31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 2165 |
| 3 | 20231114 | 183200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 4 | 20231114 | 183100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 5 | 20231114 | 183000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 6 | 20231114 | 182900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 7 | 20231114 | 182800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 8 | 20231114 | 182700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 9 | 20231114 | 182600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 10 | 20231114 | 182500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 11 | 20231114 | 182400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 12 | 20231114 | 182300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 13 | 20231114 | 182200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 14 | 20231114 | 182100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 15 | 20231114 | 182000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 16 | 20231114 | 181900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 17 | 20231114 | 181800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 18 | 20231114 | 181700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 19 | 20231114 | 181600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 20 | 20231114 | 181500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 21 | 20231114 | 181400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 22 | 20231114 | 181300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 23 | 20231114 | 181200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 24 | 20231114 | 181100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 25 | 20231114 | 181000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 26 | 20231114 | 180900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 27 | 20231114 | 180800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 28 | 20231114 | 180700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 29 | 20231114 | 180600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 30 | 20231114 | 180500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 31 | 20231114 | 180400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 32 | 20231114 | 180300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 2165 |
| 33 | 20231114 | 180200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 34 | 20231114 | 180100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 35 | 20231114 | 180000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 36 | 20231114 | 175900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 37 | 20231114 | 175800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 38 | 20231114 | 175700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 39 | 20231114 | 175600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 40 | 20231114 | 175500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 41 | 20231114 | 175400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 42 | 20231114 | 175300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 43 | 20231114 | 175200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 44 | 20231114 | 175100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 45 | 20231114 | 175000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 46 | 20231114 | 174900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 47 | 20231114 | 174800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 48 | 20231114 | 174700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 49 | 20231114 | 174600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 50 | 20231114 | 174500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 51 | 20231114 | 174400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 52 | 20231114 | 174300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 53 | 20231114 | 174200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 54 | 20231114 | 174100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 55 | 20231114 | 174000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 56 | 20231114 | 173900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 57 | 20231114 | 173800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 58 | 20231114 | 173700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 59 | 20231114 | 173600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 60 | 20231114 | 173500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 61 | 20231114 | 173400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 62 | 20231114 | 173300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 2165 |
| 63 | 20231114 | 173200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 64 | 20231114 | 173100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 65 | 20231114 | 173000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 66 | 20231114 | 172900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 67 | 20231114 | 172800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 68 | 20231114 | 172700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 69 | 20231114 | 172600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 70 | 20231114 | 172500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 71 | 20231114 | 172400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 72 | 20231114 | 172300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 73 | 20231114 | 172200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 74 | 20231114 | 172100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 75 | 20231114 | 172000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 