32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 11086 |
| 3 | 20231114 | 185500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 4 | 20231114 | 185400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 5 | 20231114 | 185300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 6 | 20231114 | 185200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 7 | 20231114 | 185100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 8 | 20231114 | 185000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 9 | 20231114 | 184900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 10 | 20231114 | 184800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 11 | 20231114 | 184700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 12 | 20231114 | 184600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 13 | 20231114 | 184500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 14 | 20231114 | 184400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 15 | 20231114 | 184300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 16 | 20231114 | 184200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 17 | 20231114 | 184100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 18 | 20231114 | 184000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 19 | 20231114 | 183900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 20 | 20231114 | 183800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 21 | 20231114 | 183700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 22 | 20231114 | 183600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 23 | 20231114 | 183500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 24 | 20231114 | 183400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 25 | 20231114 | 183300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 26 | 20231114 | 183200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 27 | 20231114 | 183100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 28 | 20231114 | 183000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 29 | 20231114 | 182900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 30 | 20231114 | 182800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 31 | 20231114 | 182700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 32 | 20231114 | 182600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 11086 |
| 33 | 20231114 | 182500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 34 | 20231114 | 182400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 35 | 20231114 | 182300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 36 | 20231114 | 182200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 37 | 20231114 | 182100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 38 | 20231114 | 182000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 39 | 20231114 | 181900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 40 | 20231114 | 181800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 41 | 20231114 | 181700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 42 | 20231114 | 181600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 43 | 20231114 | 181500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 44 | 20231114 | 181400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 45 | 20231114 | 181300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 46 | 20231114 | 181200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 47 | 20231114 | 181100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 48 | 20231114 | 181000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 49 | 20231114 | 180900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 50 | 20231114 | 180800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 51 | 20231114 | 180700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 52 | 20231114 | 180600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 53 | 20231114 | 180500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 54 | 20231114 | 180400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 55 | 20231114 | 180300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 56 | 20231114 | 180200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 57 | 20231114 | 180100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 58 | 20231114 | 180000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 59 | 20231114 | 175900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 60 | 20231114 | 175800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 61 | 20231114 | 175700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 62 | 20231114 | 175600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 11086 |
| 63 | 20231114 | 175500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 64 | 20231114 | 175400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 65 | 20231114 | 175300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 66 | 20231114 | 175200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 67 | 20231114 | 175100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 68 | 20231114 | 175000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 69 | 20231114 | 174900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 70 | 20231114 | 174800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 71 | 20231114 | 174700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 72 | 20231114 | 174600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 73 | 20231114 | 174500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 74 | 20231114 | 174400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 75 | 20231114 | 174300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 76 | 20231114 | 174200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 77 | 20231114 | 174100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 78 | 20231114 | 174000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 79 | 20231114 | 