35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 185900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 2951 |
| 3 | 20231113 | 185800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 4 | 20231113 | 185700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 5 | 20231113 | 185600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 6 | 20231113 | 185500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 7 | 20231113 | 185400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 8 | 20231113 | 185300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 9 | 20231113 | 185200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 10 | 20231113 | 185100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 11 | 20231113 | 185000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 12 | 20231113 | 184900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 13 | 20231113 | 184800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 14 | 20231113 | 184700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 15 | 20231113 | 184600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 16 | 20231113 | 184500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 17 | 20231113 | 184400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 18 | 20231113 | 184300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 19 | 20231113 | 184200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 20 | 20231113 | 184100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 21 | 20231113 | 184000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 22 | 20231113 | 183900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 23 | 20231113 | 183800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 24 | 20231113 | 183700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 25 | 20231113 | 183600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 26 | 20231113 | 183500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 27 | 20231113 | 183400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 28 | 20231113 | 183300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 29 | 20231113 | 183200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 30 | 20231113 | 183100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 31 | 20231113 | 183000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 32 | 20231113 | 182900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 2951 |
| 33 | 20231113 | 182800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 34 | 20231113 | 182700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 35 | 20231113 | 182600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 36 | 20231113 | 182500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 37 | 20231113 | 182400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 38 | 20231113 | 182300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 39 | 20231113 | 182200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 40 | 20231113 | 182100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 41 | 20231113 | 182000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 42 | 20231113 | 181900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 43 | 20231113 | 181800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 44 | 20231113 | 181700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 45 | 20231113 | 181600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 46 | 20231113 | 181500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 47 | 20231113 | 181400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 48 | 20231113 | 181300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 49 | 20231113 | 181200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 50 | 20231113 | 181100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 51 | 20231113 | 181000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 52 | 20231113 | 180900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 53 | 20231113 | 180800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 54 | 20231113 | 180700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 55 | 20231113 | 180600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 56 | 20231113 | 180500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 57 | 20231113 | 180400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 58 | 20231113 | 180300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 59 | 20231113 | 180200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 60 | 20231113 | 180100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 61 | 20231113 | 180000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 62 | 20231113 | 175900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 2951 |
