31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 2503 |
| 3 | 20231114 | 183600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 4 | 20231114 | 183500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 5 | 20231114 | 183400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 6 | 20231114 | 183300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 7 | 20231114 | 183200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 8 | 20231114 | 183100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 9 | 20231114 | 183000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 10 | 20231114 | 182900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 11 | 20231114 | 182800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 12 | 20231114 | 182700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 13 | 20231114 | 182600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 14 | 20231114 | 182500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 15 | 20231114 | 182400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 16 | 20231114 | 182300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 17 | 20231114 | 182200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 18 | 20231114 | 182100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 19 | 20231114 | 182000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 20 | 20231114 | 181900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 21 | 20231114 | 181800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 22 | 20231114 | 181700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 23 | 20231114 | 181600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 24 | 20231114 | 181500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 25 | 20231114 | 181400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 26 | 20231114 | 181300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 27 | 20231114 | 181200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 28 | 20231114 | 181100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 29 | 20231114 | 181000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 30 | 20231114 | 180900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 31 | 20231114 | 180800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 32 | 20231114 | 180700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 2503 |
| 33 | 20231114 | 180600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 34 | 20231114 | 180500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 35 | 20231114 | 180400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 36 | 20231114 | 180300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 37 | 20231114 | 180200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 38 | 20231114 | 180100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 39 | 20231114 | 180000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 40 | 20231114 | 175900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 41 | 20231114 | 175800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 42 | 20231114 | 175700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 43 | 20231114 | 175600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 44 | 20231114 | 175500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 45 | 20231114 | 175400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 46 | 20231114 | 175300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 47 | 20231114 | 175200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 48 | 20231114 | 175100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 49 | 20231114 | 175000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 50 | 20231114 | 174900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 51 | 20231114 | 174800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 52 | 20231114 | 174700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 53 | 20231114 | 174600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 54 | 20231114 | 174500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 55 | 20231114 | 174400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 56 | 20231114 | 174300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 57 | 20231114 | 174200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 58 | 20231114 | 174100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 59 | 20231114 | 174000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 60 | 20231114 | 173900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 61 | 20231114 | 173800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 62 | 20231114 | 173700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 2503 |
| 63 | 20231114 | 173600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 64 | 20231114 | 173500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 65 | 20231114 | 173400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 66 | 20231114 | 173300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 67 | 20231114 | 173200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 68 | 20231114 | 173100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 69 | 20231114 | 173000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 70 | 20231114 | 172900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 71 | 20231114 | 172800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 72 | 20231114 | 172700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 73 | 20231114 | 172600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 74 | 20231114 | 172500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 75 | 20231114 | 172400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 76 | 20231114 | 