173900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 80 | 20231114 | 173800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 81 | 20231114 | 173700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 82 | 20231114 | 173600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 83 | 20231114 | 173500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 84 | 20231114 | 173400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 85 | 20231114 | 173300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 86 | 20231114 | 173200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 87 | 20231114 | 173100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 88 | 20231114 | 173000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 89 | 20231114 | 172900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 90 | 20231114 | 172800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 91 | 20231114 | 172700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 92 | 20231114 | 172600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 11086 |
| 93 | 20231114 | 172500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 94 | 20231114 | 172400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 95 | 20231114 | 172300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 96 | 20231114 | 172200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 97 | 20231114 | 172100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 98 | 20231114 | 172000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 99 | 20231114 | 171900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 100 | 20231114 | 171800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 101 | 20231114 | 171700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 102 | 20231114 | 171600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 103 | 20231114 | 171500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 104 | 20231114 | 171400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 105 | 20231114 | 171300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 106 | 20231114 | 171200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 107 | 20231114 | 171100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 108 | 20231114 | 171000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 109 | 20231114 | 170900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 110 | 20231114 | 170800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 111 | 20231114 | 170700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 112 | 20231114 | 170600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 113 | 20231114 | 170500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 114 | 20231114 | 170400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 115 | 20231114 | 170300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 116 | 20231114 | 170200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 117 | 20231114 | 170100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 118 | 20231114 | 170000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 119 | 20231114 | 165900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 120 | 20231114 | 165800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 121 | 20231114 | 165700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 122 | 20231114 | 165600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 11086 |
| 123 | 20231114 | 165500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 124 | 20231114 | 165400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 125 | 20231114 | 165300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 126 | 20231114 | 165200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 127 | 20231114 | 165100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 128 | 20231114 | 165000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 129 | 20231114 | 164900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 130 | 20231114 | 164800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 131 | 20231114 | 164700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 132 | 20231114 | 164600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 133 | 20231114 | 164500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 134 | 20231114 | 164400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 135 | 20231114 | 164300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 136 | 20231114 | 164200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 137 | 20231114 | 164100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 138 | 20231114 | 164000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 139 | 20231114 | 163900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 140 | 20231114 | 163800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 141 | 20231114 | 163700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 142 | 20231114 | 163600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 143 | 20231114 | 163500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 144 | 20231114 | 163400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 145 | 20231114 | 163300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 146 | 20231114 | 163200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 147 | 20231114 | 163100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 148 | 20231114 | 163000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 149 | 20231114 | 162900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 150 | 20231114 | 162800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 151 | 20231114 | 162700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 152 | 20231114 | 162600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 11086 |