| 63 | 20231113 | 175800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 64 | 20231113 | 175700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 65 | 20231113 | 175600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 66 | 20231113 | 175500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 67 | 20231113 | 175400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 68 | 20231113 | 175300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 69 | 20231113 | 175200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 70 | 20231113 | 175100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 71 | 20231113 | 175000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 72 | 20231113 | 174900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 73 | 20231113 | 174800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 74 | 20231113 | 174700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 75 | 20231113 | 174600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 76 | 20231113 | 174500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 77 | 20231113 | 174400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 78 | 20231113 | 174300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 79 | 20231113 | 174200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 80 | 20231113 | 174100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 81 | 20231113 | 174000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 82 | 20231113 | 173900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 83 | 20231113 | 173800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 84 | 20231113 | 173700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 85 | 20231113 | 173600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 86 | 20231113 | 173500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 87 | 20231113 | 173400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 88 | 20231113 | 173300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 89 | 20231113 | 173200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 90 | 20231113 | 173100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 91 | 20231113 | 173000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 92 | 20231113 | 172900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 2951 |
| 93 | 20231113 | 172800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 94 | 20231113 | 172700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 95 | 20231113 | 172600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 96 | 20231113 | 172500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 97 | 20231113 | 172400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 98 | 20231113 | 172300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 99 | 20231113 | 172200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 100 | 20231113 | 172100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 101 | 20231113 | 172000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 102 | 20231113 | 171900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 103 | 20231113 | 171800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 104 | 20231113 | 171700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 105 | 20231113 | 171600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 106 | 20231113 | 171500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 107 | 20231113 | 171400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 108 | 20231113 | 171300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 109 | 20231113 | 171200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 110 | 20231113 | 171100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 111 | 20231113 | 171000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 112 | 20231113 | 170900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 113 | 20231113 | 170800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 114 | 20231113 | 170700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 115 | 20231113 | 170600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 116 | 20231113 | 170500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 117 | 20231113 | 170400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 118 | 20231113 | 170300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 119 | 20231113 | 170200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 120 | 20231113 | 170100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 121 | 20231113 | 170000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 122 | 20231113 | 165900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 2951 |