172300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 77 | 20231114 | 172200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 78 | 20231114 | 172100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 79 | 20231114 | 172000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 80 | 20231114 | 171900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 81 | 20231114 | 171800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 82 | 20231114 | 171700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 83 | 20231114 | 171600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 84 | 20231114 | 171500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 85 | 20231114 | 171400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 86 | 20231114 | 171300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 87 | 20231114 | 171200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 88 | 20231114 | 171100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 89 | 20231114 | 171000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 90 | 20231114 | 170900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 91 | 20231114 | 170800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 92 | 20231114 | 170700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 2503 |
| 93 | 20231114 | 170600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 94 | 20231114 | 170500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 95 | 20231114 | 170400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 96 | 20231114 | 170300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 97 | 20231114 | 170200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 98 | 20231114 | 170100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 99 | 20231114 | 170000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 100 | 20231114 | 165900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 101 | 20231114 | 165800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 102 | 20231114 | 165700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 103 | 20231114 | 165600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 104 | 20231114 | 165500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 105 | 20231114 | 165400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 106 | 20231114 | 165300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 107 | 20231114 | 165200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 108 | 20231114 | 165100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 109 | 20231114 | 165000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 110 | 20231114 | 164900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 111 | 20231114 | 164800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 112 | 20231114 | 164700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 113 | 20231114 | 164600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 114 | 20231114 | 164500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 115 | 20231114 | 164400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 116 | 20231114 | 164300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 117 | 20231114 | 164200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 118 | 20231114 | 164100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 119 | 20231114 | 164000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 120 | 20231114 | 163900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 121 | 20231114 | 163800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 122 | 20231114 | 163700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 2503 |
| 123 | 20231114 | 163600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 124 | 20231114 | 163500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 125 | 20231114 | 163400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 126 | 20231114 | 163300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 127 | 20231114 | 163200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 128 | 20231114 | 163100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 129 | 20231114 | 163000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 130 | 20231114 | 162900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 131 | 20231114 | 162800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 132 | 20231114 | 162700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 133 | 20231114 | 162600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 134 | 20231114 | 162500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 135 | 20231114 | 162400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 136 | 20231114 | 162300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 137 | 20231114 | 162200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 138 | 20231114 | 162100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 139 | 20231114 | 162000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 140 | 20231114 | 161900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 141 | 20231114 | 161800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 142 | 20231114 | 161700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 143 | 20231114 | 161600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 144 | 20231114 | 161500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 145 | 20231114 | 161400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 146 | 20231114 | 161300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 147 | 20231114 | 161200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 148 | 20231114 | 161100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 149 | 20231114 | 161000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 150 | 20231114 | 160900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 151 | 20231114 | 160800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 152 | 20231114 | 160700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 2503 |