| 153 | 20231114 | 162500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 154 | 20231114 | 162400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 155 | 20231114 | 162300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 156 | 20231114 | 162200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 157 | 20231114 | 162100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 158 | 20231114 | 162000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 159 | 20231114 | 161900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 160 | 20231114 | 161800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 161 | 20231114 | 161700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 162 | 20231114 | 161600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 163 | 20231114 | 161500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 164 | 20231114 | 161400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 165 | 20231114 | 161300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 166 | 20231114 | 161200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 167 | 20231114 | 161100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 168 | 20231114 | 161000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 169 | 20231114 | 160900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 170 | 20231114 | 160800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 171 | 20231114 | 160700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 172 | 20231114 | 160600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 173 | 20231114 | 160500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 174 | 20231114 | 160400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 175 | 20231114 | 160300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 176 | 20231114 | 160200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 177 | 20231114 | 160100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 178 | 20231114 | 160000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 179 | 20231114 | 155900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 180 | 20231114 | 155800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 181 | 20231114 | 155700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 182 | 20231114 | 155600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 11086 |
| 183 | 20231114 | 155500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 184 | 20231114 | 155400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 185 | 20231114 | 155300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 186 | 20231114 | 155200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 187 | 20231114 | 155100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 188 | 20231114 | 155000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 189 | 20231114 | 154900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 190 | 20231114 | 154800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 191 | 20231114 | 154700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 192 | 20231114 | 154600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 193 | 20231114 | 154500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 194 | 20231114 | 154400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 195 | 20231114 | 154300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 196 | 20231114 | 154200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 197 | 20231114 | 154100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 198 | 20231114 | 154000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 199 | 20231114 | 153900 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 200 | 20231114 | 153800 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 201 | 20231114 | 153700 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 202 | 20231114 | 153600 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 203 | 20231114 | 153500 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 204 | 20231114 | 153400 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 205 | 20231114 | 153300 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 206 | 20231114 | 153200 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 207 | 20231114 | 153100 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 208 | 20231114 | 153000 | 27837942200 | 90700 | 90700 | 90700 | 90700 | 11086 |
| 209 | 20231114 | 152900 | 26832442000 | 91000 | 91000 | 91000 | 91000 | 0 |
| 210 | 20231114 | 152800 | 26832442000 | 91000 | 91000 | 91000 | 91000 | 0 |
| 211 | 20231114 | 152700 | 26832442000 | 91000 | 91000 | 91000 | 91000 | 0 |
| 212 | 20231114 | 152600 | 26832442000 | 91000 | 91000 | 91000 | 91000 | 0 |
| 213 | 20231114 | 152500 | 26832442000 | 91000 | 91000 | 91000 | 91000 | 0 |
| 214 | 20231114 | 152400 | 26832442000 | 91000 | 91000 | 91000 | 91000 | 0 |
| 215 | 20231114 | 152300 | 26832442000 | 91000 | 91000 | 91000 | 91000 | 0 |
| 216 | 20231114 | 152200 | 26832442000 | 91000 | 91000 | 91000 | 91000 | 0 |
| 217 | 20231114 | 152100 | 26832442000 | 91000 | 91000 | 91000 | 91000 | 0 |
| 218 | 20231114 | 152000 | 26832442000 | 91000 | 91000 | 91000 | 91000 | 0 |
| 219 | 20231114 | 151900 | 26832442000 | 91000 | 91000 | 91200 | 90900 | 1574 |
| 220 | 20231114 | 151800 | 26689157300 | 90900 | 91000 | 91000 | 90900 | 527 |
| 221 | 20231114 | 151700 | 26641206300 | 91000 | 90800 | 91000 | 90700 | 870 |
| 222 | 20231114 | 151600 | 26562163100 | 90900 | 90900 | 90900 | 90700 | 1212 |
| 223 | 20231114 | 151500 | 26452075000 | 90800 | 90800 | 90900 | 90800 | 843 |
| 224 | 20231114 | 151400 | 26375474500 | 90800 | 90800 | 90900 | 90700 | 1043 |
| 225 | 20231114 | 151300 | 26280713500 | 90800 | 90800 | 90900 | 90700 | 532 |
| 226 | 20231114 | 151200 | 26232401900 | 90800 | 90800 | 90900 | 90700 | 463 |
| 227 | 20231114 | 151100 | 26190359600 | 90900 | 90800 | 90900 | 90700 | 272 |
| 228 | 20231114 | 151000 | 26165666000 | 90800 | 90900 | 90900 | 90800 | 573 |
| 229 | 20231114 | 150900 | 26113633800 | 90800 | 90700 | 90800 | 90700 | 1169 |
| 230 | 20231114 | 150800 | 26007531300 | 90700 | 90600 | 90800 | 90600 | 814 |