| 123 | 20231113 | 165800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 124 | 20231113 | 165700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 125 | 20231113 | 165600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 126 | 20231113 | 165500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 127 | 20231113 | 165400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 128 | 20231113 | 165300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 129 | 20231113 | 165200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 130 | 20231113 | 165100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 131 | 20231113 | 165000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 132 | 20231113 | 164900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 133 | 20231113 | 164800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 134 | 20231113 | 164700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 135 | 20231113 | 164600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 136 | 20231113 | 164500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 137 | 20231113 | 164400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 138 | 20231113 | 164300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 139 | 20231113 | 164200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 140 | 20231113 | 164100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 141 | 20231113 | 164000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 142 | 20231113 | 163900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 143 | 20231113 | 163800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 144 | 20231113 | 163700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 145 | 20231113 | 163600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 146 | 20231113 | 163500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 147 | 20231113 | 163400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 148 | 20231113 | 163300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 149 | 20231113 | 163200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 150 | 20231113 | 163100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 151 | 20231113 | 163000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 152 | 20231113 | 162900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 2951 |
| 153 | 20231113 | 162800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 154 | 20231113 | 162700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 155 | 20231113 | 162600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 156 | 20231113 | 162500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 157 | 20231113 | 162400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 158 | 20231113 | 162300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 159 | 20231113 | 162200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 160 | 20231113 | 162100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 161 | 20231113 | 162000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 162 | 20231113 | 161900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 163 | 20231113 | 161800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 164 | 20231113 | 161700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 165 | 20231113 | 161600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 166 | 20231113 | 161500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 167 | 20231113 | 161400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 168 | 20231113 | 161300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 169 | 20231113 | 161200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 170 | 20231113 | 161100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 171 | 20231113 | 161000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 172 | 20231113 | 160900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 173 | 20231113 | 160800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 174 | 20231113 | 160700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 175 | 20231113 | 160600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 176 | 20231113 | 160500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 177 | 20231113 | 160400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 178 | 20231113 | 160300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 179 | 20231113 | 160200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 180 | 20231113 | 160100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 181 | 20231113 | 160000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 182 | 20231113 | 155900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 2951 |
| 183 | 20231113 | 155800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 184 | 20231113 | 155700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 185 | 20231113 | 155600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 186 | 20231113 | 155500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 187 | 20231113 | 155400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 188 | 20231113 | 155300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 189 | 20231113 | 155200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 190 | 20231113 | 155100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 191 | 20231113 | 155000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 192 | 20231113 | 154900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 