214 | 20231114 | 150000 | 8248730600 | 54600 | 54700 | 54700 | 54600 | 658 |
| 215 | 20231114 | 145900 | 8212744500 | 54800 | 54800 | 54800 | 54800 | 63 |
| 216 | 20231114 | 145800 | 8209292100 | 54700 | 54700 | 54800 | 54700 | 432 |
| 217 | 20231114 | 145700 | 8185656300 | 54700 | 54600 | 54700 | 54600 | 56 |
| 218 | 20231114 | 145600 | 8182598200 | 54700 | 54700 | 54700 | 54700 | 64 |
| 219 | 20231114 | 145500 | 8179097400 | 54600 | 54700 | 54700 | 54600 | 18 |
| 220 | 20231114 | 145400 | 8178114300 | 54700 | 54700 | 54700 | 54600 | 265 |
| 221 | 20231114 | 145300 | 8163625200 | 54700 | 54700 | 54700 | 54700 | 774 |
| 222 | 20231114 | 145200 | 8121287400 | 54600 | 54600 | 54700 | 54600 | 142 |
| 223 | 20231114 | 145100 | 8113528700 | 54700 | 54600 | 54700 | 54600 | 41 |
| 224 | 20231114 | 145000 | 8111287700 | 54600 | 54600 | 54700 | 54600 | 71 |
| 225 | 20231114 | 144900 | 8107406000 | 54700 | 54600 | 54700 | 54600 | 254 |
| 226 | 20231114 | 144800 | 8093516700 | 54600 | 54700 | 54700 | 54600 | 61 |
| 227 | 20231114 | 144700 | 8090185800 | 54600 | 54600 | 54600 | 54600 | 18 |
| 228 | 20231114 | 144600 | 8089203000 | 54600 | 54600 | 54700 | 54600 | 280 |
| 229 | 20231114 | 144500 | 8073891200 | 54700 | 54600 | 54700 | 54600 | 224 |
| 230 | 20231114 | 144400 | 8061648400 | 54500 | 54500 | 54600 | 54500 | 1208 |
| 231 | 20231114 | 144300 | 7995693900 | 54500 | 54500 | 54600 | 54500 | 93 |
| 232 | 20231114 | 144200 | 7990622900 | 54500 | 54600 | 54600 | 54500 | 150 |
| 233 | 20231114 | 144100 | 7982447400 | 54600 | 54500 | 54600 | 54500 | 303 |
| 234 | 20231114 | 144000 | 7965909600 | 54500 | 54500 | 54600 | 54500 | 97 |
| 235 | 20231114 | 143900 | 7960620500 | 54500 | 54500 | 54500 | 54500 | 5 |
| 236 | 20231114 | 143800 | 7960348000 | 54500 | 54500 | 54600 | 54500 | 77 |
| 237 | 20231114 | 143700 | 7956151000 | 54600 | 54500 | 54600 | 54500 | 300 |
| 238 | 20231114 | 143600 | 7939772600 | 54600 | 54500 | 54600 | 54500 | 6 |
| 239 | 20231114 | 143500 | 7939445100 | 54500 | 54600 | 54600 | 54500 | 57 |
| 240 | 20231114 | 143400 | 7936338300 | 54600 | 54600 | 54600 | 54500 | 56 |
| 241 | 20231114 | 143300 | 7933282200 | 54500 | 54600 | 54600 | 54500 | 222 |
| 242 | 20231114 | 143200 | 7921162000 | 54500 | 54600 | 54600 | 54500 | 67 |
| 243 | 20231114 | 143100 | 7917510400 | 54500 | 54600 | 54600 | 54500 | 101 |
| 244 | 20231114 | 143000 | 7911997300 | 54600 | 54600 | 54700 | 54500 | 396 |
| 245 | 20231114 | 142900 | 7890355500 | 54600 | 54600 | 54600 | 54500 | 413 |
| 246 | 20231114 | 142800 | 7867811000 | 54600 | 54600 | 54600 | 54600 | 43 |
| 247 | 20231114 | 142700 | 7865463200 | 54600 | 54700 | 54700 | 54500 | 247 |
| 248 | 20231114 | 142600 | 7851972800 | 54700 | 54700 | 54700 | 54500 | 1043 |
| 249 | 20231114 | 142500 | 7795013400 | 54600 | 54600 | 54600 | 54600 | 18 |
| 250 | 20231114 | 142400 | 7794030600 | 54700 | 54800 | 54800 | 54600 | 1679 |
| 251 | 20231114 | 142300 | 7702140800 | 54800 | 54700 | 54800 | 54700 | 17 |
| 252 | 20231114 | 142200 | 7701210700 | 54800 | 54700 | 54800 | 54700 | 80 |
| 253 | 20231114 | 142100 | 7696833500 | 54700 | 54700 | 54700 | 54700 | 112 |
| 254 | 20231114 | 142000 | 7690707100 | 54700 | 54700 | 54800 | 54700 | 128 |
| 255 | 20231114 | 141900 | 7683705400 | 54700 | 54700 | 54700 | 54700 | 2 |
| 256 | 20231114 | 141800 | 7683596000 | 54700 | 54700 | 54800 | 54700 | 146 |
| 257 | 20231114 | 141700 | 7675609600 | 54800 | 54800 | 54800 | 54700 | 150 |
| 258 | 20231114 | 141600 | 7667399000 | 54700 | 54800 | 54800 | 54700 | 1782 |