| 231 | 20231114 | 150700 | 25933709700 | 90600 | 90700 | 90700 | 90600 | 289 |
| 232 | 20231114 | 150600 | 25907518400 | 90700 | 90700 | 90800 | 90600 | 697 |
| 233 | 20231114 | 150500 | 25844300600 | 90700 | 90800 | 90800 | 90700 | 461 |
| 234 | 20231114 | 150400 | 25802468000 | 90700 | 90700 | 90800 | 90700 | 500 |
| 235 | 20231114 | 150300 | 25757086600 | 90700 | 90800 | 90900 | 90700 | 584 |
| 236 | 20231114 | 150200 | 25704086600 | 90800 | 90900 | 90900 | 90800 | 223 |
| 237 | 20231114 | 150100 | 25683833900 | 90900 | 90800 | 90900 | 90800 | 956 |
| 238 | 20231114 | 150000 | 25597019700 | 90900 | 90900 | 91000 | 90800 | 342 |
| 239 | 20231114 | 145900 | 25565953800 | 90900 | 91000 | 91100 | 90900 | 756 |
| 240 | 20231114 | 145800 | 25497173700 | 90900 | 91000 | 91000 | 90900 | 510 |
| 241 | 20231114 | 145700 | 25450812300 | 90900 | 90900 | 91000 | 90800 | 736 |
| 242 | 20231114 | 145600 | 25383938400 | 91000 | 91000 | 91000 | 90800 | 526 |
| 243 | 20231114 | 145500 | 25336124600 | 91000 | 91000 | 91000 | 90900 | 363 |
| 244 | 20231114 | 145400 | 25303125500 | 91000 | 91000 | 91000 | 91000 | 105 |
| 245 | 20231114 | 145300 | 25293570500 | 91000 | 90900 | 91000 | 90900 | 596 |
| 246 | 20231114 | 145200 | 25239353800 | 91000 | 90900 | 91000 | 90900 | 594 |
| 247 | 20231114 | 145100 | 25185349700 | 90900 | 90800 | 90900 | 90700 | 303 |
| 248 | 20231114 | 145000 | 25157831000 | 90800 | 90800 | 90800 | 90700 | 406 |
| 249 | 20231114 | 144900 | 25120985700 | 90800 | 90900 | 90900 | 90800 | 471 |
| 250 | 20231114 | 144800 | 25078217200 | 90900 | 90900 | 90900 | 90800 | 187 |
| 251 | 20231114 | 144700 | 25061229100 | 90900 | 90900 | 90900 | 90800 | 115 |
| 252 | 20231114 | 144600 | 25050781500 | 90900 | 90900 | 90900 | 90800 | 108 |
| 253 | 20231114 | 144500 | 25040965600 | 90800 | 90800 | 90900 | 90800 | 206 |
| 254 | 20231114 | 144400 | 25022250800 | 90800 | 90900 | 90900 | 90800 | 450 |
| 255 | 20231114 | 144300 | 24981375400 | 90800 | 90900 | 91000 | 90800 | 479 |
| 256 | 20231114 | 144200 | 24937836400 | 90900 | 91000 | 91000 | 90900 | 447 |
| 257 | 20231114 | 144100 | 24897184500 | 91000 | 91100 | 91100 | 91000 | 247 |
| 258 | 20231114 | 144000 | 24874694300 | 91100 | 91000 | 91100 | 91000 | 91 |
| 259 | 20231114 | 143900 | 24866412800 | 91000 | 91100 | 91100 | 91000 | 503 |
| 260 | 20231114 | 143800 | 24820631500 | 91100 | 91000 | 91100 | 91000 | 391 |
| 261 | 20231114 | 143700 | 24785043200 | 91100 | 91000 | 91100 | 90900 | 250 |
| 262 | 20231114 | 143600 | 24762309800 | 91000 | 90900 | 91000 | 90900 | 149 |
| 263 | 20231114 | 143500 | 24748754800 | 90900 | 91000 | 91000 | 90800 | 754 |
| 264 | 20231114 | 143400 | 24680219000 | 90900 | 91000 | 91000 | 90900 | 54 |
| 265 | 20231114 | 143300 | 24675305900 | 91000 | 90900 | 91000 | 90900 | 222 |
| 266 | 20231114 | 143200 | 24655112700 | 91000 | 91100 | 91100 | 90900 | 469 |
| 267 | 20231114 | 143100 | 24612455500 | 91100 | 91100 | 91200 | 91000 | 332 |
| 268 | 20231114 | 143000 | 24582204900 | 91200 | 91200 | 91200 | 91100 | 172 |
| 269 | 20231114 | 142900 | 24566531100 | 91200 | 91200 | 91200 | 91100 | 88 |
| 270 | 20231114 | 142800 | 24558506100 | 91200 | 91100 | 91200 | 91100 | 525 |
| 271 | 20231114 | 142700 | 24510665800 | 91100 | 91200 | 91300 | 91100 | 449 |
| 272 | 20231114 | 142600 | 24469716900 | 91200 | 91300 | 91300 | 91200 | 143 |
| 273 | 20231114 | 142500 | 24456661900 | 91300 | 91100 | 91300 | 91100 | 161 |
| 274 | 20231114 | 142400 | 24441968100 | 91200 | 91200 | 91200 | 91200 | 32 |
| 275 | 20231114 | 142300 | 24439049700 | 91100 | 91200 | 91200 | 91100 | 243 |
| 276 | 20231114 | 142200 | 24416895100 | 91300 | 91100 | 91300 | 91100 | 401 |
| 277 | 20231114 | 142100 | 24380342000 | 91100 | 91100 | 91200 | 91100 | 329 |
| 278 | 20231114 | 142000 | 24350350600 | 91200 | 91200 | 91200 | 91100 | 231 |
| 279 | 20231114 | 141900 | 24329289700 | 91200 | 91200 | 91200 | 91100 | 85 |
| 280 | 20231114 | 141800 | 24321538400 | 91200 | 91100 | 91200 | 91100 | 130 |
| 281 | 20231114 | 141700 | 24309687700 | 91200 | 91100 | 91200 | 91100 | 267 |
| 282 | 20231114 | 141600 | 24285362100 | 91100 | 91000 | 91100 | 91000 | 83 |
| 283 | 20231114 | 141500 | 24277802400 | 91100 | 91200 | 91200 | 91100 | 730 |
| 284 | 20231114 | 141400 | 24211297500 | 91100 | 91200 | 91200 | 91100 | 186 |
| 285 | 20231114 | 141300 | 24194352500 | 91100 | 91200 | 91200 | 91100 | 278 |
| 286 | 20231114 | 141200 | 24169006100 | 91200 | 91200 | 91200 | 91100 | 90 |
| 287 | 20231114 | 141100 | 24160800700 | 91200 | 91100 | 91200 | 91100 | 25 |
| 288 | 20231114 | 141000 | 24158521500 | 91200 | 91200 | 91200 | 91100 | 178 |
| 289 | 20231114 | 140900 | 24142293700 | 91100 | 91000 | 91100 | 91000 | 127 |
| 290 | 20231114 | 140800 | 24130724500 | 91100 | 91000 | 91200 | 91000 | 278 |
| 291 | 20231114 | 140700 | 24105393600 | 91100 | 91000 | 91200 | 91000 | 122 |
| 292 | 20231114 | 140600 | 24094285100 | 91000 | 91100 | 91200 | 91000 | 798 |
| 293 | 20231114 | 140500 | 24021635200 | 91200 | 91300 | 91300 | 91200 | 694 |
| 294 | 20231114 | 140400 | 23958331800 | 91200 | 91200 | 91300 | 91200 | 128 |
| 295 | 20231114 | 140300 | 23946654200 | 91300 | 91300 | 91300 | 91200 | 37 |
| 296 | 20231114 | 140200 | 23943276400 | 91300 | 91300 | 91400 | 91200 | 457 |
| 297 | 20231114 | 140100 | 23901553500 | 91200 | 91200 | 91300 | 91200 | 134 |
| 298 | 20231114 | 140000 | 23889320200 | 91300 | 91300 | 91300 | 91200 | 247 |
| 299 | 20231114 | 135900 | 23866777600 | 91300 | 91300 | 91300 | 91200 | 636 |
| 300 | 20231114 | 135800 | 23808739600 | 91300 | 91200 | 91300 | 91200 | 53 |
| 301 | 20231114 | 135700 | 23803901300 | 91200 | 91400 | 91400 | 91200 | 281 |
| 302 | 20231114 | 135600 | 23778249200 | 91300 | 91400 | 91400 | 91300 | 201 |
| 303 | 20231114 | 135500 | 23759895100 | 91300 | 91200 | 91400 | 91200 | 291 |
| 304 | 20231114 | 135400 | 23733342300 | 91200 | 91100 | 91200 | 91100 | 253 |