| 153 | 20231114 | 160600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 154 | 20231114 | 160500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 155 | 20231114 | 160400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 156 | 20231114 | 160300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 157 | 20231114 | 160200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 158 | 20231114 | 160100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 159 | 20231114 | 160000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 160 | 20231114 | 155900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 161 | 20231114 | 155800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 162 | 20231114 | 155700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 163 | 20231114 | 155600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 164 | 20231114 | 155500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 165 | 20231114 | 155400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 166 | 20231114 | 155300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 167 | 20231114 | 155200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 168 | 20231114 | 155100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 169 | 20231114 | 155000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 170 | 20231114 | 154900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 171 | 20231114 | 154800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 172 | 20231114 | 154700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 173 | 20231114 | 154600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 174 | 20231114 | 154500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 175 | 20231114 | 154400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 176 | 20231114 | 154300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 177 | 20231114 | 154200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 178 | 20231114 | 154100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 179 | 20231114 | 154000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 180 | 20231114 | 153900 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 181 | 20231114 | 153800 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 182 | 20231114 | 153700 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 2503 |
| 183 | 20231114 | 153600 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 184 | 20231114 | 153500 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 185 | 20231114 | 153400 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 186 | 20231114 | 153300 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 187 | 20231114 | 153200 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 188 | 20231114 | 153100 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 189 | 20231114 | 153000 | 10595255200 | 54900 | 54900 | 54900 | 54900 | 2503 |
| 190 | 20231114 | 152900 | 10457840500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 191 | 20231114 | 152800 | 10457840500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 192 | 20231114 | 152700 | 10457840500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 193 | 20231114 | 152600 | 10457840500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 194 | 20231114 | 152500 | 10457840500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 195 | 20231114 | 152400 | 10457840500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 196 | 20231114 | 152300 | 10457840500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 197 | 20231114 | 152200 | 10457840500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 198 | 20231114 | 152100 | 10457840500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 199 | 20231114 | 152000 | 10457840500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 200 | 20231114 | 151900 | 10457840500 | 54900 | 55000 | 55000 | 54800 | 452 |
| 201 | 20231114 | 151800 | 10433026400 | 55000 | 55000 | 55000 | 54900 | 378 |
| 202 | 20231114 | 151700 | 10412238500 | 55000 | 54800 | 55000 | 54800 | 1212 |
| 203 | 20231114 | 151600 | 10345713100 | 54800 | 54900 | 54900 | 54800 | 308 |
| 204 | 20231114 | 151500 | 10328824900 | 54900 | 54800 | 54900 | 54800 | 531 |
| 205 | 20231114 | 151400 | 10299725000 | 54700 | 54700 | 54800 | 54700 | 484 |
| 206 | 20231114 | 151300 | 10273230200 | 54700 | 54800 | 54800 | 54700 | 161 |
| 207 | 20231114 | 151200 | 10264422100 | 54700 | 54700 | 54700 | 54700 | 644 |
| 208 | 20231114 | 151100 | 10229195300 | 54700 | 54700 | 54700 | 54600 | 242 |
| 209 | 20231114 | 151000 | 10215967300 | 54700 | 54600 | 54800 | 54600 | 129 |
| 210 | 20231114 | 150900 | 10208909500 | 54700 | 54800 | 54800 | 54600 | 76 |
| 211 | 20231114 | 150800 | 10204753500 | 54800 | 54800 | 54800 | 54600 | 535 |
| 212 | 20231114 | 150700 | 10175436500 | 54800 | 54900 | 54900 | 54800 | 105 |
| 213 | 20231114 | 150600 | 10169681300 | 54800 | 54900 | 54900 | 54800 | 36 |
| 214 | 20231114 | 150500 | 10167705600 | 54900 | 55000 | 55000 | 54800 | 121 |
| 215 | 20231114 | 150400 | 10161067400 | 54900 | 54900 | 54900 | 54900 | 194 |
| 216 | 20231114 | 150300 | 10150416800 | 54900 | 54800 | 54900 | 54800 | 41 |
| 217 | 20231114 | 150200 | 10148166800 | 54900 | 54800 | 55000 | 54400 | 3808 |
| 218 | 20231114 | 150100 | 9939707900 | 54800 | 54700 | 54800 | 54700 | 409 |
| 219 | 20231114 | 150000 | 9917300600 | 54700 | 54800 | 54900 | 54400 | 2550 |