| 259 | 20231114 | 141500 | 7569778800 | 54800 | 54800 | 54800 | 54800 | 85 |
| 260 | 20231114 | 141400 | 7565120800 | 54800 | 54800 | 54800 | 54800 | 15 |
| 261 | 20231114 | 141300 | 7564298800 | 54800 | 54800 | 54900 | 54800 | 76 |
| 262 | 20231114 | 141200 | 7560133500 | 54900 | 54800 | 54900 | 54800 | 14 |
| 263 | 20231114 | 141100 | 7559365000 | 54800 | 54800 | 54900 | 54800 | 119 |
| 264 | 20231114 | 141000 | 7552843600 | 54800 | 54800 | 54900 | 54800 | 522 |
| 265 | 20231114 | 140900 | 7524235800 | 54900 | 54900 | 54900 | 54800 | 530 |
| 266 | 20231114 | 140800 | 7495139900 | 54800 | 54800 | 54800 | 54800 | 31 |
| 267 | 20231114 | 140700 | 7493441100 | 54800 | 54800 | 54900 | 54800 | 71 |
| 268 | 20231114 | 140600 | 7489550200 | 54800 | 54800 | 54900 | 54800 | 171 |
| 269 | 20231114 | 140500 | 7480177600 | 54800 | 54800 | 54900 | 54800 | 287 |
| 270 | 20231114 | 140400 | 7464424100 | 54800 | 54800 | 54800 | 54800 | 237 |
| 271 | 20231114 | 140300 | 7451436500 | 54800 | 54700 | 54800 | 54700 | 329 |
| 272 | 20231114 | 140200 | 7433408800 | 54800 | 54800 | 54800 | 54800 | 238 |
| 273 | 20231114 | 140100 | 7420366400 | 54800 | 54700 | 54800 | 54700 | 176 |
| 274 | 20231114 | 140000 | 7410721700 | 54700 | 54800 | 54800 | 54700 | 469 |
| 275 | 20231114 | 135900 | 7385024000 | 54800 | 54900 | 54900 | 54800 | 802 |
| 276 | 20231114 | 135800 | 7341071100 | 54800 | 54800 | 54900 | 54800 | 624 |
| 277 | 20231114 | 135700 | 7306825900 | 54800 | 54800 | 54800 | 54800 | 20 |
| 278 | 20231114 | 135600 | 7305729900 | 54900 | 54800 | 54900 | 54800 | 84 |
| 279 | 20231114 | 135500 | 7301126500 | 54900 | 54800 | 54900 | 54800 | 269 |
| 280 | 20231114 | 135400 | 7286364400 | 54800 | 54700 | 54900 | 54700 | 669 |
| 281 | 20231114 | 135300 | 7249744100 | 54600 | 54700 | 54700 | 54600 | 888 |
| 282 | 20231114 | 135200 | 7201175600 | 54800 | 54700 | 54800 | 54700 | 210 |
| 283 | 20231114 | 135100 | 7189678600 | 54700 | 54700 | 54800 | 54700 | 71 |
| 284 | 20231114 | 135000 | 7185794700 | 54700 | 54700 | 54700 | 54700 | 23 |
| 285 | 20231114 | 134900 | 7184536600 | 54600 | 54900 | 54900 | 54600 | 1378 |
| 286 | 20231114 | 134800 | 7109076800 | 54800 | 54800 | 54800 | 54800 | 230 |
| 287 | 20231114 | 134700 | 7096472800 | 54800 | 54700 | 54800 | 54700 | 91 |
| 288 | 20231114 | 134600 | 7091487500 | 54700 | 54700 | 54800 | 54600 | 774 |
| 289 | 20231114 | 134500 | 7049101300 | 54700 | 54700 | 54700 | 54700 | 91 |
| 290 | 20231114 | 134400 | 7044123600 | 54800 | 54700 | 54800 | 54600 | 36 |
| 291 | 20231114 | 134300 | 7042153900 | 54700 | 54700 | 54800 | 54700 | 1198 |
| 292 | 20231114 | 134200 | 6976569400 | 54700 | 54800 | 54800 | 54700 | 51 |
| 293 | 20231114 | 134100 | 6973779400 | 54700 | 54700 | 54700 | 54600 | 1266 |
| 294 | 20231114 | 134000 | 6904531100 | 54800 | 54700 | 54800 | 54700 | 81 |
| 295 | 20231114 | 133900 | 6900098700 | 54800 | 54800 | 54800 | 54700 | 513 |
| 296 | 20231114 | 133800 | 6871987300 | 54700 | 54800 | 54800 | 54700 | 356 |
| 297 | 20231114 | 133700 | 6852480000 | 54800 | 54700 | 54800 | 54700 | 110 |
| 298 | 20231114 | 133600 | 6846461600 | 54800 | 54700 | 54800 | 54700 | 50 |
| 299 | 20231114 | 133500 | 6843724000 | 54700 | 54800 | 54800 | 54700 | 23 |
| 300 | 20231114 | 133400 | 6842464600 | 54700 | 54700 | 54700 | 54600 | 512 |
| 301 | 20231114 | 133300 | 6814464900 | 54700 | 54700 | 54700 | 54600 | 43 |
| 302 | 20231114 | 133200 | 6812114300 | 54600 | 54600 | 54600 | 54600 | 1 |
| 303 | 20231114 | 133100 | 6812059700 | 54600 | 54600 | 54700 | 54600 | 111 |