76 | 20231114 | 171900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 77 | 20231114 | 171800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 78 | 20231114 | 171700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 79 | 20231114 | 171600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 80 | 20231114 | 171500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 81 | 20231114 | 171400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 82 | 20231114 | 171300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 83 | 20231114 | 171200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 84 | 20231114 | 171100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 85 | 20231114 | 171000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 86 | 20231114 | 170900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 87 | 20231114 | 170800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 88 | 20231114 | 170700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 89 | 20231114 | 170600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 90 | 20231114 | 170500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 91 | 20231114 | 170400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 92 | 20231114 | 170300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 2165 |
| 93 | 20231114 | 170200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 94 | 20231114 | 170100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 95 | 20231114 | 170000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 96 | 20231114 | 165900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 97 | 20231114 | 165800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 98 | 20231114 | 165700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 99 | 20231114 | 165600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 100 | 20231114 | 165500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 101 | 20231114 | 165400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 102 | 20231114 | 165300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 103 | 20231114 | 165200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 104 | 20231114 | 165100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 105 | 20231114 | 165000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 106 | 20231114 | 164900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 107 | 20231114 | 164800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 108 | 20231114 | 164700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 109 | 20231114 | 164600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 110 | 20231114 | 164500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 111 | 20231114 | 164400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 112 | 20231114 | 164300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 113 | 20231114 | 164200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 114 | 20231114 | 164100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 115 | 20231114 | 164000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 116 | 20231114 | 163900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 117 | 20231114 | 163800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 118 | 20231114 | 163700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 119 | 20231114 | 163600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 120 | 20231114 | 163500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 121 | 20231114 | 163400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 122 | 20231114 | 163300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 2165 |
| 123 | 20231114 | 163200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 124 | 20231114 | 163100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 125 | 20231114 | 163000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 126 | 20231114 | 162900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 127 | 20231114 | 162800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 128 | 20231114 | 162700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 129 | 20231114 | 162600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 130 | 20231114 | 162500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 131 | 20231114 | 162400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 132 | 20231114 | 162300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 133 | 20231114 | 162200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 134 | 20231114 | 162100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 135 | 20231114 | 162000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 136 | 20231114 | 161900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 137 | 20231114 | 161800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 138 | 20231114 | 161700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 139 | 20231114 | 161600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 140 | 20231114 | 161500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 141 | 20231114 | 161400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 142 | 20231114 | 161300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 143 | 20231114 | 161200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 144 | 20231114 | 161100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 145 | 20231114 | 161000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 146 | 20231114 | 160900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 147 | 20231114 | 160800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 148 | 20231114 | 160700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 149 | 20231114 | 160600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 150 | 20231114 | 160500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 151 | 20231114 | 160400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 152 | 20231114 | 160300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 2165 |