| 220 | 20231114 | 145900 | 9778055200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 221 | 20231114 | 145800 | 9778055200 | 54700 | 54800 | 54900 | 54700 | 325 |
| 222 | 20231114 | 145700 | 9760245200 | 54800 | 54700 | 54800 | 54700 | 274 |
| 223 | 20231114 | 145600 | 9745237100 | 54700 | 54800 | 54800 | 54700 | 659 |
| 224 | 20231114 | 145500 | 9709155900 | 54800 | 54700 | 54800 | 54700 | 9 |
| 225 | 20231114 | 145400 | 9708663500 | 54700 | 54600 | 54700 | 54600 | 150 |
| 226 | 20231114 | 145300 | 9700462700 | 54600 | 54700 | 54800 | 54600 | 85 |
| 227 | 20231114 | 145200 | 9695818000 | 54700 | 54700 | 54800 | 54700 | 184 |
| 228 | 20231114 | 145100 | 9685744400 | 54700 | 54700 | 54700 | 54700 | 2 |
| 229 | 20231114 | 145000 | 9685635000 | 54700 | 54700 | 54700 | 54700 | 127 |
| 230 | 20231114 | 144900 | 9678688100 | 54700 | 54700 | 54700 | 54700 | 117 |
| 231 | 20231114 | 144800 | 9672288200 | 54800 | 54700 | 54800 | 54700 | 5 |
| 232 | 20231114 | 144700 | 9672014500 | 54700 | 54700 | 54700 | 54700 | 159 |
| 233 | 20231114 | 144600 | 9663317200 | 54700 | 54800 | 54800 | 54700 | 337 |
| 234 | 20231114 | 144500 | 9644857600 | 54700 | 54600 | 54700 | 54600 | 267 |
| 235 | 20231114 | 144400 | 9630254900 | 54600 | 54700 | 54700 | 54500 | 1134 |
| 236 | 20231114 | 144300 | 9568421300 | 54700 | 54700 | 54700 | 54700 | 136 |
| 237 | 20231114 | 144200 | 9560982100 | 54700 | 54600 | 54700 | 54600 | 189 |
| 238 | 20231114 | 144100 | 9550660500 | 54700 | 54700 | 54700 | 54700 | 181 |
| 239 | 20231114 | 144000 | 9540759800 | 54600 | 54600 | 54600 | 54600 | 6 |
| 240 | 20231114 | 143900 | 9540432200 | 54600 | 54600 | 54600 | 54500 | 1674 |
| 241 | 20231114 | 143800 | 9449106700 | 54600 | 54800 | 54800 | 54600 | 129 |
| 242 | 20231114 | 143700 | 9442051200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 243 | 20231114 | 143600 | 9442051200 | 54700 | 54800 | 54800 | 54700 | 382 |
| 244 | 20231114 | 143500 | 9421155200 | 54800 | 54800 | 54800 | 54700 | 79 |
| 245 | 20231114 | 143400 | 9416826500 | 54900 | 54800 | 54900 | 54700 | 308 |
| 246 | 20231114 | 143300 | 9399938200 | 54900 | 54800 | 54900 | 54700 | 81 |
| 247 | 20231114 | 143200 | 9395499300 | 54800 | 54900 | 54900 | 54800 | 134 |
| 248 | 20231114 | 143100 | 9388153100 | 54900 | 54900 | 54900 | 54900 | 4 |
| 249 | 20231114 | 143000 | 9387933500 | 54900 | 54700 | 54900 | 54700 | 29 |
| 250 | 20231114 | 142900 | 9386343800 | 54700 | 54800 | 54800 | 54700 | 703 |
| 251 | 20231114 | 142800 | 9347889000 | 54800 | 54700 | 54800 | 54700 | 89 |
| 252 | 20231114 | 142700 | 9343012000 | 54700 | 54800 | 54800 | 54700 | 259 |
| 253 | 20231114 | 142600 | 9328819600 | 54800 | 54800 | 54800 | 54800 | 40 |
| 254 | 20231114 | 142500 | 9326627600 | 54800 | 54800 | 54900 | 54800 | 167 |
| 255 | 20231114 | 142400 | 9317475900 | 54800 | 54800 | 54900 | 54800 | 39 |
| 256 | 20231114 | 142300 | 9315338500 | 54800 | 54800 | 54900 | 54800 | 221 |
| 257 | 20231114 | 142200 | 9303219200 | 54900 | 54900 | 55000 | 54900 | 180 |
| 258 | 20231114 | 142100 | 9293336800 | 54900 | 54800 | 54900 | 54800 | 141 |
| 259 | 20231114 | 142000 | 9285596100 | 54800 | 54700 | 54800 | 54700 | 64 |
| 260 | 20231114 | 141900 | 9282090100 | 54800 | 54900 | 54900 | 54800 | 223 |
| 261 | 20231114 | 141800 | 9269867400 | 54900 | 54800 | 54900 | 54800 | 307 |
| 262 | 20231114 | 141700 | 9253017400 | 54700 | 54700 | 54800 | 54700 | 99 |
| 263 | 20231114 | 141600 | 9247596300 | 54700 | 54800 | 54800 | 54700 | 108 |
| 264 | 20231114 | 141500 | 9241683700 | 54700 | 54700 | 54700 | 54700 | 30 |
| 265 | 20231114 | 141400 | 9240042700 | 54700 | 54700 | 54700 | 54700 | 8 |
| 266 | 20231114 | 141300 | 9239605100 | 54700 | 54700 | 54700 | 54600 | 1148 |
| 267 | 20231114 | 141200 | 9176902000 | 54600 | 54600 | 54700 | 54600 | 112 |
| 268 | 20231114 | 141100 | 9170777800 | 54600 | 54600 | 54700 | 54600 | 228 |
| 269 | 20231114 | 141000 | 9158306900 | 54600 | 54600 | 54600 | 54600 | 25 |
| 270 | 20231114 | 140900 | 9156941900 | 54700 | 54700 | 54700 | 54600 | 55 |
| 271 | 20231114 | 140800 | 9153937300 | 54500 | 54600 | 54600 | 54500 | 408 |
| 272 | 20231114 | 140700 | 9131692400 | 54600 | 54600 | 54600 | 54600 | 32 |
| 273 | 20231114 | 140600 | 9129945200 | 54500 | 54500 | 54500 | 54500 | 160 |
| 274 | 20231114 | 140500 | 9121225200 | 54500 | 54600 | 54600 | 54500 | 683 |
| 275 | 20231114 | 140400 | 9083993700 | 54600 | 54600 | 54600 | 54600 | 77 |
| 276 | 20231114 | 140300 | 9079789500 | 54600 | 54500 | 54600 | 54500 | 258 |
| 277 | 20231114 | 140200 | 9065725100 | 54500 | 54600 | 54600 | 54500 | 12 |
| 278 | 20231114 | 140100 | 9065070200 | 54600 | 54500 | 54600 | 54500 | 528 |
| 279 | 20231114 | 140000 | 9036291400 | 54500 | 54600 | 54600 | 54500 | 106 |
| 280 | 20231114 | 135900 | 9030512900 | 54600 | 54500 | 54600 | 54500 | 303 |
| 281 | 20231114 | 135800 | 9013998400 | 54500 | 54700 | 54700 | 54500 | 269 |
| 282 | 20231114 | 135700 | 8999333900 | 54500 | 54600 | 54600 | 54500 | 320 |
| 283 | 20231114 | 135600 | 8981893300 | 54600 | 54500 | 54600 | 54500 | 91 |
| 284 | 20231114 | 135500 | 8976930600 | 54500 | 54500 | 54500 | 54500 | 124 |
| 285 | 20231114 | 135400 | 8970172600 | 54500 | 54600 | 54600 | 54500 | 46 |
| 286 | 20231114 | 135300 | 8967662000 | 54600 | 54600 | 54600 | 54500 | 664 |
| 287 | 20231114 | 135200 | 8931408100 | 54600 | 54500 | 54600 | 54500 | 76 |
| 288 | 20231114 | 135100 | 8927266000 | 54500 | 54400 | 54500 | 54400 | 118 |
| 289 | 20231114 | 135000 | 8920846700 | 54400 | 54500 | 54600 | 54400 | 165 |
| 290 | 20231114 | 134900 | 8911855300 | 54500 | 54600 | 54600 | 54500 | 1278 |
| 291 | 20231114 | 134800 | 8842193100 | 54600 | 54600 | 54600 | 54600 | 61 |
| 292 | 20231114 | 134700 | 8838862500 | 54600 | 54600 | 54600 | 54600 | 184 |