193 | 20231113 | 154800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 194 | 20231113 | 154700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 195 | 20231113 | 154600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 196 | 20231113 | 154500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 197 | 20231113 | 154400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 198 | 20231113 | 154300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 199 | 20231113 | 154200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 200 | 20231113 | 154100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 201 | 20231113 | 154000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 202 | 20231113 | 153900 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 203 | 20231113 | 153800 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 204 | 20231113 | 153700 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 205 | 20231113 | 153600 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 206 | 20231113 | 153500 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 207 | 20231113 | 153400 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 208 | 20231113 | 153300 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 209 | 20231113 | 153200 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 210 | 20231113 | 153100 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 0 |
| 211 | 20231113 | 153000 | 32543486600 | 176700 | 176700 | 176700 | 176700 | 2951 |
| 212 | 20231113 | 152900 | 32022044900 | 176400 | 176400 | 176400 | 176400 | 0 |
| 213 | 20231113 | 152800 | 32022044900 | 176400 | 176400 | 176400 | 176400 | 0 |
| 214 | 20231113 | 152700 | 32022044900 | 176400 | 176400 | 176400 | 176400 | 0 |
| 215 | 20231113 | 152600 | 32022044900 | 176400 | 176400 | 176400 | 176400 | 0 |
| 216 | 20231113 | 152500 | 32022044900 | 176400 | 176400 | 176400 | 176400 | 0 |
| 217 | 20231113 | 152400 | 32022044900 | 176400 | 176400 | 176400 | 176400 | 0 |
| 218 | 20231113 | 152300 | 32022044900 | 176400 | 176400 | 176400 | 176400 | 0 |
| 219 | 20231113 | 152200 | 32022044900 | 176400 | 176400 | 176400 | 176400 | 0 |
| 220 | 20231113 | 152100 | 32022044900 | 176400 | 176400 | 176400 | 176400 | 0 |
| 221 | 20231113 | 152000 | 32022044900 | 176400 | 176400 | 176400 | 176400 | 0 |
| 222 | 20231113 | 151900 | 32022044900 | 176400 | 176300 | 176500 | 176000 | 198 |
| 223 | 20231113 | 151800 | 31987148900 | 176300 | 176900 | 176900 | 176100 | 146 |
| 224 | 20231113 | 151700 | 31961384500 | 176900 | 176600 | 177000 | 176400 | 169 |
| 225 | 20231113 | 151600 | 31931523300 | 176600 | 176200 | 176600 | 176100 | 307 |
| 226 | 20231113 | 151500 | 31877394700 | 176200 | 176300 | 176400 | 176100 | 295 |
| 227 | 20231113 | 151400 | 31825410300 | 176300 | 176500 | 176500 | 176300 | 157 |
| 228 | 20231113 | 151300 | 31797714100 | 176500 | 176700 | 176700 | 176200 | 225 |
| 229 | 20231113 | 151200 | 31758025100 | 176400 | 176100 | 176700 | 176100 | 307 |
| 230 | 20231113 | 151100 | 31703895700 | 176100 | 176600 | 176600 | 176100 | 271 |
| 231 | 20231113 | 151000 | 31656111000 | 176500 | 177000 | 177000 | 176400 | 427 |
| 232 | 20231113 | 150900 | 31580672500 | 176900 | 177000 | 177000 | 176800 | 215 |
| 233 | 20231113 | 150800 | 31542631600 | 176900 | 177100 | 177100 | 176900 | 127 |
| 234 | 20231113 | 150700 | 31520152800 | 177100 | 177000 | 177100 | 177000 | 238 |
| 235 | 20231113 | 150600 | 31478011900 | 177000 | 177300 | 177300 | 177000 | 342 |
| 236 | 20231113 | 150500 | 31417439500 | 177200 | 177200 | 177400 | 177200 | 178 |
| 237 | 20231113 | 150400 | 31385885000 | 177200 | 177400 | 177400 | 177000 | 199 |
| 238 | 20231113 | 150300 | 31350621300 | 177200 | 177400 | 177400 | 177000 | 297 |
| 239 | 20231113 | 150200 | 31298000900 | 177400 | 177300 | 177400 | 177100 | 309 |
| 240 | 20231113 | 150100 | 31243244800 | 177400 | 177500 | 177500 | 177200 | 510 |
| 241 | 20231113 | 150000 | 31152783200 | 177600 | 177700 | 178000 | 177400 | 453 |
| 242 | 20231113 | 145900 | 31072319400 | 177800 | 177800 | 178000 | 177700 | 291 |
| 243 | 20231113 | 145800 | 31020571500 | 177900 | 177900 | 178000 | 177800 | 178 |
| 244 | 20231113 | 145700 | 30988908600 | 178000 | 177900 | 178000 | 177600 | 238 |
| 245 | 20231113 | 145600 | 30946581100 | 178000 | 177900 | 178000 | 177600 | 175 |
| 246 | 20231113 | 145500 | 30915455700 | 177900 | 178000 | 178100 | 177600 | 326 |
| 247 | 20231113 | 145400 | 30857452900 | 177900 | 178200 | 178200 | 177900 | 236 |
| 248 | 20231113 | 145300 | 30815434100 | 178200 | 177800 | 178200 | 177700 | 201 |
| 249 | 20231113 | 145200 | 30779687900 | 177800 | 177900 | 178000 | 177700 | 179 |
| 250 | 20231113 | 145100 | 30747855100 | 178000 | 177700 | 178000 | 177700 | 305 |
| 251 | 20231113 | 145000 | 30693610900 | 177700 | 177600 | 177900 | 177600 | 190 |
| 252 | 20231113 | 144900 | 30659839000 | 177700 | 177700 | 177900 | 177500 | 247 |