| 153 | 20231114 | 160200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 154 | 20231114 | 160100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 155 | 20231114 | 160000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 156 | 20231114 | 155900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 157 | 20231114 | 155800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 158 | 20231114 | 155700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 159 | 20231114 | 155600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 160 | 20231114 | 155500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 161 | 20231114 | 155400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 162 | 20231114 | 155300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 163 | 20231114 | 155200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 164 | 20231114 | 155100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 165 | 20231114 | 155000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 166 | 20231114 | 154900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 167 | 20231114 | 154800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 168 | 20231114 | 154700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 169 | 20231114 | 154600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 170 | 20231114 | 154500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 171 | 20231114 | 154400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 172 | 20231114 | 154300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 173 | 20231114 | 154200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 174 | 20231114 | 154100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 175 | 20231114 | 154000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 176 | 20231114 | 153900 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 177 | 20231114 | 153800 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 178 | 20231114 | 153700 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 179 | 20231114 | 153600 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 180 | 20231114 | 153500 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 181 | 20231114 | 153400 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 182 | 20231114 | 153300 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 2165 |
| 183 | 20231114 | 153200 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 184 | 20231114 | 153100 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 0 |
| 185 | 20231114 | 153000 | 10998749900 | 88800 | 88800 | 88800 | 88800 | 2165 |
| 186 | 20231114 | 152900 | 10806497900 | 89100 | 89100 | 89100 | 89100 | 0 |
| 187 | 20231114 | 152800 | 10806497900 | 89100 | 89100 | 89100 | 89100 | 0 |
| 188 | 20231114 | 152700 | 10806497900 | 89100 | 89100 | 89100 | 89100 | 0 |
| 189 | 20231114 | 152600 | 10806497900 | 89100 | 89100 | 89100 | 89100 | 0 |
| 190 | 20231114 | 152500 | 10806497900 | 89100 | 89100 | 89100 | 89100 | 0 |
| 191 | 20231114 | 152400 | 10806497900 | 89100 | 89100 | 89100 | 89100 | 0 |
| 192 | 20231114 | 152300 | 10806497900 | 89100 | 89100 | 89100 | 89100 | 0 |
| 193 | 20231114 | 152200 | 10806497900 | 89100 | 89100 | 89100 | 89100 | 0 |
| 194 | 20231114 | 152100 | 10806497900 | 89100 | 89100 | 89100 | 89100 | 0 |
| 195 | 20231114 | 152000 | 10806497900 | 89100 | 89100 | 89100 | 89100 | 0 |
| 196 | 20231114 | 151900 | 10806497900 | 89100 | 89500 | 89500 | 89100 | 1121 |
| 197 | 20231114 | 151800 | 10706341800 | 89500 | 89300 | 89500 | 89300 | 241 |
| 198 | 20231114 | 151700 | 10684798100 | 89500 | 89700 | 89700 | 89500 | 721 |
| 199 | 20231114 | 151600 | 10620131300 | 89700 | 89700 | 89700 | 89600 | 125 |
| 200 | 20231114 | 151500 | 10608923700 | 89600 | 89600 | 89700 | 89500 | 422 |
| 201 | 20231114 | 151400 | 10571111100 | 89500 | 89700 | 89700 | 89300 | 1937 |
| 202 | 20231114 | 151300 | 10397971300 | 89700 | 89600 | 89700 | 89500 | 557 |
| 203 | 20231114 | 151200 | 10348033900 | 89600 | 89700 | 89700 | 89500 | 516 |
| 204 | 20231114 | 151100 | 10301782900 | 89600 | 89500 | 89700 | 89500 | 290 |
| 205 | 20231114 | 151000 | 10275795500 | 89600 | 89700 | 89800 | 89500 | 580 |
| 206 | 20231114 | 150900 | 10223776400 | 89600 | 89500 | 89700 | 89500 | 588 |
| 207 | 20231114 | 150800 | 10171077200 | 89500 | 89700 | 89700 | 89500 | 465 |
| 208 | 20231114 | 150700 | 10129398900 | 89600 | 89600 | 89700 | 89500 | 406 |
| 209 | 20231114 | 150600 | 10093019800 | 89600 | 89600 | 89600 | 89400 | 106 |
| 210 | 20231114 | 150500 | 10083527300 | 89500 | 89400 | 89600 | 89400 | 450 |
| 211 | 20231114 | 150400 | 10043256100 | 89400 | 89400 | 89500 | 89300 | 693 |
| 212 | 20231114 | 150300 | 9981307700 | 89400 | 89300 | 89400 | 89100 | 677 |
| 213 | 20231114 | 150200 | 9920860500 | 89300 | 89100 | 89300 | 89100 | 376 |
| 214 | 20231114 | 150100 | 9887299100 | 89000 | 89200 | 89300 | 89000 | 462 |
| 215 | 20231114 | 150000 | 9846115100 | 89200 | 89000 | 89200 | 88900 | 354 |
| 216 | 20231114 | 145900 | 9814575000 | 89200 | 88900 | 89200 | 88700 | 739 |
| 217 | 20231114 | 145800 | 9748807600 | 88800 | 88900 | 89100 | 88600 | 996 |
| 218 | 20231114 | 145700 | 9660306000 | 89000 | 89300 | 89300 | 89000 | 592 |
| 219 | 20231114 | 145600 | 9607571900 | 89300 | 89100 | 89300 | 88700 | 583 |