| 293 | 20231114 | 134600 | 8828816100 | 54600 | 54700 | 54800 | 54600 | 301 |
| 294 | 20231114 | 134500 | 8812366200 | 54700 | 54800 | 54800 | 54700 | 357 |
| 295 | 20231114 | 134400 | 8792833100 | 54800 | 54800 | 54900 | 54800 | 399 |
| 296 | 20231114 | 134300 | 8770964600 | 54900 | 54900 | 54900 | 54900 | 1 |
| 297 | 20231114 | 134200 | 8770909700 | 54800 | 54800 | 54800 | 54800 | 96 |
| 298 | 20231114 | 134100 | 8765648900 | 54800 | 54800 | 54800 | 54800 | 90 |
| 299 | 20231114 | 134000 | 8760716900 | 54800 | 54800 | 54800 | 54800 | 130 |
| 300 | 20231114 | 133900 | 8753592900 | 54800 | 54900 | 54900 | 54800 | 116 |
| 301 | 20231114 | 133800 | 8747226700 | 54900 | 54900 | 54900 | 54900 | 46 |
| 302 | 20231114 | 133700 | 8744701300 | 54900 | 54800 | 54900 | 54800 | 323 |
| 303 | 20231114 | 133600 | 8727000000 | 54800 | 54800 | 54800 | 54800 | 58 |
| 304 | 20231114 | 133500 | 8723821600 | 54800 | 54700 | 54800 | 54600 | 341 |
| 305 | 20231114 | 133400 | 8705146600 | 54600 | 54700 | 54700 | 54600 | 430 |
| 306 | 20231114 | 133300 | 8681638300 | 54700 | 54700 | 54700 | 54700 | 238 |
| 307 | 20231114 | 133200 | 8668619700 | 54700 | 54800 | 54800 | 54700 | 381 |
| 308 | 20231114 | 133100 | 8647742700 | 54800 | 54800 | 54800 | 54800 | 93 |
| 309 | 20231114 | 133000 | 8642646300 | 54800 | 54900 | 55000 | 54800 | 713 |
| 310 | 20231114 | 132900 | 8603512700 | 55000 | 55000 | 55000 | 55000 | 19 |
| 311 | 20231114 | 132800 | 8602467700 | 55000 | 54900 | 55000 | 54900 | 36 |
| 312 | 20231114 | 132700 | 8600488700 | 54900 | 54900 | 55000 | 54900 | 96 |
| 313 | 20231114 | 132600 | 8595210900 | 55000 | 54900 | 55000 | 54900 | 91 |
| 314 | 20231114 | 132500 | 8590207700 | 54900 | 54900 | 54900 | 54900 | 68 |
| 315 | 20231114 | 132400 | 8586474500 | 54900 | 55000 | 55000 | 54900 | 117 |
| 316 | 20231114 | 132300 | 8580050700 | 55000 | 54900 | 55000 | 54900 | 103 |
| 317 | 20231114 | 132200 | 8574395900 | 54900 | 55000 | 55000 | 54800 | 306 |
| 318 | 20231114 | 132100 | 8557581000 | 55000 | 55000 | 55000 | 54900 | 330 |
| 319 | 20231114 | 132000 | 8539461000 | 55000 | 55000 | 55000 | 55000 | 2 |
| 320 | 20231114 | 131900 | 8539351000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 321 | 20231114 | 131800 | 8539351000 | 54900 | 54900 | 54900 | 54900 | 23 |
| 322 | 20231114 | 131700 | 8538088300 | 55000 | 55000 | 55100 | 55000 | 77 |
| 323 | 20231114 | 131600 | 8533852200 | 55000 | 55000 | 55000 | 55000 | 12 |
| 324 | 20231114 | 131500 | 8533192200 | 55000 | 55000 | 55000 | 55000 | 39 |
| 325 | 20231114 | 131400 | 8531047200 | 55000 | 55100 | 55100 | 54900 | 521 |
| 326 | 20231114 | 131300 | 8502400500 | 55000 | 55000 | 55000 | 55000 | 37 |
| 327 | 20231114 | 131200 | 8500365500 | 55000 | 55000 | 55000 | 55000 | 185 |
| 328 | 20231114 | 131100 | 8490190500 | 55000 | 55000 | 55000 | 55000 | 191 |
| 329 | 20231114 | 131000 | 8479685500 | 55000 | 55000 | 55000 | 54900 | 189 |
| 330 | 20231114 | 130900 | 8469293900 | 54900 | 55000 | 55000 | 54900 | 399 |
| 331 | 20231114 | 130800 | 8447387800 | 54900 | 55000 | 55100 | 54900 | 68 |
| 332 | 20231114 | 130700 | 8443646200 | 55000 | 55000 | 55000 | 55000 | 471 |
| 333 | 20231114 | 130600 | 8417741200 | 55100 | 55000 | 55100 | 54900 | 41 |
| 334 | 20231114 | 130500 | 8415484900 | 55000 | 55000 | 55000 | 55000 | 206 |
| 335 | 20231114 | 130400 | 8404154900 | 55000 | 55100 | 55100 | 55000 | 207 |
| 336 | 20231114 | 130300 | 8392769700 | 55000 | 55100 | 55100 | 55000 | 105 |
| 337 | 20231114 | 130200 | 8386989700 | 55100 | 55100 | 55100 | 55100 | 177 |
| 338 | 20231114 | 130100 | 8377237000 | 55000 | 55000 | 55000 | 55000 | 566 |
| 339 | 20231114 | 130000 | 8346107000 | 55000 | 55000 | 55000 | 55000 | 194 |
| 340 | 20231114 | 125900 | 8335437000 | 55000 | 55000 | 55000 | 55000 | 472 |
| 341 | 20231114 | 125800 | 8309477000 | 54900 | 54900 | 54900 | 54800 | 666 |
| 342 | 20231114 | 125700 | 8272918600 | 54900 | 54900 | 54900 | 54900 | 99 |
| 343 | 20231114 | 125600 | 8267483500 | 54900 | 54800 | 54900 | 54800 | 99 |
| 344 | 20231114 | 125500 | 8262056200 | 54800 | 54800 | 54800 | 54800 | 43 |
| 345 | 20231114 | 125400 | 8259699800 | 54800 | 54900 | 54900 | 54800 | 615 |
| 346 | 20231114 | 125300 | 8225986500 | 54900 | 54900 | 55000 | 54900 | 179 |
| 347 | 20231114 | 125200 | 8216155400 | 54800 | 54900 | 54900 | 54800 | 126 |
| 348 | 20231114 | 125100 | 8209238100 | 54900 | 54900 | 54900 | 54900 | 29 |
| 349 | 20231114 | 125000 | 8207646000 | 54900 | 54900 | 54900 | 54900 | 475 |
| 350 | 20231114 | 124900 | 8181568500 | 54900 | 54900 | 54900 | 54900 | 33 |
| 351 | 20231114 | 124800 | 8179756800 | 54900 | 54800 | 54900 | 54800 | 70 |
| 352 | 20231114 | 124700 | 8175919100 | 54900 | 54800 | 54900 | 54800 | 69 |
| 353 | 20231114 | 124600 | 8172132400 | 54900 | 54800 | 54900 | 54800 | 372 |
| 354 | 20231114 | 124500 | 8151745800 | 54700 | 54700 | 54700 | 54700 | 203 |
| 355 | 20231114 | 124400 | 8140641700 | 54700 | 54600 | 54700 | 54600 | 58 |
| 356 | 20231114 | 124300 | 8137472000 | 54700 | 54700 | 54700 | 54700 | 73 |
| 357 | 20231114 | 124200 | 8133478900 | 54700 | 54700 | 54700 | 54600 | 212 |
| 358 | 20231114 | 124100 | 8121883500 | 54700 | 54700 | 54700 | 54700 | 165 |
| 359 | 20231114 | 124000 | 8112858000 | 54700 | 54700 | 54700 | 54700 | 74 |
| 360 | 20231114 | 123900 | 8108810200 | 54700 | 54700 | 54700 | 54700 | 26 |
| 361 | 20231114 | 123800 | 8107388000 | 54700 | 54700 | 54700 | 54700 | 107 |
| 362 | 20231114 | 123700 | 8101535100 | 54700 | 54700 | 54800 | 54600 | 293 |
| 363 | 20231114 | 123600 | 8085506200 | 54800 | 54800 | 54800 | 54800 | 193 |
| 364 | 20231114 | 123500 | 8074929800 | 54800 | 54800 | 54800 | 54700 | 73 |