| 253 | 20231113 | 144800 | 30615954900 | 177800 | 177900 | 178100 | 177700 | 309 |
| 254 | 20231113 | 144700 | 30560990000 | 178000 | 178000 | 178100 | 177900 | 277 |
| 255 | 20231113 | 144600 | 30511689400 | 178000 | 178000 | 178200 | 177900 | 175 |
| 256 | 20231113 | 144500 | 30480528700 | 177900 | 178000 | 178200 | 177900 | 238 |
| 257 | 20231113 | 144400 | 30438171200 | 178000 | 177900 | 178200 | 177800 | 264 |
| 258 | 20231113 | 144300 | 30391186600 | 177700 | 177800 | 178200 | 177700 | 243 |
| 259 | 20231113 | 144200 | 30347975100 | 177800 | 178000 | 178300 | 177800 | 210 |
| 260 | 20231113 | 144100 | 30310585000 | 177900 | 178000 | 178200 | 177900 | 278 |
| 261 | 20231113 | 144000 | 30261072600 | 178100 | 178200 | 178200 | 178000 | 151 |
| 262 | 20231113 | 143900 | 30234179500 | 178200 | 178200 | 178400 | 178000 | 221 |
| 263 | 20231113 | 143800 | 30194800000 | 178200 | 178200 | 178500 | 178200 | 325 |
| 264 | 20231113 | 143700 | 30136835800 | 178300 | 178200 | 178300 | 178100 | 217 |
| 265 | 20231113 | 143600 | 30098164300 | 178200 | 178300 | 178400 | 178100 | 354 |
| 266 | 20231113 | 143500 | 30035058600 | 178300 | 178200 | 178400 | 178200 | 228 |
| 267 | 20231113 | 143400 | 29994402600 | 178300 | 178300 | 178500 | 178100 | 336 |
| 268 | 20231113 | 143300 | 29934483700 | 178200 | 178400 | 178500 | 178200 | 313 |
| 269 | 20231113 | 143200 | 29878659400 | 178400 | 178300 | 178500 | 178300 | 235 |
| 270 | 20231113 | 143100 | 29836734500 | 178300 | 178400 | 178500 | 178200 | 167 |
| 271 | 20231113 | 143000 | 29806948200 | 178400 | 178200 | 178500 | 178100 | 208 |
| 272 | 20231113 | 142900 | 29769850100 | 178300 | 178200 | 178300 | 177900 | 423 |
| 273 | 20231113 | 142800 | 29694524500 | 178200 | 178200 | 178400 | 178100 | 257 |
| 274 | 20231113 | 142700 | 29648706600 | 178300 | 178400 | 178400 | 178200 | 146 |
| 275 | 20231113 | 142600 | 29622674300 | 178400 | 178300 | 178600 | 178100 | 279 |
| 276 | 20231113 | 142500 | 29572911700 | 178300 | 178200 | 178500 | 178200 | 270 |
| 277 | 20231113 | 142400 | 29524754800 | 178300 | 178300 | 178400 | 178300 | 142 |
| 278 | 20231113 | 142300 | 29499427600 | 178400 | 178300 | 178500 | 178300 | 185 |
| 279 | 20231113 | 142200 | 29466427600 | 178300 | 178400 | 178500 | 178000 | 296 |
| 280 | 20231113 | 142100 | 29413636800 | 178400 | 178300 | 178400 | 178200 | 158 |
| 281 | 20231113 | 142000 | 29385466800 | 178300 | 178300 | 178400 | 178200 | 183 |
| 282 | 20231113 | 141900 | 29352839000 | 178300 | 178400 | 178400 | 178000 | 291 |
| 283 | 20231113 | 141800 | 29300979700 | 178200 | 178100 | 178300 | 178100 | 351 |
| 284 | 20231113 | 141700 | 29238409100 | 178100 | 178100 | 178300 | 178000 | 199 |
| 285 | 20231113 | 141600 | 29202951100 | 178100 | 178000 | 178200 | 177800 | 225 |
| 286 | 20231113 | 141500 | 29162907900 | 178000 | 177600 | 178000 | 177600 | 129 |
| 287 | 20231113 | 141400 | 29139969300 | 177700 | 177500 | 177700 | 177200 | 231 |
| 288 | 20231113 | 141300 | 29098968800 | 177600 | 177600 | 177600 | 177300 | 192 |
| 289 | 20231113 | 141200 | 29064893700 | 177600 | 177600 | 177700 | 177300 | 242 |
| 290 | 20231113 | 141100 | 29021935100 | 177500 | 177700 | 178000 | 177400 | 196 |
| 291 | 20231113 | 141000 | 28987090400 | 177800 | 177800 | 178000 | 177500 | 227 |
| 292 | 20231113 | 140900 | 28946756000 | 177800 | 177800 | 178000 | 177700 | 194 |
| 293 | 20231113 | 140800 | 28912255200 | 177800 | 177600 | 177800 | 177600 | 214 |
| 294 | 20231113 | 140700 | 28874226600 | 177700 | 177600 | 177700 | 177500 | 207 |
| 295 | 20231113 | 140600 | 28837453200 | 177600 | 177600 | 177700 | 177600 | 184 |
| 296 | 20231113 | 140500 | 28804766500 | 177700 | 177400 | 177700 | 177400 | 206 |
| 297 | 20231113 | 140400 | 28768186400 | 177400 | 177700 | 177700 | 177300 | 281 |
| 298 | 20231113 | 140300 | 28718327500 | 177600 | 177600 | 177700 | 177500 | 287 |
| 299 | 20231113 | 140200 | 28667350500 | 177700 | 177300 | 177700 | 177300 | 152 |
| 300 | 20231113 | 140100 | 28640366900 | 177200 | 177200 | 177500 | 177200 | 178 |
| 301 | 20231113 | 140000 | 28608802000 | 177300 | 177300 | 177300 | 177200 | 176 |
| 302 | 20231113 | 135900 | 28577604800 | 177300 | 177500 | 177600 | 177100 | 377 |
| 303 | 20231113 | 135800 | 28510689000 | 177500 | 177500 | 177600 | 177200 | 293 |
| 304 | 20231113 | 135700 | 28458702300 | 177500 | 177300 | 177700 | 177300 | 145 |
| 305 | 20231113 | 135600 | 28432968000 | 177400 | 177500 | 177700 | 177300 | 178 |
| 306 | 20231113 | 135500 | 28401368400 | 177500 | 177300 | 177600 | 177100 | 288 |
| 307 | 20231113 | 135400 | 28350305000 | 177300 | 177500 | 177500 | 177200 | 175 |
| 308 | 20231113 | 135300 | 28319263000 | 177600 | 177500 | 177800 | 177400 | 149 |
| 309 | 20231113 | 135200 | 28292803700 | 177600 | 177400 | 177600 | 177300 | 136 |
| 310 | 20231113 | 135100 | 28268666500 | 177300 | 177800 | 177800 | 177300 | 118 |