| 220 | 20231114 | 145500 | 9555684500 | 89000 | 89100 | 89300 | 88700 | 539 |
| 221 | 20231114 | 145400 | 9507752200 | 89100 | 89200 | 89300 | 89000 | 787 |
| 222 | 20231114 | 145300 | 9437544800 | 89200 | 89000 | 89200 | 88800 | 590 |
| 223 | 20231114 | 145200 | 9385083900 | 89000 | 89000 | 89200 | 88700 | 623 |
| 224 | 20231114 | 145100 | 9329669800 | 89100 | 88400 | 89100 | 88400 | 849 |
| 225 | 20231114 | 145000 | 9254241700 | 88400 | 88800 | 88800 | 88300 | 739 |
| 226 | 20231114 | 144900 | 9188823200 | 88700 | 88700 | 88900 | 88300 | 1028 |
| 227 | 20231114 | 144800 | 9097675900 | 88700 | 88800 | 88900 | 88700 | 288 |
| 228 | 20231114 | 144700 | 9072109400 | 88800 | 88700 | 88900 | 88300 | 711 |
| 229 | 20231114 | 144600 | 9009124700 | 88700 | 88900 | 88900 | 88200 | 614 |
| 230 | 20231114 | 144500 | 8954798900 | 88900 | 88600 | 88900 | 88500 | 1388 |
| 231 | 20231114 | 144400 | 8831686500 | 88600 | 88400 | 88600 | 88000 | 1324 |
| 232 | 20231114 | 144300 | 8714617300 | 88500 | 88300 | 88500 | 87800 | 1088 |
| 233 | 20231114 | 144200 | 8618656600 | 88300 | 88000 | 88300 | 88000 | 218 |
| 234 | 20231114 | 144100 | 8599428900 | 88000 | 88300 | 88500 | 87900 | 833 |
| 235 | 20231114 | 144000 | 8525896900 | 88300 | 88200 | 88400 | 87900 | 744 |
| 236 | 20231114 | 143900 | 8460322400 | 88400 | 88400 | 88500 | 88200 | 498 |
| 237 | 20231114 | 143800 | 8416331600 | 88400 | 88400 | 88500 | 88000 | 702 |
| 238 | 20231114 | 143700 | 8354455700 | 88400 | 88200 | 88600 | 87900 | 567 |
| 239 | 20231114 | 143600 | 8304421500 | 88400 | 87900 | 88400 | 87900 | 381 |
| 240 | 20231114 | 143500 | 8270789500 | 87900 | 88400 | 88400 | 87900 | 638 |
| 241 | 20231114 | 143400 | 8214597400 | 88300 | 88500 | 88600 | 88000 | 1932 |
| 242 | 20231114 | 143300 | 8044340100 | 88500 | 88500 | 88600 | 88300 | 420 |
| 243 | 20231114 | 143200 | 8007193700 | 88600 | 88500 | 88600 | 88200 | 674 |
| 244 | 20231114 | 143100 | 7947681100 | 88500 | 88600 | 88700 | 88200 | 854 |
| 245 | 20231114 | 143000 | 7872184000 | 88600 | 88300 | 88700 | 88300 | 173 |
| 246 | 20231114 | 142900 | 7856881900 | 88300 | 88500 | 88600 | 88200 | 695 |
| 247 | 20231114 | 142800 | 7795470600 | 88500 | 88600 | 88600 | 88300 | 815 |
| 248 | 20231114 | 142700 | 7723464600 | 88600 | 88300 | 88700 | 88300 | 1111 |
| 249 | 20231114 | 142600 | 7625208300 | 88500 | 88600 | 88600 | 88200 | 614 |
| 250 | 20231114 | 142500 | 7570954500 | 88500 | 88400 | 88600 | 88200 | 648 |
| 251 | 20231114 | 142400 | 7513740400 | 88400 | 88600 | 88600 | 88400 | 299 |
| 252 | 20231114 | 142300 | 7487297800 | 88600 | 88700 | 88700 | 88200 | 607 |
| 253 | 20231114 | 142200 | 7433623000 | 88600 | 88700 | 88700 | 88200 | 850 |
| 254 | 20231114 | 142100 | 7358431500 | 88600 | 88600 | 88700 | 88400 | 341 |
| 255 | 20231114 | 142000 | 7328236600 | 88500 | 88500 | 88600 | 88300 | 584 |
| 256 | 20231114 | 141900 | 7276608000 | 88500 | 88700 | 88700 | 88300 | 686 |
| 257 | 20231114 | 141800 | 7215938300 | 88700 | 88700 | 88800 | 88400 | 400 |
| 258 | 20231114 | 141700 | 7180492300 | 88700 | 88400 | 88700 | 88300 | 834 |
| 259 | 20231114 | 141600 | 7106701300 | 88400 | 88500 | 88700 | 88300 | 651 |
| 260 | 20231114 | 141500 | 7049162900 | 88400 | 88500 | 88700 | 88400 | 431 |
| 261 | 20231114 | 141400 | 7011038800 | 88500 | 88600 | 88700 | 88400 | 574 |
| 262 | 20231114 | 141300 | 6960261700 | 88700 | 88500 | 88800 | 88400 | 970 |
| 263 | 20231114 | 141200 | 6874341500 | 88600 | 88600 | 88700 | 88400 | 655 |
| 264 | 20231114 | 141100 | 6816289400 | 88600 | 88500 | 88700 | 88400 | 560 |
| 265 | 20231114 | 141000 | 6766731100 | 88600 | 88700 | 88800 | 88500 | 1161 |
| 266 | 20231114 | 140900 | 6663873600 | 88700 | 88800 | 88800 | 88500 | 315 |
| 267 | 20231114 | 140800 | 6635926100 | 88700 | 88600 | 88900 | 88500 | 741 |
| 268 | 20231114 | 140700 | 6570170900 | 88700 | 88900 | 88900 | 88500 | 725 |
| 269 | 20231114 | 140600 | 6505966600 | 88900 | 88800 | 88900 | 88500 | 452 |
| 270 | 20231114 | 140500 | 6465889300 | 88500 | 88800 | 88900 | 88500 | 546 |
| 271 | 20231114 | 140400 | 6417490600 | 88900 | 88900 | 88900 | 88500 | 661 |
| 272 | 20231114 | 140300 | 6358879900 | 88700 | 89000 | 89000 | 88700 | 511 |
| 273 | 20231114 | 140200 | 6313423100 | 88900 | 88900 | 89000 | 88500 | 507 |
| 274 | 20231114 | 140100 | 6268429100 | 88900 | 88800 | 89000 | 88500 | 1042 |
| 275 | 20231114 | 140000 | 6175970500 | 88800 | 88600 | 88900 | 88500 | 157 |
| 276 | 20231114 | 135900 | 6162039200 | 89000 | 88900 | 89000 | 88500 | 618 |
| 277 | 20231114 | 135800 | 6107228200 | 88900 | 89000 | 89000 | 88600 | 540 |
| 278 | 20231114 | 135700 | 6059287600 | 89100 | 88700 | 89100 | 88600 | 983 |
| 279 | 20231114 | 135600 | 5972063900 | 88700 | 89000 | 89200 | 88600 | 415 |
| 280 | 20231114 | 135500 | 5935192700 | 88900 | 89300 | 89300 | 88700 | 585 |
| 281 | 20231114 | 135400 | 5883209200 | 89100 | 89000 | 89200 | 88900 | 254 |
| 282 | 20231114 | 135300 | 5860586200 | 89100 | 89100 | 89200 | 88800 | 384 |
| 283 | 20231114 | 135200 | 5826409500 | 89100 | 89200 | 89200 | 88800 | 562 |
| 284 | 20231114 | 135100 | 5776415200 | 89100 | 88900 | 89200 | 88900 | 176 |
| 285 | 20231114 | 135000 | 5760726200 | 88900 | 89100 | 89200 | 88900 | 430 |
| 286 | 20231114 | 134900 | 5722479600 | 89000 | 89400 | 89400 | 89000 | 411 |
| 287 | 20231114 | 134800 | 5685833100 | 89500 | 89500 | 89500 | 89400 | 96 |
| 288 | 20231114 | 134700 | 5677245200 | 89500 | 89300 | 89500 | 89100 | 483 |
| 289 | 20231114 | 134600 | 5634163400 | 89500 | 89300 | 89500 | 89100 | 452 |