| 305 | 20231114 | 135300 | 23710276100 | 91200 | 91200 | 91200 | 91100 | 18 |
| 306 | 20231114 | 135200 | 23708634600 | 91200 | 91100 | 91200 | 91000 | 244 |
| 307 | 20231114 | 135100 | 23686402500 | 91000 | 91000 | 91200 | 91000 | 120 |
| 308 | 20231114 | 135000 | 23675473100 | 91100 | 91100 | 91100 | 91000 | 277 |
| 309 | 20231114 | 134900 | 23650243900 | 91000 | 91100 | 91100 | 91000 | 142 |
| 310 | 20231114 | 134800 | 23637310500 | 91000 | 91100 | 91100 | 91000 | 526 |
| 311 | 20231114 | 134700 | 23589438900 | 91000 | 91200 | 91200 | 91000 | 406 |
| 312 | 20231114 | 134600 | 23552448900 | 91200 | 91000 | 91200 | 91000 | 347 |
| 313 | 20231114 | 134500 | 23520853300 | 91100 | 91200 | 91200 | 91100 | 505 |
| 314 | 20231114 | 134400 | 23474840300 | 91200 | 91100 | 91200 | 91100 | 200 |
| 315 | 20231114 | 134300 | 23456608200 | 91200 | 91300 | 91300 | 91200 | 404 |
| 316 | 20231114 | 134200 | 23419756600 | 91200 | 91300 | 91300 | 91200 | 161 |
| 317 | 20231114 | 134100 | 23405058400 | 91300 | 91300 | 91300 | 91200 | 199 |
| 318 | 20231114 | 134000 | 23386890700 | 91300 | 91200 | 91300 | 91100 | 448 |
| 319 | 20231114 | 133900 | 23346029100 | 91200 | 91200 | 91200 | 91100 | 198 |
| 320 | 20231114 | 133800 | 23327972800 | 91200 | 91100 | 91200 | 91100 | 47 |
| 321 | 20231114 | 133700 | 23323688700 | 91100 | 91200 | 91200 | 91100 | 147 |
| 322 | 20231114 | 133600 | 23310289800 | 91200 | 91200 | 91200 | 91100 | 317 |
| 323 | 20231114 | 133500 | 23281400400 | 91100 | 91000 | 91200 | 91000 | 181 |
| 324 | 20231114 | 133400 | 23264907300 | 91100 | 91000 | 91100 | 91000 | 332 |
| 325 | 20231114 | 133300 | 23234677100 | 91000 | 91100 | 91200 | 91000 | 337 |
| 326 | 20231114 | 133200 | 23203986800 | 91200 | 91100 | 91200 | 91100 | 138 |
| 327 | 20231114 | 133100 | 23191408600 | 91200 | 91100 | 91200 | 91100 | 146 |
| 328 | 20231114 | 133000 | 23178097700 | 91100 | 91200 | 91200 | 91100 | 261 |
| 329 | 20231114 | 132900 | 23154314700 | 91200 | 91200 | 91200 | 91100 | 1123 |
| 330 | 20231114 | 132800 | 23051897400 | 91300 | 91300 | 91300 | 91300 | 84 |
| 331 | 20231114 | 132700 | 23044228200 | 91300 | 91400 | 91400 | 91300 | 1188 |
| 332 | 20231114 | 132600 | 22935757300 | 91400 | 91400 | 91400 | 91300 | 438 |
| 333 | 20231114 | 132500 | 22895748400 | 91400 | 91400 | 91500 | 91400 | 429 |
| 334 | 20231114 | 132400 | 22856537500 | 91400 | 91400 | 91500 | 91300 | 1010 |
| 335 | 20231114 | 132300 | 22764223800 | 91400 | 91400 | 91400 | 91300 | 293 |
| 336 | 20231114 | 132200 | 22737448000 | 91400 | 91600 | 91700 | 91300 | 1867 |
| 337 | 20231114 | 132100 | 22566620600 | 91600 | 91700 | 91700 | 91600 | 104 |
| 338 | 20231114 | 132000 | 22557084900 | 91700 | 91600 | 91700 | 91500 | 804 |
| 339 | 20231114 | 131900 | 22483430900 | 91600 | 91500 | 91600 | 91500 | 4866 |
| 340 | 20231114 | 131800 | 22038113000 | 91500 | 91500 | 91500 | 91400 | 396 |
| 341 | 20231114 | 131700 | 22001882300 | 91500 | 91500 | 91500 | 91400 | 328 |
| 342 | 20231114 | 131600 | 21971889600 | 91500 | 91500 | 91500 | 91400 | 209 |
| 343 | 20231114 | 131500 | 21952769100 | 91500 | 91500 | 91500 | 91400 | 574 |
| 344 | 20231114 | 131400 | 21900249800 | 91400 | 91500 | 91500 | 91400 | 285 |
| 345 | 20231114 | 131300 | 21874191100 | 91500 | 91500 | 91500 | 91400 | 647 |
| 346 | 20231114 | 131200 | 21814993400 | 91500 | 91400 | 91500 | 91400 | 359 |
| 347 | 20231114 | 131100 | 21782148600 | 91500 | 91500 | 91500 | 91400 | 348 |
| 348 | 20231114 | 131000 | 21750327100 | 91400 | 91400 | 91500 | 91400 | 410 |
| 349 | 20231114 | 130900 | 21712827100 | 91500 | 91500 | 91500 | 91400 | 311 |
| 350 | 20231114 | 130800 | 21684393700 | 91500 | 91400 | 91500 | 91400 | 837 |
| 351 | 20231114 | 130700 | 21607873500 | 91400 | 91400 | 91400 | 91300 | 648 |
| 352 | 20231114 | 130600 | 21548653800 | 91400 | 91400 | 91400 | 91300 | 142 |
| 353 | 20231114 | 130500 | 21535677200 | 91300 | 91400 | 91400 | 91300 | 149 |
| 354 | 20231114 | 130400 | 21522065400 | 91400 | 91400 | 91400 | 91300 | 283 |
| 355 | 20231114 | 130300 | 21496206300 | 91300 | 91400 | 91400 | 91300 | 197 |
| 356 | 20231114 | 130200 | 21478203300 | 91400 | 91400 | 91400 | 91300 | 126 |
| 357 | 20231114 | 130100 | 21466687200 | 91300 | 91400 | 91400 | 91300 | 274 |
| 358 | 20231114 | 130000 | 21441665100 | 91400 | 91400 | 91400 | 91300 | 204 |
| 359 | 20231114 | 125900 | 21423022600 | 91400 | 91500 | 91500 | 91400 | 92 |
| 360 | 20231114 | 125800 | 21414606500 | 91500 | 91400 | 91500 | 91300 | 451 |
| 361 | 20231114 | 125700 | 21373407500 | 91300 | 91400 | 91500 | 91300 | 1620 |
| 362 | 20231114 | 125600 | 21225343600 | 91400 | 91500 | 91500 | 91400 | 167 |
| 363 | 20231114 | 125500 | 21210065600 | 91500 | 91400 | 91500 | 91400 | 329 |
| 364 | 20231114 | 125400 | 21179966500 | 91500 | 91500 | 91500 | 91400 | 132 |
| 365 | 20231114 | 125300 | 21167895300 | 91500 | 91400 | 91500 | 91400 | 696 |
| 366 | 20231114 | 125200 | 21104273600 | 91300 | 91300 | 91400 | 91300 | 1057 |
| 367 | 20231114 | 125100 | 21007668200 | 91400 | 91300 | 91400 | 91300 | 192 |
| 368 | 20231114 | 125000 | 20990127900 | 91300 | 91400 | 91400 | 91300 | 111 |
| 369 | 20231114 | 124900 | 20979984100 | 91400 | 91400 | 91400 | 91300 | 130 |
| 370 | 20231114 | 124800 | 20968105400 | 91300 | 91300 | 91400 | 91300 | 101 |
| 371 | 20231114 | 124700 | 20958875200 | 91400 | 91400 | 91400 | 91300 | 243 |
| 372 | 20231114 | 124600 | 20936679500 | 91300 | 91400 | 91400 | 91300 | 131 |
| 373 | 20231114 | 124500 | 20924706700 | 91400 | 91300 | 91400 | 91300 | 355 |
| 374 | 20231114 | 124400 | 20892281000 | 91300 | 91500 | 91500 | 91300 | 940 |
| 375 | 20231114 | 124300 | 20806371800 | 91400 | 91400 | 91400 | 91300 | 919 |
| 376 | 20231114 | 124200 | 20722380500 | 91400 | 91400 | 91500 | 91400 | 732 |
| 377 | 20231114 | 124100 | 20655467300 | 91500 | 91500 | 91500 | 91400 | 601 |