| 365 | 20231114 | 123400 | 8070931500 | 54800 | 54800 | 54800 | 54800 | 139 |
| 366 | 20231114 | 123300 | 8063314300 | 54800 | 54700 | 54800 | 54700 | 50 |
| 367 | 20231114 | 123200 | 8060576300 | 54600 | 54600 | 54600 | 54600 | 9 |
| 368 | 20231114 | 123100 | 8060084900 | 54600 | 54600 | 54800 | 54600 | 177 |
| 369 | 20231114 | 123000 | 8050418700 | 54600 | 54600 | 54600 | 54600 | 15 |
| 370 | 20231114 | 122900 | 8049599700 | 54600 | 54500 | 54800 | 54500 | 232 |
| 371 | 20231114 | 122800 | 8036945000 | 54500 | 54800 | 54800 | 54500 | 43 |
| 372 | 20231114 | 122700 | 8034591600 | 54500 | 54700 | 54800 | 54500 | 599 |
| 373 | 20231114 | 122600 | 8001850700 | 54500 | 54700 | 54700 | 54500 | 211 |
| 374 | 20231114 | 122500 | 7990349100 | 54500 | 54500 | 54700 | 54500 | 192 |
| 375 | 20231114 | 122400 | 7979862200 | 54400 | 54600 | 54600 | 54400 | 254 |
| 376 | 20231114 | 122300 | 7965997000 | 54400 | 54600 | 54600 | 54400 | 662 |
| 377 | 20231114 | 122200 | 7929956300 | 54500 | 54500 | 54500 | 54500 | 105 |
| 378 | 20231114 | 122100 | 7924233800 | 54500 | 54700 | 54700 | 54500 | 178 |
| 379 | 20231114 | 122000 | 7914520800 | 54500 | 54700 | 54700 | 54500 | 744 |
| 380 | 20231114 | 121900 | 7873871100 | 54700 | 54700 | 54700 | 54700 | 31 |
| 381 | 20231114 | 121800 | 7872175400 | 54700 | 54600 | 54700 | 54600 | 13 |
| 382 | 20231114 | 121700 | 7871465000 | 54600 | 54600 | 54600 | 54500 | 129 |
| 383 | 20231114 | 121600 | 7864422600 | 54500 | 54500 | 54500 | 54500 | 1 |
| 384 | 20231114 | 121500 | 7864368100 | 54400 | 54400 | 54400 | 54400 | 29 |
| 385 | 20231114 | 121400 | 7862790500 | 54400 | 54500 | 54600 | 54400 | 464 |
| 386 | 20231114 | 121300 | 7837501200 | 54400 | 54600 | 54600 | 54400 | 1243 |
| 387 | 20231114 | 121200 | 7769854800 | 54500 | 54600 | 54600 | 54500 | 477 |
| 388 | 20231114 | 121100 | 7743857200 | 54600 | 54600 | 54600 | 54600 | 21 |
| 389 | 20231114 | 121000 | 7742710600 | 54500 | 54600 | 54600 | 54500 | 27 |
| 390 | 20231114 | 120900 | 7741237800 | 54600 | 54500 | 54700 | 54500 | 117 |
| 391 | 20231114 | 120800 | 7734849600 | 54600 | 54600 | 54600 | 54500 | 611 |
| 392 | 20231114 | 120700 | 7701489400 | 54600 | 54800 | 54800 | 54600 | 203 |
| 393 | 20231114 | 120600 | 7690384400 | 54700 | 54800 | 54800 | 54700 | 1138 |
| 394 | 20231114 | 120500 | 7628132000 | 54800 | 54800 | 54800 | 54800 | 900 |
| 395 | 20231114 | 120400 | 7578812000 | 54800 | 54700 | 54800 | 54700 | 112 |
| 396 | 20231114 | 120300 | 7572684500 | 54800 | 54800 | 54800 | 54800 | 17 |
| 397 | 20231114 | 120200 | 7571752900 | 54800 | 54800 | 54800 | 54700 | 40 |
| 398 | 20231114 | 120100 | 7569561800 | 54900 | 54800 | 54900 | 54800 | 88 |
| 399 | 20231114 | 120000 | 7564730700 | 54700 | 54800 | 54800 | 54700 | 254 |
| 400 | 20231114 | 115900 | 7550820600 | 54700 | 54600 | 54700 | 54600 | 114 |
| 401 | 20231114 | 115800 | 7544586300 | 54600 | 54600 | 54600 | 54600 | 10 |
| 402 | 20231114 | 115700 | 7544040300 | 54600 | 54700 | 54700 | 54600 | 266 |
| 403 | 20231114 | 115600 | 7529516300 | 54600 | 54800 | 54800 | 54600 | 134 |
| 404 | 20231114 | 115500 | 7522185600 | 54600 | 54600 | 54600 | 54600 | 4 |
| 405 | 20231114 | 115400 | 7521967200 | 54600 | 54600 | 54700 | 54600 | 190 |
| 406 | 20231114 | 115300 | 7511592900 | 54600 | 54600 | 54700 | 54600 | 219 |
| 407 | 20231114 | 115200 | 7499632100 | 54600 | 54500 | 54600 | 54500 | 236 |
| 408 | 20231114 | 115100 | 7486753500 | 54500 | 54500 | 54500 | 54500 | 2 |
| 409 | 20231114 | 115000 | 7486644500 | 54500 | 54600 | 54600 | 54500 | 299 |
| 410 | 20231114 | 114900 | 7470346800 | 54600 | 54500 | 54600 | 54500 | 152 |
| 411 | 20231114 | 114800 | 7462047900 | 54500 | 54500 | 54500 | 54500 | 71 |
| 412 | 20231114 | 114700 | 7458178400 | 54500 | 54500 | 54500 | 54500 | 271 |
| 413 | 20231114 | 114600 | 7443408900 | 54500 | 54500 | 54500 | 54500 | 10 |
| 414 | 20231114 | 114500 | 7442863900 | 54400 | 54500 | 54500 | 54400 | 71 |
| 415 | 20231114 | 114400 | 7439000900 | 54500 | 54500 | 54500 | 54400 | 144 |
| 416 | 20231114 | 114300 | 7431156900 | 54500 | 54400 | 54500 | 54400 | 135 |
| 417 | 20231114 | 114200 | 7423807000 | 54500 | 54400 | 54500 | 54300 | 347 |
| 418 | 20231114 | 114100 | 7404956000 | 54400 | 54400 | 54400 | 54400 | 543 |
| 419 | 20231114 | 114000 | 7375416800 | 54400 | 54500 | 54500 | 54400 | 128 |
| 420 | 20231114 | 113900 | 7368451800 | 54500 | 54500 | 54500 | 54400 | 432 |
| 421 | 20231114 | 113800 | 7344937400 | 54500 | 54500 | 54500 | 54500 | 165 |
| 422 | 20231114 | 113700 | 7335944900 | 54500 | 54500 | 54500 | 54400 | 42 |
| 423 | 20231114 | 113600 | 7333656900 | 54500 | 54500 | 54500 | 54500 | 172 |
| 424 | 20231114 | 113500 | 7324282900 | 54500 | 54500 | 54500 | 54400 | 109 |
| 425 | 20231114 | 113400 | 7318343000 | 54400 | 54500 | 54500 | 54400 | 874 |
| 426 | 20231114 | 113300 | 7270727700 | 54500 | 54400 | 54500 | 54400 | 105 |
| 427 | 20231114 | 113200 | 7265014900 | 54300 | 54400 | 54500 | 54300 | 134 |
| 428 | 20231114 | 113100 | 7257727100 | 54400 | 54300 | 54400 | 54300 | 403 |
| 429 | 20231114 | 113000 | 7235814000 | 54300 | 54300 | 54500 | 54300 | 221 |
| 430 | 20231114 | 112900 | 7223802800 | 54300 | 54200 | 54300 | 54100 | 998 |
| 431 | 20231114 | 112800 | 7169660200 | 54300 | 54400 | 54400 | 54300 | 39 |
| 432 | 20231114 | 112700 | 7167539900 | 54300 | 54400 | 54400 | 54300 | 171 |
| 433 | 20231114 | 112600 | 7158245700 | 54400 | 54100 | 54400 | 54000 | 101 |
| 434 | 20231114 | 112500 | 7152775700 | 54300 | 54200 | 54300 | 54000 | 993 |
| 435 | 20231114 | 112400 | 7099032200 | 54300 | 54300 | 54300 | 54300 | 332 |
| 436 | 20231114 | 112300 | 7081004600 | 54300 | 54200 | 54300 | 54200 | 29 |