| 304 | 20231114 | 133000 | 6805995900 | 54700 | 54600 | 54700 | 54600 | 56 |
| 305 | 20231114 | 132900 | 6802934300 | 54800 | 54800 | 54800 | 54700 | 245 |
| 306 | 20231114 | 132800 | 6789511600 | 54700 | 54700 | 54700 | 54600 | 162 |
| 307 | 20231114 | 132700 | 6780651200 | 54700 | 54800 | 54800 | 54700 | 18 |
| 308 | 20231114 | 132600 | 6779666300 | 54700 | 54800 | 54800 | 54700 | 87 |
| 309 | 20231114 | 132500 | 6774906100 | 54700 | 54700 | 54700 | 54700 | 156 |
| 310 | 20231114 | 132400 | 6766372900 | 54600 | 54700 | 54700 | 54600 | 176 |
| 311 | 20231114 | 132300 | 6756747200 | 54700 | 54700 | 54700 | 54600 | 306 |
| 312 | 20231114 | 132200 | 6740016200 | 54700 | 54700 | 54700 | 54700 | 8 |
| 313 | 20231114 | 132100 | 6739578600 | 54600 | 54700 | 54700 | 54600 | 31 |
| 314 | 20231114 | 132000 | 6737884400 | 54700 | 54700 | 54700 | 54600 | 441 |
| 315 | 20231114 | 131900 | 6713767500 | 54700 | 54600 | 54700 | 54600 | 541 |
| 316 | 20231114 | 131800 | 6684186300 | 54600 | 54600 | 54600 | 54600 | 2 |
| 317 | 20231114 | 131700 | 6684077100 | 54600 | 54700 | 54700 | 54600 | 281 |
| 318 | 20231114 | 131600 | 6668712500 | 54700 | 54600 | 54700 | 54600 | 302 |
| 319 | 20231114 | 131500 | 6652222300 | 54600 | 54600 | 54600 | 54600 | 42 |
| 320 | 20231114 | 131400 | 6649929100 | 54600 | 54600 | 54600 | 54600 | 121 |
| 321 | 20231114 | 131300 | 6643322500 | 54600 | 54600 | 54700 | 54600 | 304 |
| 322 | 20231114 | 131200 | 6626704700 | 54700 | 54700 | 54700 | 54600 | 71 |
| 323 | 20231114 | 131100 | 6622825200 | 54600 | 54700 | 54700 | 54600 | 27 |
| 324 | 20231114 | 131000 | 6621349800 | 54600 | 54800 | 54800 | 54600 | 1060 |
| 325 | 20231114 | 130900 | 6563463200 | 54700 | 54700 | 54800 | 54700 | 75 |
| 326 | 20231114 | 130800 | 6559359400 | 54700 | 54700 | 54700 | 54700 | 52 |
| 327 | 20231114 | 130700 | 6556515000 | 54700 | 54700 | 54800 | 54700 | 284 |
| 328 | 20231114 | 130600 | 6540958800 | 54700 | 54700 | 54700 | 54600 | 287 |
| 329 | 20231114 | 130500 | 6525261400 | 54600 | 54700 | 54700 | 54600 | 57 |
| 330 | 20231114 | 130400 | 6522147300 | 54600 | 54700 | 54700 | 54600 | 26 |
| 331 | 20231114 | 130300 | 6520726600 | 54600 | 54700 | 54700 | 54600 | 114 |
| 332 | 20231114 | 130200 | 6514496300 | 54600 | 54700 | 54700 | 54600 | 14 |
| 333 | 20231114 | 130100 | 6513730600 | 54600 | 54700 | 54700 | 54600 | 124 |
| 334 | 20231114 | 130000 | 6506955900 | 54700 | 54700 | 54800 | 54700 | 74 |
| 335 | 20231114 | 125900 | 6502907700 | 54700 | 54600 | 54700 | 54600 | 66 |
| 336 | 20231114 | 125800 | 6499299000 | 54700 | 54700 | 54700 | 54600 | 137 |
| 337 | 20231114 | 125700 | 6491810400 | 54700 | 54700 | 54700 | 54600 | 269 |
| 338 | 20231114 | 125600 | 6477097600 | 54700 | 54600 | 54700 | 54600 | 840 |
| 339 | 20231114 | 125500 | 6431172300 | 54600 | 54700 | 54700 | 54600 | 57 |
| 340 | 20231114 | 125400 | 6428058700 | 54600 | 54700 | 54700 | 54600 | 157 |
| 341 | 20231114 | 125300 | 6419475100 | 54700 | 54600 | 54700 | 54600 | 59 |
| 342 | 20231114 | 125200 | 6416249400 | 54700 | 54700 | 54700 | 54600 | 81 |
| 343 | 20231114 | 125100 | 6411824100 | 54600 | 54500 | 54700 | 54500 | 657 |
| 344 | 20231114 | 125000 | 6375951600 | 54600 | 54500 | 54600 | 54400 | 313 |
| 345 | 20231114 | 124900 | 6358874000 | 54500 | 54400 | 54500 | 54400 | 66 |
| 346 | 20231114 | 124800 | 6355278500 | 54500 | 54500 | 54500 | 54500 | 54 |
| 347 | 20231114 | 124700 | 6352335500 | 54500 | 54500 | 54500 | 54400 | 448 |
| 348 | 20231114 | 124600 | 6327923500 | 54500 | 54500 | 54500 | 54400 | 58 |
| 349 | 20231114 | 124500 | 6324764000 | 54500 | 54500 | 54500 | 54500 | 68 |