| 290 | 20231114 | 134500 | 5593834100 | 89300 | 89300 | 89400 | 89300 | 184 |
| 291 | 20231114 | 134400 | 5577396700 | 89300 | 89500 | 89600 | 89200 | 415 |
| 292 | 20231114 | 134300 | 5540347000 | 89400 | 89700 | 89700 | 89300 | 460 |
| 293 | 20231114 | 134200 | 5499224700 | 89500 | 89400 | 89600 | 89400 | 91 |
| 294 | 20231114 | 134100 | 5491083400 | 89400 | 89700 | 89700 | 89400 | 431 |
| 295 | 20231114 | 134000 | 5452517500 | 89500 | 89800 | 89800 | 89500 | 447 |
| 296 | 20231114 | 133900 | 5412480200 | 89800 | 89700 | 89800 | 89700 | 232 |
| 297 | 20231114 | 133800 | 5391657100 | 89700 | 89800 | 89800 | 89700 | 16 |
| 298 | 20231114 | 133700 | 5390221500 | 89800 | 89700 | 89800 | 89600 | 864 |
| 299 | 20231114 | 133600 | 5312785800 | 89700 | 89700 | 89800 | 89700 | 50 |
| 300 | 20231114 | 133500 | 5308297700 | 89800 | 89700 | 89900 | 89600 | 565 |
| 301 | 20231114 | 133400 | 5257654700 | 89700 | 89900 | 89900 | 89700 | 531 |
| 302 | 20231114 | 133300 | 5210011200 | 90000 | 89900 | 90000 | 89900 | 14 |
| 303 | 20231114 | 133200 | 5208752100 | 89900 | 89800 | 89900 | 89800 | 394 |
| 304 | 20231114 | 133100 | 5173340000 | 89700 | 89700 | 89800 | 89700 | 24 |
| 305 | 20231114 | 133000 | 5171186400 | 89800 | 89800 | 89800 | 89700 | 74 |
| 306 | 20231114 | 132900 | 5164547000 | 89700 | 89800 | 89800 | 89700 | 91 |
| 307 | 20231114 | 132800 | 5156376700 | 89900 | 89800 | 89900 | 89800 | 53 |
| 308 | 20231114 | 132700 | 5151616900 | 89900 | 89900 | 89900 | 89800 | 282 |
| 309 | 20231114 | 132600 | 5126265400 | 89900 | 89900 | 89900 | 89800 | 6 |
| 310 | 20231114 | 132500 | 5125726300 | 89900 | 89800 | 89900 | 89600 | 334 |
| 311 | 20231114 | 132400 | 5095761800 | 89900 | 89600 | 89900 | 89600 | 335 |
| 312 | 20231114 | 132300 | 5065681000 | 89700 | 89600 | 89700 | 89500 | 273 |
| 313 | 20231114 | 132200 | 5041221900 | 89500 | 89600 | 89600 | 89500 | 125 |
| 314 | 20231114 | 132100 | 5030022900 | 89600 | 89500 | 89600 | 89500 | 77 |
| 315 | 20231114 | 132000 | 5023130000 | 89500 | 89600 | 89700 | 89500 | 29 |
| 316 | 20231114 | 131900 | 5020532700 | 89600 | 89500 | 89600 | 89500 | 80 |
| 317 | 20231114 | 131800 | 5013372500 | 89600 | 89600 | 89600 | 89400 | 327 |
| 318 | 20231114 | 131700 | 4984122600 | 89700 | 89700 | 89700 | 89500 | 54 |
| 319 | 20231114 | 131600 | 4979282300 | 89500 | 89600 | 89700 | 89500 | 233 |
| 320 | 20231114 | 131500 | 4958390700 | 89700 | 89700 | 89700 | 89600 | 13 |
| 321 | 20231114 | 131400 | 4957224900 | 89700 | 89700 | 89700 | 89600 | 62 |
| 322 | 20231114 | 131300 | 4951666200 | 89600 | 89700 | 89700 | 89600 | 61 |
| 323 | 20231114 | 131200 | 4946200100 | 89800 | 89500 | 89800 | 89500 | 43 |
| 324 | 20231114 | 131100 | 4942348600 | 89800 | 89700 | 89800 | 89400 | 505 |
| 325 | 20231114 | 131000 | 4897080300 | 89800 | 89800 | 89800 | 89600 | 49 |
| 326 | 20231114 | 130900 | 4892685300 | 89600 | 89700 | 89800 | 89600 | 91 |
| 327 | 20231114 | 130800 | 4884519200 | 89800 | 89700 | 89800 | 89700 | 14 |
| 328 | 20231114 | 130700 | 4883262800 | 89700 | 89700 | 89800 | 89700 | 84 |
| 329 | 20231114 | 130600 | 4875727700 | 89700 | 89500 | 89700 | 89500 | 93 |
| 330 | 20231114 | 130500 | 4867393900 | 89600 | 89600 | 89600 | 89500 | 67 |
| 331 | 20231114 | 130400 | 4861390900 | 89700 | 89700 | 89800 | 89400 | 499 |
| 332 | 20231114 | 130300 | 4816687000 | 89600 | 89600 | 89700 | 89500 | 52 |
| 333 | 20231114 | 130200 | 4812029200 | 89600 | 89300 | 89700 | 89300 | 301 |
| 334 | 20231114 | 130100 | 4785070600 | 89500 | 89300 | 89600 | 89300 | 160 |
| 335 | 20231114 | 130000 | 4770745500 | 89500 | 89600 | 89700 | 89500 | 163 |
| 336 | 20231114 | 125900 | 4756150200 | 89500 | 89600 | 89600 | 89500 | 21 |
| 337 | 20231114 | 125800 | 4754269200 | 89600 | 89700 | 89700 | 89500 | 88 |
| 338 | 20231114 | 125700 | 4746381900 | 89600 | 89700 | 89700 | 89300 | 299 |
| 339 | 20231114 | 125600 | 4719645300 | 89600 | 89700 | 89800 | 89600 | 186 |
| 340 | 20231114 | 125500 | 4702949000 | 89700 | 89700 | 89700 | 89600 | 126 |
| 341 | 20231114 | 125400 | 4691647700 | 89700 | 89700 | 89700 | 89600 | 93 |
| 342 | 20231114 | 125300 | 4683305900 | 89800 | 89700 | 89800 | 89700 | 23 |
| 343 | 20231114 | 125200 | 4681241500 | 89700 | 89500 | 89800 | 89500 | 120 |
| 344 | 20231114 | 125100 | 4670477600 | 89500 | 89500 | 89800 | 89500 | 243 |
| 345 | 20231114 | 125000 | 4648684500 | 89600 | 89600 | 89600 | 89300 | 350 |
| 346 | 20231114 | 124900 | 4617364300 | 89600 | 89700 | 89700 | 89600 | 32 |
| 347 | 20231114 | 124800 | 4614496400 | 89700 | 89700 | 89800 | 89700 | 95 |
| 348 | 20231114 | 124700 | 4605974100 | 89700 | 89800 | 89800 | 89700 | 33 |
| 349 | 20231114 | 124600 | 4603013200 | 89800 | 89800 | 89900 | 89700 | 221 |
| 350 | 20231114 | 124500 | 4583149100 | 89800 | 89800 | 89800 | 89700 | 71 |
| 351 | 20231114 | 124400 | 4576776700 | 89800 | 89400 | 89800 | 89400 | 57 |
| 352 | 20231114 | 124300 | 4571662700 | 89500 | 89600 | 89700 | 89300 | 389 |
| 353 | 20231114 | 124200 | 4536848100 | 89800 | 89600 | 89800 | 89600 | 22 |
| 354 | 20231114 | 124100 | 4534875500 | 89700 | 89500 | 89800 | 89500 | 106 |
| 355 | 20231114 | 124000 | 4525365800 | 89600 | 89600 | 89600 | 89600 | 69 |
| 356 | 20231114 | 123900 | 4519183400 | 89500 | 89700 | 89700 | 89500 | 14 |
| 357 | 20231114 | 123800 | 4517928600 | 89700 | 89400 | 89800 | 89400 | 121 |
| 358 | 20231114 | 123700 | 4507091300 | 89400 | 89300 | 89700 | 89300 | 49 |
| 359 | 20231114 | 123600 | 4502706900 | 89800 | 89600 | 89900 | 89300 | 494 |
| 360 | 20231114 | 123500 | 4458474900 | 89700 | 89600 | 89700 | 89600 | 184 |
| 361 | 20231114 | 123400 | 4441970200 | 89600 | 89500 | 89600 | 89400 | 106 |