| 311 | 20231113 | 135000 | 28247716900 | 177700 | 177700 | 177800 | 177400 | 213 |
| 312 | 20231113 | 134900 | 28209876100 | 177700 | 177900 | 178000 | 177700 | 167 |
| 313 | 20231113 | 134800 | 28180172700 | 177900 | 177800 | 177900 | 177700 | 101 |
| 314 | 20231113 | 134700 | 28162211500 | 177900 | 177300 | 177900 | 177300 | 276 |
| 315 | 20231113 | 134600 | 28113206600 | 177200 | 177600 | 177900 | 177200 | 194 |
| 316 | 20231113 | 134500 | 28078750500 | 177600 | 177600 | 177700 | 177200 | 288 |
| 317 | 20231113 | 134400 | 28027638900 | 177600 | 177900 | 177900 | 177500 | 254 |
| 318 | 20231113 | 134300 | 27982520200 | 177800 | 177700 | 178000 | 177600 | 161 |
| 319 | 20231113 | 134200 | 27953903200 | 177800 | 177900 | 178000 | 177700 | 193 |
| 320 | 20231113 | 134100 | 27919582400 | 177900 | 177800 | 177900 | 177600 | 156 |
| 321 | 20231113 | 134000 | 27891848800 | 177800 | 177900 | 177900 | 177700 | 107 |
| 322 | 20231113 | 133900 | 27872824800 | 177900 | 178000 | 178000 | 177700 | 184 |
| 323 | 20231113 | 133800 | 27840102300 | 178000 | 177800 | 178000 | 177700 | 241 |
| 324 | 20231113 | 133700 | 27797244500 | 177900 | 178000 | 178000 | 177700 | 199 |
| 325 | 20231113 | 133600 | 27761863300 | 177800 | 177800 | 178000 | 177700 | 261 |
| 326 | 20231113 | 133500 | 27715455500 | 177800 | 177900 | 178000 | 177700 | 206 |
| 327 | 20231113 | 133400 | 27678817700 | 178000 | 178000 | 178000 | 177800 | 224 |
| 328 | 20231113 | 133300 | 27638966900 | 178000 | 177800 | 178000 | 177800 | 116 |
| 329 | 20231113 | 133200 | 27618324500 | 177900 | 177900 | 178000 | 177800 | 168 |
| 330 | 20231113 | 133100 | 27588437600 | 177900 | 177900 | 178100 | 177900 | 151 |
| 331 | 20231113 | 133000 | 27561559500 | 178000 | 178100 | 178200 | 177900 | 155 |
| 332 | 20231113 | 132900 | 27533966800 | 178100 | 178200 | 178400 | 178100 | 244 |
| 333 | 20231113 | 132800 | 27490481000 | 178300 | 178300 | 178400 | 178000 | 188 |
| 334 | 20231113 | 132700 | 27456977800 | 178400 | 178400 | 178400 | 178200 | 91 |
| 335 | 20231113 | 132600 | 27440753500 | 178300 | 178300 | 178500 | 178300 | 160 |
| 336 | 20231113 | 132500 | 27412215300 | 178300 | 178500 | 178600 | 178300 | 141 |
| 337 | 20231113 | 132400 | 27387054500 | 178500 | 178300 | 178600 | 178300 | 129 |
| 338 | 20231113 | 132300 | 27364035600 | 178500 | 177900 | 178500 | 177900 | 182 |
| 339 | 20231113 | 132200 | 27331594400 | 178000 | 177900 | 178300 | 177800 | 244 |
| 340 | 20231113 | 132100 | 27288172300 | 177900 | 178000 | 178300 | 177900 | 144 |
| 341 | 20231113 | 132000 | 27262532800 | 178000 | 178200 | 178400 | 177700 | 274 |
| 342 | 20231113 | 131900 | 27213770500 | 178200 | 178500 | 178600 | 178000 | 284 |
| 343 | 20231113 | 131800 | 27163144000 | 178600 | 178500 | 178800 | 178400 | 194 |
| 344 | 20231113 | 131700 | 27128503400 | 178600 | 178800 | 178900 | 178500 | 147 |
| 345 | 20231113 | 131600 | 27102223200 | 178800 | 178700 | 178900 | 178700 | 158 |
| 346 | 20231113 | 131500 | 27073977200 | 178600 | 178500 | 178700 | 178500 | 127 |
| 347 | 20231113 | 131400 | 27051298200 | 178500 | 179100 | 179100 | 178500 | 522 |
| 348 | 20231113 | 131300 | 26957973600 | 179000 | 178800 | 179100 | 178800 | 241 |
| 349 | 20231113 | 131200 | 26914833600 | 178900 | 178800 | 178900 | 178500 | 159 |
| 350 | 20231113 | 131100 | 26886418900 | 178800 | 178900 | 178900 | 178700 | 152 |
| 351 | 20231113 | 131000 | 26859238800 | 178900 | 178800 | 179000 | 178700 | 132 |
| 352 | 20231113 | 130900 | 26835629500 | 178800 | 178700 | 178900 | 178600 | 133 |
| 353 | 20231113 | 130800 | 26811865200 | 178700 | 178700 | 178700 | 178300 | 143 |
| 354 | 20231113 | 130700 | 26786339800 | 178700 | 178500 | 179000 | 178500 | 175 |
| 355 | 20231113 | 130600 | 26755073600 | 178400 | 178400 | 178600 | 178400 | 97 |
| 356 | 20231113 | 130500 | 26737760000 | 178400 | 178300 | 178600 | 178300 | 148 |
| 357 | 20231113 | 130400 | 26711348400 | 178300 | 178200 | 178400 | 178200 | 152 |
| 358 | 20231113 | 130300 | 26684243000 | 178200 | 178300 | 178300 | 178000 | 233 |
| 359 | 20231113 | 130200 | 26642747000 | 178300 | 178400 | 178400 | 178200 | 260 |
| 360 | 20231113 | 130100 | 26596383800 | 178500 | 178600 | 179200 | 178400 | 336 |
| 361 | 20231113 | 130000 | 26536379700 | 178600 | 179200 | 179300 | 178500 | 178 |
| 362 | 20231113 | 125900 | 26504562000 | 179100 | 178800 | 179100 | 178500 | 150 |
| 363 | 20231113 | 125800 | 26477743100 | 178800 | 179100 | 179100 | 178500 | 104 |
| 364 | 20231113 | 125700 | 26459150000 | 179200 | 179000 | 179300 | 178800 | 192 |
| 365 | 20231113 | 125600 | 26424771400 | 178800 | 179100 | 179200 | 178800 | 135 |
| 366 | 20231113 | 125500 | 26400598900 | 179100 | 179300 | 179400 | 178800 | 263 |
| 367 | 20231113 | 125400 | 26353482600 | 179300 | 179300 | 179500 | 179200 | 156 |
| 368 | 20231113 | 125300 | 26325517400 | 179300 | 179300 | 179600 | 179100 | 174 |
| 369 | 20231113 | 125200 | 26294318700 | 179300 | 179200 | 179400 | 179100 | 100 |