| 350 | 20231114 | 124400 | 6321058000 | 54400 | 54500 | 54600 | 54400 | 544 |
| 351 | 20231114 | 124300 | 6291417400 | 54500 | 54600 | 54600 | 54500 | 71 |
| 352 | 20231114 | 124200 | 6287547600 | 54500 | 54500 | 54500 | 54500 | 45 |
| 353 | 20231114 | 124100 | 6285095100 | 54500 | 54500 | 54600 | 54500 | 260 |
| 354 | 20231114 | 124000 | 6270904200 | 54500 | 54500 | 54600 | 54500 | 47 |
| 355 | 20231114 | 123900 | 6268342000 | 54500 | 54500 | 54600 | 54500 | 2118 |
| 356 | 20231114 | 123800 | 6152711000 | 54500 | 54500 | 54500 | 54400 | 359 |
| 357 | 20231114 | 123700 | 6133156000 | 54500 | 54500 | 54500 | 54400 | 81 |
| 358 | 20231114 | 123600 | 6128741600 | 54500 | 54500 | 54500 | 54400 | 846 |
| 359 | 20231114 | 123500 | 6082640500 | 54500 | 54500 | 54500 | 54500 | 29 |
| 360 | 20231114 | 123400 | 6081060000 | 54500 | 54500 | 54500 | 54500 | 1155 |
| 361 | 20231114 | 123300 | 6018112500 | 54400 | 54400 | 54400 | 54400 | 89 |
| 362 | 20231114 | 123200 | 6013270900 | 54500 | 54500 | 54500 | 54500 | 8 |
| 363 | 20231114 | 123100 | 6012834900 | 54500 | 54400 | 54500 | 54400 | 210 |
| 364 | 20231114 | 123000 | 6001390000 | 54400 | 54400 | 54400 | 54400 | 39 |
| 365 | 20231114 | 122900 | 5999268400 | 54500 | 54500 | 54500 | 54500 | 0 |
| 366 | 20231114 | 122800 | 5999268400 | 54500 | 54400 | 54500 | 54400 | 63 |
| 367 | 20231114 | 122700 | 5995840900 | 54400 | 54400 | 54500 | 54400 | 71 |
| 368 | 20231114 | 122600 | 5991978400 | 54500 | 54500 | 54500 | 54500 | 12 |
| 369 | 20231114 | 122500 | 5991324400 | 54500 | 54500 | 54500 | 54400 | 81 |
| 370 | 20231114 | 122400 | 5986915400 | 54500 | 54500 | 54500 | 54500 | 97 |
| 371 | 20231114 | 122300 | 5981628900 | 54400 | 54400 | 54500 | 54400 | 27 |
| 372 | 20231114 | 122200 | 5980160000 | 54500 | 54400 | 54500 | 54400 | 41 |
| 373 | 20231114 | 122100 | 5977929500 | 54500 | 54400 | 54500 | 54400 | 1005 |
| 374 | 20231114 | 122000 | 5923207000 | 54500 | 54500 | 54500 | 54500 | 209 |
| 375 | 20231114 | 121900 | 5911816500 | 54400 | 54500 | 54500 | 54400 | 110 |
| 376 | 20231114 | 121800 | 5905830300 | 54400 | 54400 | 54400 | 54400 | 2 |
| 377 | 20231114 | 121700 | 5905721500 | 54400 | 54400 | 54400 | 54400 | 100 |
| 378 | 20231114 | 121600 | 5900281500 | 54400 | 54500 | 54500 | 54400 | 261 |
| 379 | 20231114 | 121500 | 5886062200 | 54400 | 54400 | 54400 | 54400 | 312 |
| 380 | 20231114 | 121400 | 5869089400 | 54400 | 54400 | 54500 | 54400 | 49 |
| 381 | 20231114 | 121300 | 5866423600 | 54400 | 54400 | 54400 | 54400 | 0 |
| 382 | 20231114 | 121200 | 5866423600 | 54400 | 54400 | 54400 | 54400 | 1 |
| 383 | 20231114 | 121100 | 5866369200 | 54400 | 54500 | 54500 | 54400 | 360 |
| 384 | 20231114 | 121000 | 5846755200 | 54400 | 54400 | 54400 | 54400 | 1 |
| 385 | 20231114 | 120900 | 5846700800 | 54500 | 54500 | 54500 | 54500 | 0 |
| 386 | 20231114 | 120800 | 5846700800 | 54500 | 54400 | 54500 | 54400 | 48 |
| 387 | 20231114 | 120700 | 5844089500 | 54400 | 54500 | 54500 | 54400 | 442 |
| 388 | 20231114 | 120600 | 5820000600 | 54600 | 54500 | 54600 | 54500 | 1106 |
| 389 | 20231114 | 120500 | 5759723300 | 54500 | 54600 | 54600 | 54500 | 89 |
| 390 | 20231114 | 120400 | 5754868200 | 54600 | 54500 | 54600 | 54500 | 38 |
| 391 | 20231114 | 120300 | 5752795000 | 54600 | 54600 | 54600 | 54500 | 82 |
| 392 | 20231114 | 120200 | 5748317900 | 54600 | 54600 | 54600 | 54600 | 207 |
| 393 | 20231114 | 120100 | 5737015700 | 54700 | 54700 | 54700 | 54700 | 209 |
| 394 | 20231114 | 120000 | 5725583400 | 54600 | 54600 | 54600 | 54600 | 111 |