| 362 | 20231114 | 123300 | 4432478700 | 89500 | 89200 | 89600 | 89200 | 36 |
| 363 | 20231114 | 123200 | 4429256000 | 89300 | 89500 | 89500 | 89200 | 527 |
| 364 | 20231114 | 123100 | 4382090600 | 89700 | 89600 | 89800 | 89600 | 374 |
| 365 | 20231114 | 123000 | 4348529300 | 89600 | 89500 | 89600 | 89200 | 676 |
| 366 | 20231114 | 122900 | 4288164100 | 89300 | 89600 | 89600 | 89300 | 420 |
| 367 | 20231114 | 122800 | 4250621900 | 89600 | 89500 | 89600 | 89500 | 19 |
| 368 | 20231114 | 122700 | 4248920700 | 89500 | 89400 | 89600 | 89300 | 101 |
| 369 | 20231114 | 122600 | 4239886800 | 89500 | 89600 | 89600 | 89500 | 6 |
| 370 | 20231114 | 122500 | 4239349700 | 89600 | 89200 | 89600 | 89200 | 284 |
| 371 | 20231114 | 122400 | 4213938200 | 89400 | 89100 | 89400 | 89100 | 306 |
| 372 | 20231114 | 122300 | 4186583800 | 89200 | 89100 | 89200 | 89100 | 3 |
| 373 | 20231114 | 122200 | 4186316400 | 89100 | 89300 | 89400 | 89000 | 368 |
| 374 | 20231114 | 122100 | 4153510100 | 89500 | 89400 | 89500 | 89300 | 59 |
| 375 | 20231114 | 122000 | 4148236300 | 89400 | 89200 | 89400 | 89100 | 246 |
| 376 | 20231114 | 121900 | 4126261800 | 89200 | 89200 | 89300 | 89100 | 20 |
| 377 | 20231114 | 121800 | 4124478400 | 89200 | 89300 | 89300 | 89100 | 85 |
| 378 | 20231114 | 121700 | 4116897900 | 89300 | 89300 | 89300 | 89200 | 66 |
| 379 | 20231114 | 121600 | 4111006500 | 89100 | 88800 | 89200 | 88800 | 64 |
| 380 | 20231114 | 121500 | 4105309500 | 88800 | 89200 | 89300 | 88700 | 479 |
| 381 | 20231114 | 121400 | 4062668000 | 89200 | 89200 | 89300 | 89200 | 95 |
| 382 | 20231114 | 121300 | 4054193800 | 89300 | 89300 | 89300 | 89300 | 7 |
| 383 | 20231114 | 121200 | 4053568700 | 89400 | 89300 | 89400 | 89300 | 18 |
| 384 | 20231114 | 121100 | 4051960800 | 89300 | 89300 | 89400 | 89300 | 45 |
| 385 | 20231114 | 121000 | 4047942200 | 89400 | 89300 | 89400 | 89200 | 72 |
| 386 | 20231114 | 120900 | 4041514100 | 89200 | 88900 | 89200 | 88900 | 64 |
| 387 | 20231114 | 120800 | 4035805900 | 89000 | 89400 | 89400 | 88800 | 318 |
| 388 | 20231114 | 120700 | 4007474900 | 89400 | 89400 | 89500 | 89300 | 154 |
| 389 | 20231114 | 120600 | 3993711000 | 89400 | 89200 | 89400 | 89200 | 46 |
| 390 | 20231114 | 120500 | 3989602300 | 89300 | 89200 | 89400 | 89200 | 213 |
| 391 | 20231114 | 120400 | 3970569200 | 89400 | 89200 | 89400 | 89200 | 4 |
| 392 | 20231114 | 120300 | 3970212200 | 89300 | 89200 | 89300 | 89200 | 87 |
| 393 | 20231114 | 120200 | 3962449300 | 89300 | 89300 | 89300 | 89100 | 256 |
| 394 | 20231114 | 120100 | 3939608400 | 88900 | 89300 | 89400 | 88900 | 326 |
| 395 | 20231114 | 120000 | 3910546600 | 89200 | 89200 | 89400 | 89200 | 307 |
| 396 | 20231114 | 115900 | 3883141000 | 89300 | 89300 | 89300 | 89200 | 48 |
| 397 | 20231114 | 115800 | 3878857800 | 89300 | 89300 | 89300 | 89200 | 246 |
| 398 | 20231114 | 115700 | 3856897400 | 89300 | 89400 | 89400 | 88800 | 244 |
| 399 | 20231114 | 115600 | 3835146300 | 89200 | 89300 | 89400 | 89200 | 89 |
| 400 | 20231114 | 115500 | 3827204200 | 89300 | 88900 | 89400 | 88900 | 87 |
| 401 | 20231114 | 115400 | 3819440800 | 88900 | 89300 | 89400 | 88900 | 472 |
| 402 | 20231114 | 115300 | 3777378900 | 89400 | 89400 | 89400 | 89300 | 85 |
| 403 | 20231114 | 115200 | 3769784500 | 89400 | 89400 | 89500 | 89300 | 52 |
| 404 | 20231114 | 115100 | 3765135900 | 89400 | 89300 | 89400 | 89200 | 203 |
| 405 | 20231114 | 115000 | 3747007000 | 89300 | 89400 | 89500 | 89300 | 92 |
| 406 | 20231114 | 114900 | 3738780300 | 89300 | 89100 | 89300 | 89000 | 121 |
| 407 | 20231114 | 114800 | 3727996400 | 89100 | 89200 | 89200 | 88800 | 204 |
| 408 | 20231114 | 114700 | 3709832700 | 89400 | 89100 | 89400 | 88700 | 520 |
| 409 | 20231114 | 114600 | 3663517000 | 89300 | 89100 | 89300 | 89100 | 116 |
| 410 | 20231114 | 114500 | 3653176300 | 89100 | 89300 | 89400 | 89100 | 358 |
| 411 | 20231114 | 114400 | 3621248800 | 89300 | 89300 | 89400 | 89100 | 114 |
| 412 | 20231114 | 114300 | 3611075000 | 89300 | 89200 | 89300 | 89200 | 31 |
| 413 | 20231114 | 114200 | 3608309000 | 89100 | 89100 | 89300 | 89000 | 264 |
| 414 | 20231114 | 114100 | 3584784900 | 89100 | 89300 | 89300 | 89100 | 86 |
| 415 | 20231114 | 114000 | 3577116300 | 89100 | 89300 | 89400 | 89100 | 403 |
| 416 | 20231114 | 113900 | 3541190900 | 89400 | 89200 | 89400 | 89100 | 199 |
| 417 | 20231114 | 113800 | 3523439500 | 89200 | 89300 | 89300 | 89100 | 113 |
| 418 | 20231114 | 113700 | 3513364600 | 89300 | 89300 | 89400 | 89300 | 74 |
| 419 | 20231114 | 113600 | 3506754700 | 89400 | 89300 | 89400 | 89100 | 164 |
| 420 | 20231114 | 113500 | 3492135000 | 89300 | 89200 | 89300 | 89100 | 100 |
| 421 | 20231114 | 113400 | 3483218100 | 89200 | 89000 | 89300 | 89000 | 115 |
| 422 | 20231114 | 113300 | 3472963300 | 89000 | 89300 | 89400 | 88500 | 596 |
| 423 | 20231114 | 113200 | 3419989200 | 89300 | 89200 | 89400 | 89200 | 62 |
| 424 | 20231114 | 113100 | 3414456300 | 89300 | 89300 | 89400 | 89100 | 117 |
| 425 | 20231114 | 113000 | 3404006400 | 89400 | 89100 | 89400 | 88800 | 324 |
| 426 | 20231114 | 112900 | 3375121100 | 89000 | 89300 | 89500 | 89000 | 223 |
| 427 | 20231114 | 112800 | 3355192300 | 89200 | 89400 | 89500 | 89000 | 59 |
| 428 | 20231114 | 112700 | 3349928700 | 89400 | 89100 | 89500 | 88900 | 224 |
| 429 | 20231114 | 112600 | 3329981400 | 89100 | 89400 | 89500 | 89100 | 399 |
| 430 | 20231114 | 112500 | 3294368100 | 89400 | 89200 | 89400 | 89100 | 88 |
| 431 | 20231114 | 112400 | 3286515700 | 89100 | 89100 | 89500 | 89100 | 327 |
| 432 | 20231114 | 112300 | 3257319600 | 89300 | 89400 | 89400 | 89200 | 73 |