| 378 | 20231114 | 124000 | 20600492300 | 91400 | 91500 | 91500 | 91400 | 176 |
| 379 | 20231114 | 123900 | 20584391400 | 91500 | 91500 | 91500 | 91400 | 233 |
| 380 | 20231114 | 123800 | 20563086700 | 91500 | 91500 | 91500 | 91500 | 67 |
| 381 | 20231114 | 123700 | 20556956200 | 91500 | 91500 | 91500 | 91400 | 545 |
| 382 | 20231114 | 123600 | 20507099800 | 91500 | 91400 | 91500 | 91400 | 945 |
| 383 | 20231114 | 123500 | 20420723000 | 91400 | 91300 | 91400 | 91300 | 264 |
| 384 | 20231114 | 123400 | 20396602500 | 91300 | 91300 | 91400 | 91200 | 923 |
| 385 | 20231114 | 123300 | 20312332600 | 91300 | 91400 | 91400 | 91300 | 389 |
| 386 | 20231114 | 123200 | 20276810200 | 91400 | 91300 | 91400 | 91300 | 283 |
| 387 | 20231114 | 123100 | 20250956200 | 91400 | 91400 | 91400 | 91300 | 562 |
| 388 | 20231114 | 123000 | 20199601800 | 91400 | 91400 | 91400 | 91300 | 215 |
| 389 | 20231114 | 122900 | 20179950900 | 91400 | 91400 | 91400 | 91300 | 335 |
| 390 | 20231114 | 122800 | 20149333600 | 91400 | 91300 | 91400 | 91300 | 448 |
| 391 | 20231114 | 122700 | 20108386600 | 91400 | 91400 | 91400 | 91300 | 1066 |
| 392 | 20231114 | 122600 | 20010997000 | 91400 | 91400 | 91400 | 91300 | 1803 |
| 393 | 20231114 | 122500 | 19846204200 | 91400 | 91300 | 91400 | 91300 | 146 |
| 394 | 20231114 | 122400 | 19832872500 | 91300 | 91300 | 91400 | 91200 | 1401 |
| 395 | 20231114 | 122300 | 19704968200 | 91200 | 91200 | 91300 | 91100 | 236 |
| 396 | 20231114 | 122200 | 19683444800 | 91200 | 91200 | 91200 | 91100 | 925 |
| 397 | 20231114 | 122100 | 19599155400 | 91200 | 91200 | 91200 | 91100 | 434 |
| 398 | 20231114 | 122000 | 19559581000 | 91200 | 91200 | 91200 | 91200 | 129 |
| 399 | 20231114 | 121900 | 19547816200 | 91200 | 91200 | 91200 | 91200 | 231 |
| 400 | 20231114 | 121800 | 19526749000 | 91200 | 91200 | 91200 | 91100 | 205 |
| 401 | 20231114 | 121700 | 19508054800 | 91200 | 91200 | 91200 | 91100 | 107 |
| 402 | 20231114 | 121600 | 19498302000 | 91200 | 91000 | 91200 | 91000 | 422 |
| 403 | 20231114 | 121500 | 19459870300 | 91000 | 90900 | 91000 | 90900 | 170 |
| 404 | 20231114 | 121400 | 19444417200 | 90900 | 90900 | 91000 | 90800 | 437 |
| 405 | 20231114 | 121300 | 19404719400 | 90900 | 91000 | 91000 | 90900 | 174 |
| 406 | 20231114 | 121200 | 19388902700 | 91000 | 91100 | 91100 | 90900 | 162 |
| 407 | 20231114 | 121100 | 19374160900 | 91100 | 91200 | 91200 | 91000 | 1427 |
| 408 | 20231114 | 121000 | 19244274600 | 91200 | 91100 | 91200 | 91100 | 43 |
| 409 | 20231114 | 120900 | 19240356000 | 91200 | 91300 | 91300 | 91200 | 112 |
| 410 | 20231114 | 120800 | 19230141200 | 91200 | 91200 | 91300 | 91200 | 67 |
| 411 | 20231114 | 120700 | 19224026000 | 91100 | 91200 | 91300 | 91100 | 380 |
| 412 | 20231114 | 120600 | 19189361600 | 91200 | 91200 | 91200 | 91100 | 429 |
| 413 | 20231114 | 120500 | 19150250200 | 91200 | 91200 | 91200 | 91100 | 264 |
| 414 | 20231114 | 120400 | 19126186600 | 91100 | 91200 | 91300 | 91100 | 126 |
| 415 | 20231114 | 120300 | 19114701300 | 91300 | 91200 | 91300 | 91100 | 126 |
| 416 | 20231114 | 120200 | 19103206600 | 91200 | 91300 | 91300 | 91100 | 723 |
| 417 | 20231114 | 120100 | 19037268300 | 91200 | 91300 | 91300 | 91200 | 251 |
| 418 | 20231114 | 120000 | 19014363100 | 91300 | 91200 | 91300 | 91200 | 203 |
| 419 | 20231114 | 115900 | 18995847400 | 91300 | 91200 | 91300 | 91200 | 444 |
| 420 | 20231114 | 115800 | 18955354100 | 91200 | 91200 | 91300 | 91200 | 440 |
| 421 | 20231114 | 115700 | 18915219600 | 91300 | 91300 | 91300 | 91200 | 25 |
| 422 | 20231114 | 115600 | 18912937600 | 91300 | 91300 | 91300 | 91200 | 221 |
| 423 | 20231114 | 115500 | 18892760800 | 91200 | 91200 | 91300 | 91100 | 1796 |
| 424 | 20231114 | 115400 | 18728851000 | 91200 | 91200 | 91200 | 91100 | 114 |
| 425 | 20231114 | 115300 | 18718460600 | 91200 | 91100 | 91200 | 91100 | 123 |
| 426 | 20231114 | 115200 | 18707244700 | 91100 | 91100 | 91200 | 91100 | 246 |
| 427 | 20231114 | 115100 | 18684810900 | 91200 | 91300 | 91300 | 91200 | 337 |
| 428 | 20231114 | 115000 | 18654052800 | 91300 | 91300 | 91300 | 91200 | 712 |
| 429 | 20231114 | 114900 | 18589102600 | 91200 | 91400 | 91400 | 91200 | 713 |
| 430 | 20231114 | 114800 | 18524026500 | 91400 | 91400 | 91400 | 91300 | 274 |
| 431 | 20231114 | 114700 | 18498995500 | 91400 | 91300 | 91400 | 91200 | 1227 |
| 432 | 20231114 | 114600 | 18386973100 | 91300 | 91300 | 91300 | 91200 | 1013 |
| 433 | 20231114 | 114500 | 18294486600 | 91300 | 91300 | 91300 | 91200 | 275 |
| 434 | 20231114 | 114400 | 18269381900 | 91200 | 91200 | 91300 | 91200 | 208 |
| 435 | 20231114 | 114300 | 18250409200 | 91200 | 91300 | 91300 | 91200 | 484 |
| 436 | 20231114 | 114200 | 18206222300 | 91300 | 91100 | 91300 | 91100 | 1254 |
| 437 | 20231114 | 114100 | 18091856500 | 91200 | 91200 | 91200 | 91100 | 180 |
| 438 | 20231114 | 114000 | 18075454300 | 91200 | 91100 | 91200 | 91100 | 320 |
| 439 | 20231114 | 113900 | 18046286100 | 91100 | 91300 | 91300 | 91100 | 172 |
| 440 | 20231114 | 113800 | 18030597000 | 91200 | 91200 | 91300 | 91100 | 560 |
| 441 | 20231114 | 113700 | 17979529700 | 91200 | 91200 | 91200 | 91100 | 286 |
| 442 | 20231114 | 113600 | 17953446600 | 91200 | 91200 | 91300 | 91100 | 205 |
| 443 | 20231114 | 113500 | 17934748900 | 91200 | 91100 | 91200 | 91100 | 1775 |
| 444 | 20231114 | 113400 | 17772881300 | 91100 | 91200 | 91200 | 91100 | 248 |
| 445 | 20231114 | 113300 | 17750271400 | 91200 | 91200 | 91200 | 91100 | 31 |
| 446 | 20231114 | 113200 | 17747444500 | 91200 | 91200 | 91200 | 91000 | 686 |
| 447 | 20231114 | 113100 | 17684944300 | 91100 | 91200 | 91200 | 91000 | 952 |
| 448 | 20231114 | 113000 | 17598172400 | 91200 | 91000 | 91200 | 91000 | 1438 |
| 449 | 20231114 | 112900 | 17467160700 | 91000 | 91000 | 91000 | 90900 | 953 |
| 450 | 20231114 | 112800 | 17380441400 | 91000 | 90900 | 91000 | 90800 | 1068 |
| 451 | 20231114 | 112700 | 17283307900 | 90800 | 90600 | 90900 | 90600 | 771 |