| 395 | 20231114 | 115900 | 5719522800 | 54600 | 54600 | 54700 | 54600 | 46 |
| 396 | 20231114 | 115800 | 5717011000 | 54600 | 54600 | 54600 | 54600 | 235 |
| 397 | 20231114 | 115700 | 5704180000 | 54600 | 54600 | 54600 | 54600 | 47 |
| 398 | 20231114 | 115600 | 5701613800 | 54600 | 54600 | 54600 | 54600 | 834 |
| 399 | 20231114 | 115500 | 5656077400 | 54600 | 54500 | 54600 | 54500 | 711 |
| 400 | 20231114 | 115400 | 5617306900 | 54500 | 54600 | 54600 | 54500 | 410 |
| 401 | 20231114 | 115300 | 5594925500 | 54600 | 54600 | 54700 | 54600 | 274 |
| 402 | 20231114 | 115200 | 5579964600 | 54600 | 54600 | 54700 | 54600 | 49 |
| 403 | 20231114 | 115100 | 5577288400 | 54600 | 54700 | 54700 | 54600 | 77 |
| 404 | 20231114 | 115000 | 5573082000 | 54700 | 54700 | 54700 | 54700 | 100 |
| 405 | 20231114 | 114900 | 5567612000 | 54700 | 54700 | 54700 | 54600 | 92 |
| 406 | 20231114 | 114800 | 5562585200 | 54700 | 54700 | 54700 | 54700 | 218 |
| 407 | 20231114 | 114700 | 5550660600 | 54700 | 54700 | 54700 | 54700 | 54 |
| 408 | 20231114 | 114600 | 5547706800 | 54600 | 54600 | 54600 | 54600 | 79 |
| 409 | 20231114 | 114500 | 5543393400 | 54600 | 54600 | 54600 | 54500 | 356 |
| 410 | 20231114 | 114400 | 5523955900 | 54700 | 54600 | 54700 | 54600 | 32 |
| 411 | 20231114 | 114300 | 5522208500 | 54600 | 54700 | 54700 | 54600 | 166 |
| 412 | 20231114 | 114200 | 5513128400 | 54600 | 54700 | 54700 | 54600 | 39 |
| 413 | 20231114 | 114100 | 5510997500 | 54800 | 54700 | 54800 | 54700 | 80 |
| 414 | 20231114 | 114000 | 5506621400 | 54800 | 54700 | 54800 | 54700 | 151 |
| 415 | 20231114 | 113900 | 5498353300 | 54800 | 54700 | 54900 | 54700 | 584 |
| 416 | 20231114 | 113800 | 5466357000 | 54700 | 54700 | 54700 | 54700 | 10 |
| 417 | 20231114 | 113700 | 5465810000 | 54700 | 54800 | 54800 | 54700 | 292 |
| 418 | 20231114 | 113600 | 5449816500 | 54700 | 54700 | 54700 | 54700 | 54 |
| 419 | 20231114 | 113500 | 5446862700 | 54700 | 54700 | 54700 | 54700 | 122 |
| 420 | 20231114 | 113400 | 5440189300 | 54700 | 54700 | 54700 | 54700 | 123 |
| 421 | 20231114 | 113300 | 5433461200 | 54700 | 54700 | 54700 | 54700 | 24 |
| 422 | 20231114 | 113200 | 5432148400 | 54700 | 54700 | 54700 | 54700 | 318 |
| 423 | 20231114 | 113100 | 5414753800 | 54700 | 54700 | 54700 | 54700 | 184 |
| 424 | 20231114 | 113000 | 5404689000 | 54600 | 54600 | 54700 | 54600 | 6 |
| 425 | 20231114 | 112900 | 5404361000 | 54600 | 54600 | 54600 | 54600 | 106 |
| 426 | 20231114 | 112800 | 5398573400 | 54500 | 54600 | 54700 | 54500 | 1203 |
| 427 | 20231114 | 112700 | 5332891600 | 54600 | 54600 | 54600 | 54600 | 116 |
| 428 | 20231114 | 112600 | 5326558000 | 54500 | 54600 | 54600 | 54500 | 200 |
| 429 | 20231114 | 112500 | 5315643700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 430 | 20231114 | 112400 | 5315643700 | 54600 | 54500 | 54600 | 54500 | 54 |
| 431 | 20231114 | 112300 | 5312699300 | 54600 | 54600 | 54600 | 54600 | 3 |
| 432 | 20231114 | 112200 | 5312535500 | 54600 | 54500 | 54600 | 54500 | 8 |
| 433 | 20231114 | 112100 | 5312099200 | 54500 | 54700 | 54700 | 54500 | 637 |
| 434 | 20231114 | 112000 | 5277278000 | 54700 | 54700 | 54700 | 54700 | 5 |
| 435 | 20231114 | 111900 | 5277004500 | 54700 | 54700 | 54700 | 54700 | 1 |
| 436 | 20231114 | 111800 | 5276949800 | 54700 | 54700 | 54700 | 54700 | 43 |
| 437 | 20231114 | 111700 | 5274597700 | 54800 | 54800 | 54800 | 54800 | 158 |
| 438 | 20231114 | 111600 | 5265939300 | 54900 | 54600 | 54900 | 54600 | 2024 |
| 439 | 20231114 | 111500 | 5155234900 | 54500 | 54600 | 54700 | 54500 | 1476 |