| 370 | 20231113 | 125100 | 26276388500 | 179200 | 179300 | 179400 | 179200 | 182 |
| 371 | 20231113 | 125000 | 26243750100 | 179400 | 179500 | 179500 | 179200 | 216 |
| 372 | 20231113 | 124900 | 26205004000 | 179500 | 179500 | 179500 | 179200 | 136 |
| 373 | 20231113 | 124800 | 26180603200 | 179400 | 179300 | 179500 | 179300 | 128 |
| 374 | 20231113 | 124700 | 26157640800 | 179400 | 179100 | 179400 | 178800 | 189 |
| 375 | 20231113 | 124600 | 26123775300 | 179100 | 178600 | 179100 | 178600 | 223 |
| 376 | 20231113 | 124500 | 26083870200 | 178600 | 178600 | 178900 | 178600 | 140 |
| 377 | 20231113 | 124400 | 26058842800 | 178700 | 178200 | 178700 | 178200 | 158 |
| 378 | 20231113 | 124300 | 26030656400 | 178200 | 178700 | 178800 | 178200 | 176 |
| 379 | 20231113 | 124200 | 25999256400 | 178700 | 178900 | 179000 | 178700 | 141 |
| 380 | 20231113 | 124100 | 25974039800 | 178900 | 179200 | 179300 | 178700 | 197 |
| 381 | 20231113 | 124000 | 25938762100 | 179200 | 179200 | 179200 | 178900 | 101 |
| 382 | 20231113 | 123900 | 25920667400 | 179200 | 179100 | 179300 | 178900 | 250 |
| 383 | 20231113 | 123800 | 25875902700 | 179100 | 178900 | 179100 | 178900 | 101 |
| 384 | 20231113 | 123700 | 25857821900 | 178900 | 178900 | 179100 | 178800 | 243 |
| 385 | 20231113 | 123600 | 25814331700 | 178900 | 178800 | 178900 | 178700 | 136 |
| 386 | 20231113 | 123500 | 25790011800 | 178800 | 178900 | 179300 | 178800 | 116 |
| 387 | 20231113 | 123400 | 25769260400 | 178900 | 178700 | 178900 | 178500 | 260 |
| 388 | 20231113 | 123300 | 25722792900 | 178700 | 178700 | 178700 | 178500 | 125 |
| 389 | 20231113 | 123200 | 25700467400 | 178700 | 178800 | 178800 | 178600 | 230 |
| 390 | 20231113 | 123100 | 25659374700 | 178800 | 178500 | 178800 | 178500 | 170 |
| 391 | 20231113 | 123000 | 25629006100 | 178500 | 178600 | 178900 | 178500 | 189 |
| 392 | 20231113 | 122900 | 25595225900 | 178600 | 178400 | 179000 | 178300 | 190 |
| 393 | 20231113 | 122800 | 25561318000 | 178500 | 178900 | 179300 | 178300 | 3365 |
| 394 | 20231113 | 122700 | 24958440900 | 178900 | 178800 | 179000 | 178600 | 150 |
| 395 | 20231113 | 122600 | 24931623100 | 178800 | 178500 | 178800 | 178400 | 330 |
| 396 | 20231113 | 122500 | 24872684900 | 178600 | 178300 | 178600 | 178200 | 222 |
| 397 | 20231113 | 122400 | 24833071500 | 178400 | 178100 | 178400 | 178000 | 215 |
| 398 | 20231113 | 122300 | 24794762900 | 178000 | 177900 | 178100 | 177900 | 136 |
| 399 | 20231113 | 122200 | 24770558100 | 177900 | 178000 | 178000 | 177800 | 161 |
| 400 | 20231113 | 122100 | 24741905600 | 177800 | 177900 | 178000 | 177800 | 178 |
| 401 | 20231113 | 122000 | 24710240700 | 177700 | 177500 | 177900 | 177500 | 115 |
| 402 | 20231113 | 121900 | 24689805700 | 177500 | 177900 | 177900 | 177400 | 151 |
| 403 | 20231113 | 121800 | 24662993900 | 177700 | 177700 | 178000 | 177700 | 272 |
| 404 | 20231113 | 121700 | 24614623100 | 177700 | 177500 | 177700 | 177200 | 278 |
| 405 | 20231113 | 121600 | 24565308400 | 177500 | 177700 | 177800 | 177500 | 254 |
| 406 | 20231113 | 121500 | 24520184500 | 177800 | 177700 | 177900 | 177700 | 144 |
| 407 | 20231113 | 121400 | 24494582800 | 177600 | 177700 | 177800 | 177300 | 308 |
| 408 | 20231113 | 121300 | 24439887000 | 177800 | 177700 | 177800 | 177600 | 130 |
| 409 | 20231113 | 121200 | 24416778600 | 177800 | 177800 | 177900 | 177600 | 247 |
| 410 | 20231113 | 121100 | 24372883400 | 177800 | 177900 | 177900 | 177700 | 194 |
| 411 | 20231113 | 121000 | 24338388100 | 177900 | 177900 | 178000 | 177800 | 153 |
| 412 | 20231113 | 120900 | 24311168500 | 177900 | 178000 | 178200 | 177700 | 177 |
| 413 | 20231113 | 120800 | 24279669800 | 178100 | 177900 | 178100 | 177900 | 149 |
| 414 | 20231113 | 120700 | 24253148300 | 178000 | 178100 | 178200 | 177900 | 197 |
| 415 | 20231113 | 120600 | 24218074400 | 178000 | 177900 | 178200 | 177900 | 166 |
| 416 | 20231113 | 120500 | 24188511400 | 178000 | 178000 | 178100 | 177900 | 449 |
| 417 | 20231113 | 120400 | 24108587000 | 178000 | 178200 | 178400 | 178000 | 327 |
| 418 | 20231113 | 120300 | 24050333600 | 178200 | 178500 | 178600 | 178000 | 280 |
| 419 | 20231113 | 120200 | 24000433100 | 178500 | 178500 | 178700 | 178200 | 400 |
| 420 | 20231113 | 120100 | 23929041800 | 178600 | 178600 | 178900 | 178600 | 356 |
| 421 | 20231113 | 120000 | 23865408900 | 178900 | 179100 | 179100 | 178900 | 262 |
| 422 | 20231113 | 115900 | 23818509200 | 179100 | 179200 | 179300 | 179000 | 287 |
| 423 | 20231113 | 115800 | 23767085800 | 179200 | 178900 | 179200 | 178900 | 105 |
| 424 | 20231113 | 115700 | 23748285100 | 178900 | 179100 | 179200 | 178700 | 410 |
| 425 | 20231113 | 115600 | 23674960000 | 179200 | 179300 | 179300 | 179000 | 286 |
| 426 | 20231113 | 115500 | 23623733300 | 179300 | 179000 | 179400 | 178900 | 412 |
| 427 | 20231113 | 115400 | 23549887500 | 179100 | 178900 | 179100 | 178800 | 185 |