| 452 | 20231114 | 112600 | 17213289200 | 90600 | 90600 | 90700 | 90600 | 367 |
| 453 | 20231114 | 112500 | 17180020400 | 90700 | 90300 | 90700 | 90300 | 867 |
| 454 | 20231114 | 112400 | 17101582400 | 90300 | 90400 | 90400 | 90300 | 396 |
| 455 | 20231114 | 112300 | 17065822000 | 90300 | 90400 | 90500 | 90300 | 505 |
| 456 | 20231114 | 112200 | 17020164000 | 90500 | 90600 | 90700 | 90400 | 706 |
| 457 | 20231114 | 112100 | 16956237000 | 90600 | 90700 | 90700 | 90600 | 187 |
| 458 | 20231114 | 112000 | 16939290400 | 90700 | 90800 | 90800 | 90600 | 361 |
| 459 | 20231114 | 111900 | 16906538000 | 90700 | 90700 | 90800 | 90600 | 258 |
| 460 | 20231114 | 111800 | 16883137400 | 90700 | 90600 | 90700 | 90600 | 113 |
| 461 | 20231114 | 111700 | 16872890100 | 90600 | 90600 | 90900 | 90600 | 516 |
| 462 | 20231114 | 111600 | 16826046100 | 90700 | 90600 | 90700 | 90500 | 373 |
| 463 | 20231114 | 111500 | 16792245500 | 90600 | 90500 | 90700 | 90500 | 555 |
| 464 | 20231114 | 111400 | 16742003300 | 90500 | 90600 | 90600 | 90300 | 367 |
| 465 | 20231114 | 111300 | 16708812200 | 90600 | 90500 | 90700 | 90500 | 762 |
| 466 | 20231114 | 111200 | 16639846300 | 90500 | 90600 | 90700 | 90500 | 780 |
| 467 | 20231114 | 111100 | 16569178200 | 90800 | 90800 | 90800 | 90700 | 592 |
| 468 | 20231114 | 111000 | 16515480500 | 90800 | 91000 | 91000 | 90700 | 788 |
| 469 | 20231114 | 110900 | 16443899000 | 91000 | 91000 | 91100 | 91000 | 695 |
| 470 | 20231114 | 110800 | 16380653900 | 91000 | 91000 | 91100 | 91000 | 640 |
| 471 | 20231114 | 110700 | 16322412100 | 91100 | 90900 | 91100 | 90800 | 1050 |
| 472 | 20231114 | 110600 | 16226897200 | 90900 | 90900 | 90900 | 90800 | 131 |
| 473 | 20231114 | 110500 | 16214990400 | 90900 | 90800 | 91000 | 90800 | 462 |
| 474 | 20231114 | 110400 | 16172992800 | 90800 | 91000 | 91000 | 90800 | 628 |
| 475 | 20231114 | 110300 | 16115907000 | 91000 | 90900 | 91000 | 90800 | 254 |
| 476 | 20231114 | 110200 | 16092816300 | 90800 | 90700 | 90900 | 90600 | 428 |
| 477 | 20231114 | 110100 | 16053988900 | 90600 | 90900 | 90900 | 90600 | 1094 |
| 478 | 20231114 | 110000 | 15954626500 | 90900 | 90800 | 91000 | 90800 | 499 |
| 479 | 20231114 | 105900 | 15909255100 | 90900 | 90800 | 90900 | 90700 | 358 |
| 480 | 20231114 | 105800 | 15876744500 | 90800 | 90700 | 90800 | 90700 | 409 |
| 481 | 20231114 | 105700 | 15839625700 | 90600 | 90700 | 90700 | 90600 | 919 |
| 482 | 20231114 | 105600 | 15756285900 | 90600 | 90400 | 90700 | 90400 | 392 |
| 483 | 20231114 | 105500 | 15720766400 | 90700 | 90400 | 90700 | 90300 | 532 |
| 484 | 20231114 | 105400 | 15672619700 | 90300 | 90400 | 90400 | 90300 | 350 |
| 485 | 20231114 | 105300 | 15640992200 | 90400 | 90500 | 90500 | 90400 | 375 |
| 486 | 20231114 | 105200 | 15607092100 | 90400 | 90700 | 90700 | 90400 | 319 |
| 487 | 20231114 | 105100 | 15578204600 | 90700 | 90600 | 90800 | 90600 | 257 |
| 488 | 20231114 | 105000 | 15554905100 | 90600 | 90500 | 90600 | 90400 | 695 |
| 489 | 20231114 | 104900 | 15492020200 | 90500 | 90600 | 90600 | 90400 | 186 |
| 490 | 20231114 | 104800 | 15475190500 | 90600 | 90500 | 90600 | 90400 | 266 |
| 491 | 20231114 | 104700 | 15451131600 | 90500 | 90500 | 90600 | 90500 | 410 |
| 492 | 20231114 | 104600 | 15414021400 | 90600 | 90800 | 90800 | 90600 | 195 |
| 493 | 20231114 | 104500 | 15396333500 | 90700 | 90500 | 90800 | 90400 | 865 |
| 494 | 20231114 | 104400 | 15317963300 | 90500 | 90500 | 90600 | 90400 | 1009 |
| 495 | 20231114 | 104300 | 15226648900 | 90400 | 90600 | 90600 | 90300 | 792 |
| 496 | 20231114 | 104200 | 15155027300 | 90600 | 90700 | 90800 | 90600 | 918 |
| 497 | 20231114 | 104100 | 15071812900 | 90800 | 91000 | 91100 | 90800 | 1304 |
| 498 | 20231114 | 104000 | 14953212500 | 91000 | 91100 | 91200 | 91000 | 533 |
| 499 | 20231114 | 103900 | 14904664700 | 91100 | 91200 | 91300 | 91100 | 779 |
| 500 | 20231114 | 103800 | 14833616200 | 91200 | 91200 | 91300 | 91100 | 597 |
| 501 | 20231114 | 103700 | 14779162200 | 91200 | 91300 | 91300 | 91000 | 742 |
| 502 | 20231114 | 103600 | 14711513100 | 91300 | 91300 | 91300 | 91200 | 466 |
| 503 | 20231114 | 103500 | 14668993200 | 91200 | 91300 | 91300 | 91200 | 1226 |
| 504 | 20231114 | 103400 | 14557077900 | 91200 | 91200 | 91300 | 91100 | 1150 |
| 505 | 20231114 | 103300 | 14452192300 | 91200 | 91200 | 91200 | 91100 | 568 |
| 506 | 20231114 | 103200 | 14400409900 | 91200 | 90800 | 91200 | 90700 | 7282 |
| 507 | 20231114 | 103100 | 13737899700 | 90800 | 90600 | 90800 | 90600 | 477 |
| 508 | 20231114 | 103000 | 13694636500 | 90700 | 90600 | 90700 | 90600 | 367 |
| 509 | 20231114 | 102900 | 13661369600 | 90600 | 90700 | 90800 | 90600 | 250 |
| 510 | 20231114 | 102800 | 13638698100 | 90700 | 90700 | 90800 | 90600 | 783 |
| 511 | 20231114 | 102700 | 13567688900 | 90800 | 90800 | 90800 | 90700 | 597 |
| 512 | 20231114 | 102600 | 13513520400 | 90800 | 90600 | 90800 | 90600 | 456 |
| 513 | 20231114 | 102500 | 13472164600 | 90600 | 90600 | 90700 | 90600 | 232 |
| 514 | 20231114 | 102400 | 13451128500 | 90600 | 90400 | 90700 | 90300 | 227 |
| 515 | 20231114 | 102300 | 13430602300 | 90400 | 90400 | 90800 | 90300 | 634 |
| 516 | 20231114 | 102200 | 13373237900 | 90400 | 90800 | 90800 | 90300 | 706 |
| 517 | 20231114 | 102100 | 13309226900 | 90800 | 90900 | 90900 | 90800 | 710 |
| 518 | 20231114 | 102000 | 13244757400 | 90800 | 90900 | 90900 | 90800 | 182 |
| 519 | 20231114 | 101900 | 13228221300 | 90900 | 90800 | 91000 | 90800 | 1336 |
| 520 | 20231114 | 101800 | 13106804200 | 90800 | 90700 | 90900 | 90700 | 689 |
| 521 | 20231114 | 101700 | 13044243000 | 90800 | 90800 | 90900 | 90700 | 342 |
| 522 | 20231114 | 101600 | 13013188600 | 90800 | 90800 | 90900 | 90700 | 827 |
| 523 | 20231114 | 101500 | 12938103300 | 90900 | 90800 | 90900 | 90800 | 460 |
| 524 | 20231114 | 101400 | 12896319700 | 90800 | 90800 | 90900 | 90800 | 388 |