| 440 | 20231114 | 111400 | 5074649700 | 54600 | 54600 | 54600 | 54600 | 50 |
| 441 | 20231114 | 111300 | 5071919700 | 54500 | 54500 | 54500 | 54500 | 54 |
| 442 | 20231114 | 111200 | 5068976700 | 54600 | 54600 | 54600 | 54600 | 1 |
| 443 | 20231114 | 111100 | 5068922100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 444 | 20231114 | 111000 | 5068922100 | 54600 | 54500 | 54600 | 54500 | 146 |
| 445 | 20231114 | 110900 | 5060965000 | 54500 | 54600 | 54600 | 54500 | 881 |
| 446 | 20231114 | 110800 | 5012862500 | 54600 | 54700 | 54700 | 54600 | 839 |
| 447 | 20231114 | 110700 | 4966972200 | 54700 | 54800 | 54800 | 54700 | 57 |
| 448 | 20231114 | 110600 | 4963854200 | 54800 | 54800 | 54800 | 54800 | 1 |
| 449 | 20231114 | 110500 | 4963799400 | 54700 | 54800 | 54800 | 54700 | 10 |
| 450 | 20231114 | 110400 | 4963252300 | 54700 | 54700 | 54700 | 54700 | 65 |
| 451 | 20231114 | 110300 | 4959696800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 452 | 20231114 | 110200 | 4959696800 | 54800 | 54800 | 54800 | 54700 | 1443 |
| 453 | 20231114 | 110100 | 4880620500 | 54800 | 54800 | 54900 | 54800 | 24 |
| 454 | 20231114 | 110000 | 4879304000 | 54900 | 54900 | 54900 | 54800 | 107 |
| 455 | 20231114 | 105900 | 4873439700 | 54900 | 54900 | 54900 | 54800 | 845 |
| 456 | 20231114 | 105800 | 4827054000 | 54900 | 54800 | 54900 | 54800 | 148 |
| 457 | 20231114 | 105700 | 4818928900 | 54900 | 54900 | 54900 | 54800 | 456 |
| 458 | 20231114 | 105600 | 4793934600 | 54900 | 54800 | 54900 | 54800 | 67 |
| 459 | 20231114 | 105500 | 4790261800 | 54900 | 54800 | 54900 | 54800 | 438 |
| 460 | 20231114 | 105400 | 4766248500 | 54800 | 54900 | 54900 | 54800 | 237 |
| 461 | 20231114 | 105300 | 4753238400 | 54800 | 54900 | 54900 | 54800 | 56 |
| 462 | 20231114 | 105200 | 4750169300 | 54800 | 54800 | 54800 | 54800 | 6 |
| 463 | 20231114 | 105100 | 4749840500 | 54800 | 54700 | 54800 | 54700 | 619 |
| 464 | 20231114 | 105000 | 4715932300 | 54600 | 54700 | 54700 | 54600 | 163 |
| 465 | 20231114 | 104900 | 4707020200 | 54600 | 54600 | 54600 | 54600 | 20 |
| 466 | 20231114 | 104800 | 4705928200 | 54600 | 54700 | 54800 | 54600 | 967 |
| 467 | 20231114 | 104700 | 4653071900 | 54700 | 54700 | 54700 | 54700 | 7 |
| 468 | 20231114 | 104600 | 4652689000 | 54800 | 54800 | 54800 | 54700 | 75 |
| 469 | 20231114 | 104500 | 4648582200 | 54700 | 54800 | 54800 | 54700 | 111 |
| 470 | 20231114 | 104400 | 4642510100 | 54700 | 54700 | 54700 | 54600 | 1026 |
| 471 | 20231114 | 104300 | 4586475600 | 54800 | 54800 | 54800 | 54800 | 222 |
| 472 | 20231114 | 104200 | 4574310000 | 54700 | 54800 | 54800 | 54700 | 128 |
| 473 | 20231114 | 104100 | 4567308100 | 54800 | 54800 | 54800 | 54700 | 766 |
| 474 | 20231114 | 104000 | 4525402400 | 54700 | 54800 | 54800 | 54700 | 296 |
| 475 | 20231114 | 103900 | 4509210700 | 54800 | 54800 | 54800 | 54800 | 514 |
| 476 | 20231114 | 103800 | 4481043500 | 54900 | 54800 | 54900 | 54800 | 144 |
| 477 | 20231114 | 103700 | 4473152100 | 54800 | 54900 | 54900 | 54800 | 201 |
| 478 | 20231114 | 103600 | 4462120800 | 54900 | 54900 | 55000 | 54900 | 961 |
| 479 | 20231114 | 103500 | 4409341000 | 54900 | 54900 | 55000 | 54900 | 37 |
| 480 | 20231114 | 103400 | 4407309600 | 54900 | 54900 | 55000 | 54900 | 1394 |
| 481 | 20231114 | 103300 | 4330718700 | 54900 | 54900 | 54900 | 54900 | 741 |
| 482 | 20231114 | 103200 | 4290037800 | 54900 | 54900 | 55000 | 54800 | 3237 |
| 483 | 20231114 | 103100 | 4112285800 | 54800 | 54800 | 54900 | 54800 | 493 |
| 484 | 20231114 | 103000 | 4085269100 | 54800 | 54800 | 54800 | 54800 | 221 |