| 433 | 20231114 | 112200 | 3250801700 | 89100 | 89100 | 89400 | 89100 | 112 |
| 434 | 20231114 | 112100 | 3240815500 | 89100 | 89300 | 89400 | 89100 | 231 |
| 435 | 20231114 | 112000 | 3220207800 | 89300 | 89500 | 89500 | 89200 | 135 |
| 436 | 20231114 | 111900 | 3208150400 | 89500 | 89200 | 89500 | 88800 | 606 |
| 437 | 20231114 | 111800 | 3154168700 | 89200 | 89200 | 89200 | 89000 | 275 |
| 438 | 20231114 | 111700 | 3129659300 | 89200 | 89200 | 89300 | 89200 | 83 |
| 439 | 20231114 | 111600 | 3122252800 | 89200 | 89300 | 89400 | 89200 | 41 |
| 440 | 20231114 | 111500 | 3118591800 | 89200 | 89300 | 89400 | 89000 | 1019 |
| 441 | 20231114 | 111400 | 3027849700 | 89200 | 89500 | 89500 | 89000 | 257 |
| 442 | 20231114 | 111300 | 3004890600 | 89300 | 89100 | 89400 | 88900 | 861 |
| 443 | 20231114 | 111200 | 2928243700 | 89000 | 89200 | 89300 | 89000 | 1282 |
| 444 | 20231114 | 111100 | 2813974700 | 89300 | 89400 | 89400 | 89200 | 275 |
| 445 | 20231114 | 111000 | 2789418600 | 89400 | 89400 | 89700 | 89300 | 587 |
| 446 | 20231114 | 110900 | 2736984800 | 89400 | 89600 | 89600 | 89300 | 274 |
| 447 | 20231114 | 110800 | 2712467100 | 89600 | 89600 | 89600 | 89500 | 85 |
| 448 | 20231114 | 110700 | 2704857700 | 89700 | 89500 | 89700 | 89500 | 61 |
| 449 | 20231114 | 110600 | 2699398000 | 89700 | 89500 | 89700 | 89300 | 301 |
| 450 | 20231114 | 110500 | 2672490800 | 89500 | 89700 | 89700 | 89400 | 149 |
| 451 | 20231114 | 110400 | 2659158800 | 89600 | 89800 | 89800 | 89600 | 53 |
| 452 | 20231114 | 110300 | 2654408700 | 89700 | 89600 | 89700 | 89400 | 406 |
| 453 | 20231114 | 110200 | 2618044500 | 89600 | 89600 | 89700 | 89600 | 65 |
| 454 | 20231114 | 110100 | 2612220300 | 89600 | 89700 | 89700 | 89600 | 94 |
| 455 | 20231114 | 110000 | 2603794800 | 89700 | 89600 | 89700 | 89500 | 377 |
| 456 | 20231114 | 105900 | 2570026900 | 89500 | 89600 | 89700 | 89500 | 156 |
| 457 | 20231114 | 105800 | 2556047300 | 89600 | 89600 | 89700 | 89400 | 219 |
| 458 | 20231114 | 105700 | 2536414800 | 89700 | 89700 | 89700 | 89400 | 303 |
| 459 | 20231114 | 105600 | 2509292000 | 89600 | 89600 | 89700 | 89600 | 181 |
| 460 | 20231114 | 105500 | 2493070800 | 89500 | 89400 | 89500 | 89400 | 112 |
| 461 | 20231114 | 105400 | 2483049200 | 89400 | 89400 | 89600 | 89300 | 346 |
| 462 | 20231114 | 105300 | 2452126300 | 89500 | 89400 | 89500 | 89400 | 255 |
| 463 | 20231114 | 105200 | 2429311300 | 89400 | 89400 | 89500 | 89400 | 57 |
| 464 | 20231114 | 105100 | 2424215200 | 89400 | 89400 | 89500 | 89400 | 170 |
| 465 | 20231114 | 105000 | 2409014800 | 89400 | 89500 | 89600 | 89400 | 422 |
| 466 | 20231114 | 104900 | 2371249600 | 89600 | 89700 | 89700 | 89500 | 430 |
| 467 | 20231114 | 104800 | 2332723500 | 89700 | 89600 | 89700 | 89600 | 201 |
| 468 | 20231114 | 104700 | 2314696900 | 89600 | 89700 | 89700 | 89600 | 299 |
| 469 | 20231114 | 104600 | 2287885200 | 89600 | 89800 | 90000 | 89600 | 374 |
| 470 | 20231114 | 104500 | 2254327200 | 89900 | 90000 | 90100 | 89800 | 103 |
| 471 | 20231114 | 104400 | 2245063900 | 90100 | 90100 | 90200 | 90100 | 39 |
| 472 | 20231114 | 104300 | 2241549800 | 90100 | 90000 | 90200 | 90000 | 145 |
| 473 | 20231114 | 104200 | 2228488800 | 90000 | 90000 | 90000 | 89800 | 66 |
| 474 | 20231114 | 104100 | 2222551500 | 90000 | 90200 | 90200 | 89800 | 191 |
| 475 | 20231114 | 104000 | 2205353300 | 90200 | 89700 | 90200 | 89700 | 80 |
| 476 | 20231114 | 103900 | 2198153300 | 89600 | 89800 | 89800 | 89500 | 861 |
| 477 | 20231114 | 103800 | 2121001800 | 90100 | 89900 | 90300 | 89800 | 536 |
| 478 | 20231114 | 103700 | 2072747900 | 89900 | 89800 | 89900 | 89800 | 381 |
| 479 | 20231114 | 103600 | 2038499300 | 89700 | 89600 | 89700 | 89600 | 360 |
| 480 | 20231114 | 103500 | 2006211600 | 89600 | 89900 | 89900 | 89600 | 548 |
| 481 | 20231114 | 103400 | 1957024500 | 89800 | 90000 | 90000 | 89800 | 172 |
| 482 | 20231114 | 103300 | 1941563200 | 90100 | 89900 | 90100 | 89800 | 124 |
| 483 | 20231114 | 103200 | 1930408400 | 89800 | 89900 | 89900 | 89800 | 27 |
| 484 | 20231114 | 103100 | 1927982300 | 89900 | 89700 | 89900 | 89700 | 335 |
| 485 | 20231114 | 103000 | 1897927300 | 89700 | 90000 | 90000 | 89700 | 135 |
| 486 | 20231114 | 102900 | 1885804300 | 90000 | 90000 | 90000 | 89900 | 255 |
| 487 | 20231114 | 102800 | 1862877800 | 90000 | 90100 | 90100 | 89900 | 483 |
| 488 | 20231114 | 102700 | 1819387800 | 90100 | 90000 | 90100 | 90000 | 29 |
| 489 | 20231114 | 102600 | 1816777600 | 90100 | 90100 | 90100 | 90000 | 30 |
| 490 | 20231114 | 102500 | 1814077200 | 90100 | 90300 | 90300 | 90100 | 285 |
| 491 | 20231114 | 102400 | 1788390600 | 90300 | 90300 | 90400 | 90200 | 89 |
| 492 | 20231114 | 102300 | 1780356800 | 90400 | 90300 | 90400 | 90300 | 133 |
| 493 | 20231114 | 102200 | 1768346500 | 90300 | 90300 | 90300 | 90200 | 39 |
| 494 | 20231114 | 102100 | 1764825900 | 90200 | 90200 | 90700 | 90200 | 312 |
| 495 | 20231114 | 102000 | 1736637200 | 90200 | 90200 | 90200 | 90100 | 77 |
| 496 | 20231114 | 101900 | 1729695100 | 90100 | 90400 | 90400 | 90100 | 109 |
| 497 | 20231114 | 101800 | 1719851900 | 90500 | 90500 | 90500 | 90500 | 79 |
| 498 | 20231114 | 101700 | 1712702400 | 90500 | 90400 | 90600 | 90400 | 48 |
| 499 | 20231114 | 101600 | 1708359100 | 90400 | 90400 | 90500 | 90400 | 98 |
| 500 | 20231114 | 101500 | 1699499100 | 90400 | 90600 | 90600 | 90400 | 58 |
| 501 | 20231114 | 101400 | 1694249300 | 90600 | 90700 | 90700 | 90600 | 12 |
| 502 | 20231114 | 101300 | 1693161800 | 90700 | 90600 | 90800 | 90600 | 15 |
| 503 | 20231114 | 101200 | 1691800900 | 90700 | 91000 | 91000 | 90700 | 325 |