| 525 | 20231114 | 101300 | 12861080300 | 90900 | 90800 | 91000 | 90800 | 1384 |
| 526 | 20231114 | 101200 | 12735279500 | 90800 | 90700 | 90800 | 90700 | 1848 |
| 527 | 20231114 | 101100 | 12567500800 | 90800 | 90200 | 90800 | 90200 | 2294 |
| 528 | 20231114 | 101000 | 12360137000 | 90200 | 90200 | 90200 | 90100 | 396 |
| 529 | 20231114 | 100900 | 12324432400 | 90200 | 90300 | 90400 | 90100 | 323 |
| 530 | 20231114 | 100800 | 12295274200 | 90300 | 90200 | 90300 | 90200 | 342 |
| 531 | 20231114 | 100700 | 12264410600 | 90400 | 90000 | 90400 | 89900 | 724 |
| 532 | 20231114 | 100600 | 12199152900 | 90000 | 90300 | 90300 | 90000 | 832 |
| 533 | 20231114 | 100500 | 12124128100 | 90300 | 90400 | 90500 | 90200 | 464 |
| 534 | 20231114 | 100400 | 12082202500 | 90300 | 90700 | 90800 | 90300 | 2246 |
| 535 | 20231114 | 100300 | 11878701200 | 90700 | 90800 | 90900 | 90700 | 1297 |
| 536 | 20231114 | 100200 | 11760935400 | 90800 | 90900 | 90900 | 90800 | 503 |
| 537 | 20231114 | 100100 | 11715240000 | 90900 | 90800 | 90900 | 90800 | 267 |
| 538 | 20231114 | 100000 | 11690973600 | 90800 | 90700 | 90900 | 90700 | 1001 |
| 539 | 20231114 | 095900 | 11600049400 | 90800 | 90800 | 90800 | 90600 | 1510 |
| 540 | 20231114 | 095800 | 11463081700 | 90800 | 90700 | 90900 | 90700 | 1148 |
| 541 | 20231114 | 095700 | 11358801000 | 90700 | 90800 | 90900 | 90700 | 1642 |
| 542 | 20231114 | 095600 | 11209694000 | 90800 | 91000 | 91000 | 90800 | 844 |
| 543 | 20231114 | 095500 | 11133042300 | 90900 | 90900 | 91000 | 90800 | 4031 |
| 544 | 20231114 | 095400 | 10766497200 | 90900 | 90500 | 90900 | 90500 | 5135 |
| 545 | 20231114 | 095300 | 10300586900 | 90600 | 90300 | 90600 | 90300 | 2116 |
| 546 | 20231114 | 095200 | 10109234300 | 90400 | 90100 | 90400 | 90100 | 1732 |
| 547 | 20231114 | 095100 | 9952889200 | 90100 | 90200 | 90300 | 90000 | 646 |
| 548 | 20231114 | 095000 | 9894694300 | 90200 | 89800 | 90200 | 89800 | 725 |
| 549 | 20231114 | 094900 | 9829435600 | 89800 | 90000 | 90000 | 89700 | 3070 |
| 550 | 20231114 | 094800 | 9553635100 | 90000 | 90100 | 90200 | 90000 | 802 |
| 551 | 20231114 | 094700 | 9481424100 | 90200 | 90700 | 90700 | 90200 | 2479 |
| 552 | 20231114 | 094600 | 9256937300 | 90700 | 90700 | 90800 | 90600 | 2235 |
| 553 | 20231114 | 094500 | 9054210800 | 90700 | 90400 | 90700 | 90300 | 3274 |
| 554 | 20231114 | 094400 | 8757754100 | 90400 | 90000 | 90400 | 89900 | 4149 |
| 555 | 20231114 | 094300 | 8383561800 | 90000 | 90000 | 90000 | 89900 | 1387 |
| 556 | 20231114 | 094200 | 8258732700 | 90000 | 90000 | 90000 | 89900 | 1273 |
| 557 | 20231114 | 094100 | 8144178700 | 90000 | 90000 | 90000 | 89900 | 719 |
| 558 | 20231114 | 094000 | 8079510600 | 89900 | 90000 | 90000 | 89900 | 531 |
| 559 | 20231114 | 093900 | 8031760700 | 90000 | 90000 | 90100 | 89800 | 517 |
| 560 | 20231114 | 093800 | 7985291800 | 89900 | 90200 | 90200 | 89800 | 2631 |
| 561 | 20231114 | 093700 | 7748432900 | 90100 | 90200 | 90200 | 90000 | 1358 |
| 562 | 20231114 | 093600 | 7626060800 | 90200 | 89800 | 90200 | 89700 | 6160 |
| 563 | 20231114 | 093500 | 7071995200 | 89800 | 89800 | 89800 | 89700 | 1725 |
| 564 | 20231114 | 093400 | 6917115800 | 89700 | 89800 | 89800 | 89600 | 1401 |
| 565 | 20231114 | 093300 | 6791431200 | 89800 | 89700 | 89800 | 89700 | 1740 |
| 566 | 20231114 | 093200 | 6635274300 | 89700 | 89700 | 89800 | 89600 | 3942 |
| 567 | 20231114 | 093100 | 6281673500 | 89700 | 89400 | 89700 | 89300 | 4158 |
| 568 | 20231114 | 093000 | 5909352100 | 89500 | 89300 | 89500 | 89100 | 1936 |
| 569 | 20231114 | 092900 | 5736277600 | 89400 | 89400 | 89500 | 89100 | 1135 |
| 570 | 20231114 | 092800 | 5634876400 | 89400 | 89300 | 89500 | 89300 | 2801 |
| 571 | 20231114 | 092700 | 5384280600 | 89400 | 88600 | 89400 | 88600 | 8473 |
| 572 | 20231114 | 092600 | 4630335200 | 88600 | 88200 | 88600 | 88100 | 6874 |
| 573 | 20231114 | 092500 | 4022515900 | 88200 | 88300 | 88300 | 88200 | 930 |
| 574 | 20231114 | 092400 | 3940479500 | 88200 | 88300 | 88300 | 88200 | 1133 |
| 575 | 20231114 | 092300 | 3840436600 | 88300 | 88200 | 88400 | 88200 | 1745 |
| 576 | 20231114 | 092200 | 3686401100 | 88200 | 88100 | 88400 | 88100 | 1664 |
| 577 | 20231114 | 092100 | 3539372000 | 88100 | 88300 | 88400 | 88100 | 738 |
| 578 | 20231114 | 092000 | 3474225300 | 88300 | 88200 | 88300 | 88000 | 4428 |
| 579 | 20231114 | 091900 | 3083997500 | 88100 | 88200 | 88200 | 88000 | 1601 |
| 580 | 20231114 | 091800 | 2943045800 | 88200 | 88400 | 88400 | 88200 | 1051 |
| 581 | 20231114 | 091700 | 2850187300 | 88400 | 88100 | 88400 | 88000 | 3258 |
| 582 | 20231114 | 091600 | 2562772900 | 88100 | 88000 | 88200 | 87900 | 1150 |
| 583 | 20231114 | 091500 | 2461489600 | 88000 | 87800 | 88000 | 87800 | 618 |
| 584 | 20231114 | 091400 | 2407185300 | 87800 | 87700 | 88300 | 87700 | 1583 |
| 585 | 20231114 | 091300 | 2267870000 | 87700 | 87900 | 87900 | 87600 | 1170 |
| 586 | 20231114 | 091200 | 2165188300 | 87900 | 88100 | 88100 | 87800 | 788 |
| 587 | 20231114 | 091100 | 2095920600 | 88100 | 88000 | 88300 | 88000 | 1541 |
| 588 | 20231114 | 091000 | 1960138000 | 88000 | 87800 | 88100 | 87800 | 3260 |
| 589 | 20231114 | 090900 | 1673416700 | 87800 | 87800 | 87900 | 87500 | 1523 |
| 590 | 20231114 | 090800 | 1539759700 | 87800 | 87500 | 87800 | 87500 | 485 |
| 591 | 20231114 | 090700 | 1497264900 | 87300 | 87600 | 87600 | 87200 | 2689 |
| 592 | 20231114 | 090600 | 1262306600 | 87600 | 87400 | 87600 | 87100 | 2504 |
| 593 | 20231114 | 090500 | 1043483300 | 87500 | 86900 | 87600 | 86900 | 2243 |
| 594 | 20231114 | 090400 | 847781800 | 87000 | 86900 | 87000 | 86500 | 2171 |
| 595 | 20231114 | 090300 | 659293500 | 86900 | 87000 | 87300 | 86900 | 614 |
| 596 | 20231114 | 090200 | 605823100 | 87200 | 87100 | 87200 | 86900 | 1512 |
| 597 | 20231114 | 090100 | 474234200 | 87100 | 87100 | 87400 | 87000 | 1491 |
| 598 | 20231114 | 090000 | 344215100 | 87100 | 87300 | 87500 | 86800 | 3947 |