| 485 | 20231114 | 102900 | 4073158300 | 54800 | 54800 | 54800 | 54700 | 217 |
| 486 | 20231114 | 102800 | 4061267300 | 54800 | 54800 | 54800 | 54700 | 456 |
| 487 | 20231114 | 102700 | 4036288500 | 54800 | 54900 | 54900 | 54800 | 150 |
| 488 | 20231114 | 102600 | 4028067600 | 54900 | 54700 | 54900 | 54700 | 1173 |
| 489 | 20231114 | 102500 | 3963824900 | 54700 | 54800 | 54800 | 54700 | 979 |
| 490 | 20231114 | 102400 | 3910223600 | 54700 | 54600 | 54800 | 54600 | 533 |
| 491 | 20231114 | 102300 | 3881047600 | 54600 | 54700 | 54800 | 54600 | 328 |
| 492 | 20231114 | 102200 | 3863115900 | 54700 | 54600 | 54700 | 54600 | 798 |
| 493 | 20231114 | 102100 | 3819480600 | 54600 | 54500 | 54600 | 54400 | 2125 |
| 494 | 20231114 | 102000 | 3703615800 | 54400 | 54300 | 54500 | 54300 | 958 |
| 495 | 20231114 | 101900 | 3651470200 | 54400 | 54400 | 54400 | 54400 | 99 |
| 496 | 20231114 | 101800 | 3646084600 | 54400 | 54400 | 54400 | 54400 | 163 |
| 497 | 20231114 | 101700 | 3637217400 | 54400 | 54500 | 54500 | 54400 | 705 |
| 498 | 20231114 | 101600 | 3598865000 | 54500 | 54400 | 54500 | 54400 | 1557 |
| 499 | 20231114 | 101500 | 3514092400 | 54400 | 54400 | 54400 | 54400 | 174 |
| 500 | 20231114 | 101400 | 3504626800 | 54400 | 54400 | 54500 | 54400 | 362 |
| 501 | 20231114 | 101300 | 3484933400 | 54400 | 54500 | 54500 | 54400 | 2646 |
| 502 | 20231114 | 101200 | 3340823500 | 54500 | 54600 | 54700 | 54500 | 3288 |
| 503 | 20231114 | 101100 | 3161309400 | 54600 | 54700 | 54700 | 54600 | 572 |
| 504 | 20231114 | 101000 | 3130026000 | 54700 | 54700 | 54800 | 54700 | 1090 |
| 505 | 20231114 | 100900 | 3070383100 | 54700 | 54700 | 54800 | 54700 | 149 |
| 506 | 20231114 | 100800 | 3062227500 | 54700 | 54700 | 54700 | 54700 | 37 |
| 507 | 20231114 | 100700 | 3060203600 | 54800 | 54700 | 54800 | 54700 | 858 |
| 508 | 20231114 | 100600 | 3013200000 | 54700 | 54700 | 54700 | 54700 | 34 |
| 509 | 20231114 | 100500 | 3011340200 | 54700 | 54700 | 54700 | 54700 | 325 |
| 510 | 20231114 | 100400 | 2993562700 | 54700 | 54800 | 54800 | 54700 | 211 |
| 511 | 20231114 | 100300 | 2982000100 | 54700 | 54700 | 54700 | 54700 | 1333 |
| 512 | 20231114 | 100200 | 2909085000 | 54700 | 54700 | 54700 | 54600 | 580 |
| 513 | 20231114 | 100100 | 2877359100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 514 | 20231114 | 100000 | 2877359100 | 54700 | 54600 | 54700 | 54600 | 171 |
| 515 | 20231114 | 095900 | 2868020700 | 54600 | 54700 | 54700 | 54600 | 152 |
| 516 | 20231114 | 095800 | 2859721300 | 54700 | 54600 | 54700 | 54600 | 1357 |
| 517 | 20231114 | 095700 | 2785504900 | 54600 | 54600 | 54600 | 54600 | 5 |
| 518 | 20231114 | 095600 | 2785231900 | 54700 | 54700 | 54700 | 54700 | 181 |
| 519 | 20231114 | 095500 | 2775331200 | 54700 | 54800 | 54800 | 54700 | 77 |
| 520 | 20231114 | 095400 | 2771119200 | 54800 | 54600 | 54800 | 54600 | 27 |
| 521 | 20231114 | 095300 | 2769642400 | 54800 | 54800 | 54800 | 54700 | 220 |
| 522 | 20231114 | 095200 | 2757587400 | 54700 | 54700 | 54700 | 54600 | 905 |
| 523 | 20231114 | 095100 | 2708107300 | 54700 | 54700 | 54700 | 54700 | 358 |
| 524 | 20231114 | 095000 | 2688524700 | 54700 | 54800 | 54800 | 54700 | 429 |
| 525 | 20231114 | 094900 | 2665037500 | 54700 | 54700 | 54800 | 54700 | 67 |
| 526 | 20231114 | 094800 | 2661372300 | 54700 | 54800 | 54800 | 54700 | 392 |
| 527 | 20231114 | 094700 | 2639929800 | 54800 | 54700 | 54800 | 54700 | 311 |
| 528 | 20231114 | 094600 | 2622887100 | 54700 | 54700 | 54800 | 54700 | 629 |
| 529 | 20231114 | 094500 | 2588430700 | 54800 | 54800 | 54800 | 54800 | 176 |