| 437 | 20231114 | 112200 | 7079432500 | 54100 | 54200 | 54300 | 54100 | 1552 |
| 438 | 20231114 | 112100 | 6995359300 | 54200 | 54300 | 54300 | 54200 | 1010 |
| 439 | 20231114 | 112000 | 6940586000 | 54300 | 54400 | 54400 | 54300 | 704 |
| 440 | 20231114 | 111900 | 6902356400 | 54400 | 54300 | 54500 | 54300 | 614 |
| 441 | 20231114 | 111800 | 6868996900 | 54300 | 54700 | 54800 | 54300 | 3462 |
| 442 | 20231114 | 111700 | 6680574800 | 54800 | 54700 | 54800 | 54600 | 1333 |
| 443 | 20231114 | 111600 | 6607786400 | 54700 | 54800 | 54800 | 54700 | 165 |
| 444 | 20231114 | 111500 | 6598760100 | 54800 | 54800 | 54800 | 54700 | 163 |
| 445 | 20231114 | 111400 | 6589842900 | 54800 | 54700 | 54800 | 54700 | 8 |
| 446 | 20231114 | 111300 | 6589405200 | 54700 | 54500 | 54700 | 54500 | 745 |
| 447 | 20231114 | 111200 | 6548747300 | 54600 | 54600 | 54600 | 54500 | 323 |
| 448 | 20231114 | 111100 | 6531131400 | 54600 | 54600 | 54600 | 54500 | 474 |
| 449 | 20231114 | 111000 | 6505260000 | 54600 | 54800 | 54800 | 54500 | 2252 |
| 450 | 20231114 | 110900 | 6382249100 | 54800 | 54900 | 54900 | 54800 | 155 |
| 451 | 20231114 | 110800 | 6373748500 | 54800 | 54800 | 54800 | 54700 | 2029 |
| 452 | 20231114 | 110700 | 6262561100 | 54700 | 54800 | 54900 | 54700 | 714 |
| 453 | 20231114 | 110600 | 6223461300 | 54800 | 54800 | 54900 | 54800 | 270 |
| 454 | 20231114 | 110500 | 6208663900 | 54900 | 54900 | 54900 | 54800 | 44 |
| 455 | 20231114 | 110400 | 6206248500 | 54800 | 54800 | 54900 | 54800 | 387 |
| 456 | 20231114 | 110300 | 6185040100 | 54800 | 54900 | 54900 | 54800 | 270 |
| 457 | 20231114 | 110200 | 6170221200 | 54900 | 55000 | 55000 | 54900 | 133 |
| 458 | 20231114 | 110100 | 6162914000 | 55000 | 54900 | 55000 | 54900 | 313 |
| 459 | 20231114 | 110000 | 6145730200 | 55000 | 55100 | 55100 | 54900 | 15 |
| 460 | 20231114 | 105900 | 6144905200 | 54900 | 54900 | 54900 | 54900 | 495 |
| 461 | 20231114 | 105800 | 6117729700 | 54900 | 55000 | 55000 | 54900 | 492 |
| 462 | 20231114 | 105700 | 6090669800 | 55100 | 55000 | 55200 | 55000 | 488 |
| 463 | 20231114 | 105600 | 6063818300 | 55000 | 55000 | 55000 | 54900 | 909 |
| 464 | 20231114 | 105500 | 6013840200 | 54900 | 55100 | 55100 | 54900 | 506 |
| 465 | 20231114 | 105400 | 5986030800 | 55300 | 55000 | 55300 | 55000 | 497 |
| 466 | 20231114 | 105300 | 5958665100 | 55000 | 55000 | 55100 | 55000 | 840 |
| 467 | 20231114 | 105200 | 5912464800 | 55100 | 55200 | 55200 | 55000 | 359 |
| 468 | 20231114 | 105100 | 5892668800 | 55200 | 55200 | 55200 | 55000 | 478 |
| 469 | 20231114 | 105000 | 5866323800 | 55200 | 55100 | 55200 | 55000 | 742 |
| 470 | 20231114 | 104900 | 5825506900 | 55000 | 55300 | 55300 | 55000 | 1232 |
| 471 | 20231114 | 104800 | 5757609000 | 55300 | 55200 | 55300 | 55100 | 222 |
| 472 | 20231114 | 104700 | 5745349500 | 55100 | 55300 | 55300 | 55100 | 989 |
| 473 | 20231114 | 104600 | 5690741700 | 55300 | 55400 | 55400 | 55200 | 2284 |
| 474 | 20231114 | 104500 | 5564394700 | 55500 | 55500 | 55500 | 55400 | 699 |
| 475 | 20231114 | 104400 | 5525647300 | 55500 | 55500 | 55600 | 55500 | 734 |
| 476 | 20231114 | 104300 | 5484909600 | 55500 | 55600 | 55600 | 55400 | 780 |
| 477 | 20231114 | 104200 | 5441634500 | 55600 | 55800 | 55900 | 55600 | 656 |
| 478 | 20231114 | 104100 | 5405104200 | 55900 | 55600 | 55900 | 55600 | 931 |
| 479 | 20231114 | 104000 | 5353280100 | 55900 | 55700 | 55900 | 55500 | 2167 |
| 480 | 20231114 | 103900 | 5232421600 | 55700 | 55700 | 55700 | 55600 | 1647 |
| 481 | 20231114 | 103800 | 5140768400 | 55700 | 55600 | 55700 | 55600 | 288 |
| 482 | 20231114 | 103700 | 5124752600 | 55600 | 55400 | 55600 | 55400 | 1394 |
| 483 | 20231114 | 103600 | 5047447300 | 55300 | 55300 | 55600 | 55200 | 1342 |
| 484 | 20231114 | 103500 | 4973013800 | 55300 | 55500 | 55500 | 55200 | 793 |
| 485 | 20231114 | 103400 | 4929103800 | 55500 | 55400 | 55500 | 55400 | 169 |
| 486 | 20231114 | 103300 | 4919725000 | 55400 | 55400 | 55500 | 55100 | 1514 |
| 487 | 20231114 | 103200 | 4835884400 | 55300 | 55200 | 55300 | 55200 | 981 |
| 488 | 20231114 | 103100 | 4781696100 | 55200 | 55100 | 55200 | 55000 | 54 |
| 489 | 20231114 | 103000 | 4778719800 | 55100 | 55200 | 55200 | 55100 | 325 |
| 490 | 20231114 | 102900 | 4760811900 | 55200 | 55100 | 55200 | 55100 | 16 |
| 491 | 20231114 | 102800 | 4759929200 | 55100 | 55100 | 55100 | 55100 | 155 |
| 492 | 20231114 | 102700 | 4751388700 | 55100 | 55200 | 55200 | 55000 | 762 |
| 493 | 20231114 | 102600 | 4709418100 | 55200 | 55200 | 55300 | 55200 | 261 |
| 494 | 20231114 | 102500 | 4695008400 | 55200 | 55100 | 55200 | 55100 | 159 |
| 495 | 20231114 | 102400 | 4686245600 | 55100 | 55100 | 55100 | 55100 | 257 |
| 496 | 20231114 | 102300 | 4672084900 | 55100 | 55300 | 55300 | 55100 | 583 |
| 497 | 20231114 | 102200 | 4639907900 | 55300 | 55400 | 55400 | 55300 | 282 |
| 498 | 20231114 | 102100 | 4624312300 | 55400 | 55400 | 55500 | 55300 | 484 |
| 499 | 20231114 | 102000 | 4597476500 | 55500 | 55400 | 55500 | 55300 | 472 |
| 500 | 20231114 | 101900 | 4571328400 | 55400 | 55400 | 55400 | 55300 | 827 |
| 501 | 20231114 | 101800 | 4525520900 | 55400 | 55500 | 55500 | 55400 | 916 |
| 502 | 20231114 | 101700 | 4474705500 | 55500 | 55400 | 55500 | 55300 | 1759 |
| 503 | 20231114 | 101600 | 4377256900 | 55400 | 55200 | 55400 | 55100 | 1691 |
| 504 | 20231114 | 101500 | 4283820100 | 55200 | 55200 | 55200 | 55100 | 314 |
| 505 | 20231114 | 101400 | 4266499500 | 55200 | 55200 | 55200 | 55100 | 489 |
| 506 | 20231114 | 101300 | 4239524700 | 55200 | 55200 | 55200 | 55100 | 133 |
| 507 | 20231114 | 101200 | 4232193700 | 55200 | 54900 | 55200 | 54800 | 544 |