| 504 | 20231114 | 101100 | 1662251500 | 91100 | 91000 | 91200 | 91000 | 53 |
| 505 | 20231114 | 101000 | 1657419200 | 91200 | 90700 | 91200 | 90700 | 266 |
| 506 | 20231114 | 100900 | 1633211200 | 90700 | 90600 | 90700 | 90600 | 165 |
| 507 | 20231114 | 100800 | 1618250200 | 90700 | 90600 | 90700 | 90600 | 34 |
| 508 | 20231114 | 100700 | 1615169600 | 90500 | 90400 | 90600 | 90400 | 115 |
| 509 | 20231114 | 100600 | 1604762500 | 90500 | 90500 | 90600 | 90500 | 75 |
| 510 | 20231114 | 100500 | 1597973800 | 90500 | 90500 | 90600 | 90500 | 30 |
| 511 | 20231114 | 100400 | 1595258700 | 90600 | 90500 | 90600 | 90500 | 7 |
| 512 | 20231114 | 100300 | 1594624900 | 90600 | 90600 | 90700 | 90500 | 78 |
| 513 | 20231114 | 100200 | 1587557300 | 90700 | 90000 | 90700 | 89900 | 1309 |
| 514 | 20231114 | 100100 | 1469719000 | 90000 | 90100 | 90100 | 90000 | 56 |
| 515 | 20231114 | 100000 | 1464673800 | 90000 | 90000 | 90100 | 90000 | 121 |
| 516 | 20231114 | 095900 | 1453783600 | 90100 | 90200 | 90200 | 90100 | 89 |
| 517 | 20231114 | 095800 | 1445761700 | 90200 | 89900 | 90200 | 89900 | 1940 |
| 518 | 20231114 | 095700 | 1271347100 | 90000 | 90100 | 90200 | 89900 | 1491 |
| 519 | 20231114 | 095600 | 1137137300 | 90100 | 90300 | 90400 | 90100 | 125 |
| 520 | 20231114 | 095500 | 1125855200 | 90300 | 90300 | 90400 | 90300 | 22 |
| 521 | 20231114 | 095400 | 1123868400 | 90400 | 90500 | 90500 | 90300 | 110 |
| 522 | 20231114 | 095300 | 1113923600 | 90500 | 90500 | 90500 | 90400 | 23 |
| 523 | 20231114 | 095200 | 1111844200 | 90500 | 90400 | 90500 | 90400 | 47 |
| 524 | 20231114 | 095100 | 1107594500 | 90300 | 90300 | 90400 | 90200 | 70 |
| 525 | 20231114 | 095000 | 1101275100 | 90300 | 90600 | 90600 | 90300 | 175 |
| 526 | 20231114 | 094900 | 1085437500 | 90600 | 90500 | 90600 | 90500 | 42 |
| 527 | 20231114 | 094800 | 1081635700 | 90500 | 90600 | 90600 | 90500 | 351 |
| 528 | 20231114 | 094700 | 1049860700 | 90600 | 90800 | 90800 | 90600 | 144 |
| 529 | 20231114 | 094600 | 1036787200 | 90800 | 90700 | 90800 | 90700 | 42 |
| 530 | 20231114 | 094500 | 1032976500 | 90700 | 90700 | 90700 | 90600 | 106 |
| 531 | 20231114 | 094400 | 1023365100 | 90700 | 90700 | 90700 | 90700 | 63 |
| 532 | 20231114 | 094300 | 1017651000 | 90700 | 91000 | 91000 | 90700 | 140 |
| 533 | 20231114 | 094200 | 1004920200 | 90900 | 90700 | 91000 | 90600 | 752 |
| 534 | 20231114 | 094100 | 936689300 | 90700 | 90500 | 90700 | 90500 | 201 |
| 535 | 20231114 | 094000 | 918478100 | 90600 | 90700 | 90700 | 90400 | 138 |
| 536 | 20231114 | 093900 | 905971500 | 90800 | 90800 | 90800 | 90600 | 90 |
| 537 | 20231114 | 093800 | 897806300 | 90500 | 90500 | 90500 | 90500 | 34 |
| 538 | 20231114 | 093700 | 894729300 | 90500 | 90400 | 90700 | 90400 | 1100 |
| 539 | 20231114 | 093600 | 795175900 | 90400 | 90200 | 90400 | 90200 | 294 |
| 540 | 20231114 | 093500 | 768618900 | 90200 | 90200 | 90400 | 90200 | 40 |
| 541 | 20231114 | 093400 | 765007400 | 90300 | 90300 | 90300 | 90100 | 126 |
| 542 | 20231114 | 093300 | 753636000 | 90400 | 90300 | 90400 | 90300 | 63 |
| 543 | 20231114 | 093200 | 747946800 | 90300 | 90200 | 90300 | 89900 | 220 |
| 544 | 20231114 | 093100 | 728147800 | 90300 | 90300 | 90400 | 89900 | 1206 |
| 545 | 20231114 | 093000 | 619458300 | 90400 | 90500 | 90500 | 90400 | 53 |
| 546 | 20231114 | 092900 | 614665800 | 90500 | 90600 | 90600 | 90400 | 52 |
| 547 | 20231114 | 092800 | 609962900 | 90500 | 90900 | 90900 | 90500 | 91 |
| 548 | 20231114 | 092700 | 601717000 | 90700 | 90600 | 90800 | 90600 | 45 |
| 549 | 20231114 | 092600 | 597635200 | 90800 | 90500 | 90800 | 90500 | 161 |
| 550 | 20231114 | 092500 | 583045800 | 90500 | 90300 | 90500 | 90300 | 157 |
| 551 | 20231114 | 092400 | 568845600 | 90300 | 90200 | 90300 | 90200 | 63 |
| 552 | 20231114 | 092300 | 563157200 | 90200 | 90400 | 90400 | 90200 | 470 |
| 553 | 20231114 | 092200 | 520685100 | 90500 | 90700 | 90800 | 90500 | 275 |
| 554 | 20231114 | 092100 | 495781100 | 90600 | 90600 | 90700 | 90600 | 164 |
| 555 | 20231114 | 092000 | 480917100 | 90700 | 90600 | 90700 | 90600 | 87 |
| 556 | 20231114 | 091900 | 473031800 | 90500 | 90500 | 90700 | 90500 | 196 |
| 557 | 20231114 | 091800 | 455292600 | 90600 | 90800 | 90800 | 90600 | 253 |
| 558 | 20231114 | 091700 | 432360500 | 90800 | 90700 | 90800 | 90700 | 68 |
| 559 | 20231114 | 091600 | 426187300 | 90800 | 90800 | 90800 | 90800 | 3 |
| 560 | 20231114 | 091500 | 425914900 | 90800 | 90800 | 91000 | 90800 | 137 |
| 561 | 20231114 | 091400 | 413473500 | 91000 | 90900 | 91000 | 90900 | 90 |
| 562 | 20231114 | 091300 | 405288200 | 90900 | 91000 | 91000 | 90900 | 29 |
| 563 | 20231114 | 091200 | 402651800 | 91000 | 91200 | 91200 | 91000 | 92 |
| 564 | 20231114 | 091100 | 394265400 | 91300 | 91000 | 91300 | 91000 | 95 |
| 565 | 20231114 | 091000 | 385605400 | 91000 | 91000 | 91000 | 90600 | 315 |
| 566 | 20231114 | 090900 | 356980800 | 90600 | 90800 | 91100 | 90600 | 348 |
| 567 | 20231114 | 090800 | 325422000 | 91200 | 91200 | 91200 | 90900 | 54 |
| 568 | 20231114 | 090700 | 320500900 | 91200 | 91900 | 91900 | 91200 | 724 |
| 569 | 20231114 | 090600 | 254339200 | 91500 | 91600 | 91600 | 91500 | 136 |
| 570 | 20231114 | 090500 | 241891900 | 91700 | 91900 | 91900 | 91700 | 196 |
| 571 | 20231114 | 090400 | 223906100 | 92000 | 91500 | 92100 | 91500 | 203 |
| 572 | 20231114 | 090300 | 205274300 | 91500 | 92100 | 92100 | 91500 | 1208 |
| 573 | 20231114 | 090200 | 94689200 | 92200 | 92400 | 92400 | 92100 | 111 |
| 574 | 20231114 | 090100 | 84448700 | 92500 | 92600 | 92800 | 92200 | 477 |
| 575 | 20231114 | 090000 | 40249000 | 92200 | 92600 | 92700 | 92100 | 435 |