| 530 | 20231114 | 094400 | 2578785900 | 54800 | 54800 | 54900 | 54800 | 980 |
| 531 | 20231114 | 094300 | 2525081300 | 54900 | 54900 | 54900 | 54800 | 1874 |
| 532 | 20231114 | 094200 | 2422200400 | 54900 | 55000 | 55000 | 54900 | 180 |
| 533 | 20231114 | 094100 | 2412318300 | 55000 | 54900 | 55000 | 54900 | 450 |
| 534 | 20231114 | 094000 | 2387588700 | 55000 | 54900 | 55000 | 54800 | 1681 |
| 535 | 20231114 | 093900 | 2295301400 | 54900 | 54800 | 54900 | 54800 | 965 |
| 536 | 20231114 | 093800 | 2242387400 | 54800 | 54800 | 54800 | 54700 | 1185 |
| 537 | 20231114 | 093700 | 2177470900 | 54800 | 54800 | 54800 | 54700 | 626 |
| 538 | 20231114 | 093600 | 2143170400 | 54700 | 54700 | 54800 | 54700 | 444 |
| 539 | 20231114 | 093500 | 2118871300 | 54700 | 54500 | 54800 | 54500 | 3843 |
| 540 | 20231114 | 093400 | 1908959300 | 54500 | 54500 | 54600 | 54500 | 811 |
| 541 | 20231114 | 093300 | 1864752400 | 54500 | 54500 | 54600 | 54500 | 282 |
| 542 | 20231114 | 093200 | 1849358900 | 54600 | 54500 | 54600 | 54500 | 703 |
| 543 | 20231114 | 093100 | 1811029900 | 54600 | 54500 | 54600 | 54400 | 1489 |
| 544 | 20231114 | 093000 | 1729859000 | 54500 | 54400 | 54500 | 54400 | 373 |
| 545 | 20231114 | 092900 | 1709554900 | 54500 | 54500 | 54500 | 54400 | 804 |
| 546 | 20231114 | 092800 | 1665743900 | 54500 | 54400 | 54500 | 54400 | 535 |
| 547 | 20231114 | 092700 | 1636608100 | 54400 | 54400 | 54400 | 54300 | 2783 |
| 548 | 20231114 | 092600 | 1485327900 | 54400 | 54300 | 54400 | 54300 | 22 |
| 549 | 20231114 | 092500 | 1484132200 | 54300 | 54300 | 54400 | 54200 | 239 |
| 550 | 20231114 | 092400 | 1471160900 | 54200 | 54300 | 54300 | 54200 | 18 |
| 551 | 20231114 | 092300 | 1470184600 | 54300 | 54200 | 54300 | 54200 | 531 |
| 552 | 20231114 | 092200 | 1441351400 | 54200 | 54300 | 54300 | 54200 | 693 |
| 553 | 20231114 | 092100 | 1403728700 | 54300 | 54300 | 54400 | 54300 | 792 |
| 554 | 20231114 | 092000 | 1360672900 | 54300 | 54200 | 54300 | 54100 | 1178 |
| 555 | 20231114 | 091900 | 1296756100 | 54200 | 54300 | 54300 | 54200 | 126 |
| 556 | 20231114 | 091800 | 1289916200 | 54300 | 54300 | 54400 | 54300 | 165 |
| 557 | 20231114 | 091700 | 1280956500 | 54300 | 54100 | 54300 | 54100 | 1379 |
| 558 | 20231114 | 091600 | 1206242800 | 54100 | 54000 | 54100 | 54000 | 273 |
| 559 | 20231114 | 091500 | 1191495800 | 54000 | 53900 | 54000 | 53900 | 139 |
| 560 | 20231114 | 091400 | 1184001300 | 54000 | 54000 | 54000 | 54000 | 118 |
| 561 | 20231114 | 091300 | 1177629300 | 54000 | 54100 | 54200 | 53900 | 3028 |
| 562 | 20231114 | 091200 | 1014231600 | 54100 | 54100 | 54100 | 54000 | 760 |
| 563 | 20231114 | 091100 | 973132800 | 54000 | 54000 | 54100 | 54000 | 322 |
| 564 | 20231114 | 091000 | 955742500 | 54000 | 54000 | 54000 | 53900 | 496 |
| 565 | 20231114 | 090900 | 928958700 | 54000 | 54000 | 54000 | 53900 | 80 |
| 566 | 20231114 | 090800 | 924644200 | 54000 | 53900 | 54000 | 53900 | 301 |
| 567 | 20231114 | 090700 | 908396600 | 53900 | 53900 | 54000 | 53900 | 1874 |
| 568 | 20231114 | 090600 | 807357100 | 53900 | 53900 | 54000 | 53800 | 2629 |
| 569 | 20231114 | 090500 | 665719200 | 53900 | 53900 | 54100 | 53900 | 1884 |
| 570 | 20231114 | 090400 | 564068800 | 53800 | 54000 | 54000 | 53800 | 2787 |
| 571 | 20231114 | 090300 | 413809300 | 53900 | 53700 | 54000 | 53700 | 1583 |
| 572 | 20231114 | 090200 | 328401100 | 53700 | 53800 | 53900 | 53700 | 1151 |
| 573 | 20231114 | 090100 | 266517500 | 53900 | 54000 | 54200 | 53900 | 1548 |
| 574 | 20231114 | 090000 | 182819700 | 54000 | 53900 | 54200 | 53900 | 3351 |