| 508 | 20231114 | 101100 | 4202247000 | 55000 | 55000 | 55100 | 54700 | 849 |
| 509 | 20231114 | 101000 | 4155587500 | 55000 | 54800 | 55000 | 54600 | 3233 |
| 510 | 20231114 | 100900 | 3978460800 | 54800 | 54900 | 55000 | 54700 | 906 |
| 511 | 20231114 | 100800 | 3928813600 | 54900 | 54900 | 54900 | 54800 | 268 |
| 512 | 20231114 | 100700 | 3914101900 | 54800 | 54900 | 54900 | 54700 | 434 |
| 513 | 20231114 | 100600 | 3890310600 | 54900 | 55000 | 55000 | 54900 | 268 |
| 514 | 20231114 | 100500 | 3875593800 | 55000 | 55100 | 55100 | 55000 | 236 |
| 515 | 20231114 | 100400 | 3862610400 | 55100 | 55200 | 55300 | 55000 | 1449 |
| 516 | 20231114 | 100300 | 3782805600 | 55300 | 55200 | 55300 | 55100 | 317 |
| 517 | 20231114 | 100200 | 3765315900 | 55200 | 55300 | 55300 | 55200 | 524 |
| 518 | 20231114 | 100100 | 3736364900 | 55300 | 55300 | 55400 | 55200 | 303 |
| 519 | 20231114 | 100000 | 3719608800 | 55200 | 55100 | 55300 | 55100 | 27 |
| 520 | 20231114 | 095900 | 3718116600 | 55200 | 55300 | 55300 | 55100 | 1661 |
| 521 | 20231114 | 095800 | 3626397900 | 55300 | 55200 | 55300 | 55200 | 833 |
| 522 | 20231114 | 095700 | 3580334900 | 55200 | 55200 | 55200 | 55100 | 656 |
| 523 | 20231114 | 095600 | 3544126000 | 55100 | 55200 | 55300 | 55100 | 709 |
| 524 | 20231114 | 095500 | 3504993700 | 55200 | 55200 | 55300 | 55200 | 24 |
| 525 | 20231114 | 095400 | 3503668500 | 55200 | 55100 | 55200 | 55100 | 1030 |
| 526 | 20231114 | 095300 | 3446863500 | 55100 | 55300 | 55300 | 55000 | 124 |
| 527 | 20231114 | 095200 | 3440023400 | 55200 | 55000 | 55200 | 54900 | 337 |
| 528 | 20231114 | 095100 | 3421497300 | 54700 | 55000 | 55000 | 54700 | 1408 |
| 529 | 20231114 | 095000 | 3344283600 | 55000 | 54800 | 55000 | 54800 | 426 |
| 530 | 20231114 | 094900 | 3320936800 | 54800 | 54900 | 54900 | 54800 | 1118 |
| 531 | 20231114 | 094800 | 3259594800 | 54800 | 55000 | 55000 | 54800 | 804 |
| 532 | 20231114 | 094700 | 3215479900 | 55000 | 55200 | 55300 | 55000 | 1237 |
| 533 | 20231114 | 094600 | 3147424000 | 55200 | 55300 | 55300 | 55100 | 162 |
| 534 | 20231114 | 094500 | 3138484800 | 55100 | 55200 | 55300 | 55100 | 1723 |
| 535 | 20231114 | 094400 | 3043397300 | 55300 | 55300 | 55300 | 55200 | 93 |
| 536 | 20231114 | 094300 | 3038255600 | 55300 | 55500 | 55500 | 55300 | 493 |
| 537 | 20231114 | 094200 | 3010982700 | 55400 | 55400 | 55500 | 55300 | 220 |
| 538 | 20231114 | 094100 | 2998798000 | 55500 | 55200 | 55500 | 55200 | 87 |
| 539 | 20231114 | 094000 | 2993992000 | 55500 | 55200 | 55500 | 55200 | 573 |
| 540 | 20231114 | 093900 | 2962291800 | 55200 | 55300 | 55300 | 55200 | 2011 |
| 541 | 20231114 | 093800 | 2851143900 | 55300 | 55700 | 55800 | 55300 | 1519 |
| 542 | 20231114 | 093700 | 2766947700 | 55700 | 55700 | 55800 | 55500 | 2115 |
| 543 | 20231114 | 093600 | 2649181200 | 55600 | 55400 | 55700 | 55400 | 2281 |
| 544 | 20231114 | 093500 | 2522519900 | 55400 | 55300 | 55400 | 55200 | 381 |
| 545 | 20231114 | 093400 | 2501449400 | 55300 | 55400 | 55400 | 55200 | 860 |
| 546 | 20231114 | 093300 | 2453829100 | 55400 | 55100 | 55400 | 55000 | 2826 |
| 547 | 20231114 | 093200 | 2297762500 | 55100 | 55100 | 55100 | 55000 | 968 |
| 548 | 20231114 | 093100 | 2244433200 | 55100 | 55000 | 55100 | 54900 | 1612 |
| 549 | 20231114 | 093000 | 2155751000 | 55000 | 54900 | 55000 | 54900 | 130 |
| 550 | 20231114 | 092900 | 2148604200 | 54900 | 54600 | 54900 | 54600 | 735 |
| 551 | 20231114 | 092800 | 2108311100 | 54600 | 54700 | 54800 | 54600 | 1925 |
| 552 | 20231114 | 092700 | 2003178200 | 54800 | 54800 | 54800 | 54700 | 189 |
| 553 | 20231114 | 092600 | 1992833200 | 54700 | 54700 | 54900 | 54700 | 286 |
| 554 | 20231114 | 092500 | 1977174600 | 54900 | 54800 | 54900 | 54700 | 787 |
| 555 | 20231114 | 092400 | 1934100700 | 55000 | 55000 | 55100 | 54800 | 1507 |
| 556 | 20231114 | 092300 | 1851212600 | 55000 | 55000 | 55000 | 54800 | 1734 |
| 557 | 20231114 | 092200 | 1755944300 | 55000 | 54900 | 55000 | 54900 | 40 |
| 558 | 20231114 | 092100 | 1753745700 | 55000 | 55000 | 55000 | 54800 | 1342 |
| 559 | 20231114 | 092000 | 1680090700 | 55000 | 54900 | 55000 | 54800 | 471 |
| 560 | 20231114 | 091900 | 1654222900 | 54900 | 54900 | 55000 | 54800 | 226 |
| 561 | 20231114 | 091800 | 1641816700 | 55000 | 55000 | 55000 | 54900 | 101 |
| 562 | 20231114 | 091700 | 1636263800 | 55000 | 54600 | 55000 | 54600 | 1883 |
| 563 | 20231114 | 091600 | 1532920700 | 54800 | 54800 | 54900 | 54600 | 859 |
| 564 | 20231114 | 091500 | 1485897400 | 54900 | 54900 | 54900 | 54800 | 230 |
| 565 | 20231114 | 091400 | 1473271300 | 54900 | 54700 | 54900 | 54700 | 584 |
| 566 | 20231114 | 091300 | 1441273100 | 54700 | 54700 | 54800 | 54700 | 1084 |
| 567 | 20231114 | 091200 | 1381937200 | 54700 | 54700 | 54700 | 54700 | 363 |
| 568 | 20231114 | 091100 | 1362081100 | 54700 | 54800 | 54800 | 54600 | 494 |
| 569 | 20231114 | 091000 | 1335060400 | 54600 | 55100 | 55200 | 54600 | 1263 |
| 570 | 20231114 | 090900 | 1265772000 | 55100 | 55000 | 55200 | 54900 | 3000 |
| 571 | 20231114 | 090800 | 1100724200 | 55000 | 54900 | 55000 | 54900 | 1116 |
| 572 | 20231114 | 090700 | 1039393600 | 54900 | 54900 | 55000 | 54800 | 895 |
| 573 | 20231114 | 090600 | 990227700 | 54900 | 54700 | 54900 | 54600 | 1241 |
| 574 | 20231114 | 090500 | 922287500 | 54600 | 54700 | 54700 | 54300 | 689 |
| 575 | 20231114 | 090400 | 884676400 | 54300 | 54600 | 54600 | 54200 | 1836 |
| 576 | 20231114 | 090300 | 784759400 | 54600 | 54600 | 54900 | 54500 | 3596 |
| 577 | 20231114 | 090200 | 588235200 | 54700 | 54500 | 54800 | 54200 | 3639 |
| 578 | 20231114 | 090100 | 389842000 | 54500 | 54600 | 54800 | 54500 | 2928 |
| 579 | 20231114 | 090000 | 230172700 | 54700 | 54900 | 54900 | 54600 | 4186 |