| 428 | 20231113 | 115300 | 23516788200 | 178900 | 179300 | 179400 | 178900 | 535 |
| 429 | 20231113 | 115200 | 23420949000 | 179400 | 179700 | 180000 | 179300 | 250 |
| 430 | 20231113 | 115100 | 23376037800 | 179700 | 179900 | 180000 | 179400 | 242 |
| 431 | 20231113 | 115000 | 23332548000 | 179800 | 179700 | 179900 | 179500 | 271 |
| 432 | 20231113 | 114900 | 23283845600 | 179700 | 179600 | 179800 | 179600 | 173 |
| 433 | 20231113 | 114800 | 23252749200 | 179500 | 179400 | 179600 | 179400 | 172 |
| 434 | 20231113 | 114700 | 23221868800 | 179400 | 179400 | 179500 | 179200 | 274 |
| 435 | 20231113 | 114600 | 23172709200 | 179300 | 179400 | 179500 | 179300 | 117 |
| 436 | 20231113 | 114500 | 23151719400 | 179400 | 179400 | 179500 | 179300 | 220 |
| 437 | 20231113 | 114400 | 23112248600 | 179400 | 179500 | 179600 | 179200 | 316 |
| 438 | 20231113 | 114300 | 23055563900 | 179600 | 179900 | 179900 | 179600 | 337 |
| 439 | 20231113 | 114200 | 22994978700 | 180000 | 180000 | 180000 | 179800 | 198 |
| 440 | 20231113 | 114100 | 22959352000 | 179800 | 179900 | 180000 | 179800 | 219 |
| 441 | 20231113 | 114000 | 22919952800 | 179900 | 180000 | 180000 | 179700 | 228 |
| 442 | 20231113 | 113900 | 22878940000 | 180000 | 179800 | 180000 | 179800 | 227 |
| 443 | 20231113 | 113800 | 22838097400 | 179900 | 179800 | 179900 | 179800 | 204 |
| 444 | 20231113 | 113700 | 22801406600 | 179700 | 180300 | 180400 | 179700 | 436 |
| 445 | 20231113 | 113600 | 22722907300 | 180300 | 180200 | 180400 | 180200 | 238 |
| 446 | 20231113 | 113500 | 22679989400 | 180200 | 180200 | 180300 | 180100 | 218 |
| 447 | 20231113 | 113400 | 22640699000 | 180100 | 180100 | 180100 | 180000 | 148 |
| 448 | 20231113 | 113300 | 22614050300 | 180200 | 180000 | 180300 | 180000 | 162 |
| 449 | 20231113 | 113200 | 22584867000 | 180100 | 180100 | 180200 | 179900 | 246 |
| 450 | 20231113 | 113100 | 22540575800 | 180100 | 180000 | 180100 | 179700 | 189 |
| 451 | 20231113 | 113000 | 22506573400 | 180000 | 180000 | 180100 | 179800 | 252 |
| 452 | 20231113 | 112900 | 22461219000 | 180000 | 180100 | 180100 | 179900 | 299 |
| 453 | 20231113 | 112800 | 22407396900 | 180100 | 180300 | 180300 | 180000 | 223 |
| 454 | 20231113 | 112700 | 22367222100 | 180200 | 180200 | 180400 | 180000 | 172 |
| 455 | 20231113 | 112600 | 22336236000 | 180200 | 180400 | 180400 | 180000 | 216 |
| 456 | 20231113 | 112500 | 22297311100 | 180200 | 180200 | 180400 | 180200 | 295 |
| 457 | 20231113 | 112400 | 22244124700 | 180200 | 180300 | 180400 | 180200 | 174 |
| 458 | 20231113 | 112300 | 22212753200 | 180400 | 180300 | 180400 | 180100 | 267 |
| 459 | 20231113 | 112200 | 22164615600 | 180200 | 180000 | 180300 | 180000 | 146 |
| 460 | 20231113 | 112100 | 22138311000 | 180000 | 180400 | 180400 | 179800 | 310 |
| 461 | 20231113 | 112000 | 22082488500 | 180400 | 180300 | 180400 | 180100 | 191 |
| 462 | 20231113 | 111900 | 22048048500 | 180300 | 180000 | 180300 | 179900 | 172 |
| 463 | 20231113 | 111800 | 22017078600 | 180100 | 180200 | 180200 | 180000 | 237 |
| 464 | 20231113 | 111700 | 21974383300 | 180200 | 180000 | 180200 | 180000 | 250 |
| 465 | 20231113 | 111600 | 21929348800 | 180000 | 180200 | 180600 | 180000 | 193 |
| 466 | 20231113 | 111500 | 21894539900 | 180400 | 180300 | 180400 | 180000 | 251 |
| 467 | 20231113 | 111400 | 21849294100 | 180200 | 180600 | 180600 | 180200 | 260 |
| 468 | 20231113 | 111300 | 21802393300 | 180600 | 180700 | 180700 | 180500 | 245 |
| 469 | 20231113 | 111200 | 21758144300 | 180600 | 180400 | 180700 | 180400 | 248 |
| 470 | 20231113 | 111100 | 21713367200 | 180400 | 180600 | 180600 | 180300 | 256 |
| 471 | 20231113 | 111000 | 21667153600 | 180400 | 180400 | 180600 | 180300 | 244 |
| 472 | 20231113 | 110900 | 21623115600 | 180400 | 180600 | 180700 | 180200 | 231 |
| 473 | 20231113 | 110800 | 21581423000 | 180300 | 180400 | 180700 | 180200 | 271 |
| 474 | 20231113 | 110700 | 21532543500 | 180600 | 180400 | 180900 | 180400 | 317 |
| 475 | 20231113 | 110600 | 21475290500 | 180400 | 180200 | 180600 | 180100 | 297 |
| 476 | 20231113 | 110500 | 21421732500 | 180200 | 180200 | 180300 | 180100 | 358 |
| 477 | 20231113 | 110400 | 21357227000 | 180200 | 180300 | 180400 | 180100 | 229 |
| 478 | 20231113 | 110300 | 21315947700 | 180400 | 180600 | 180700 | 180200 | 269 |
| 479 | 20231113 | 110200 | 21267391800 | 180500 | 180800 | 181000 | 180400 | 658 |
| 480 | 20231113 | 110100 | 21148509900 | 180900 | 181000 | 181000 | 180900 | 173 |
| 481 | 20231113 | 110000 | 21117206600 | 180900 | 180900 | 181100 | 180800 | 555 |
| 482 | 20231113 | 105900 | 21016778500 | 180900 | 180900 | 181000 | 180700 | 341 |
| 483 | 20231113 | 105800 | 20955082700 | 181000 | 181000 | 181100 | 180900 | 239 |
| 484 | 20231113 | 105700 | 20911820100 | 181100 | 181000 | 181200 | 181000 | 273 |
| 485 | 20231113 | 105600 | 20862381200 | 181200 | 181100 | 181200 | 180900 | 544 |
| 486 | 20231113 | 105500 | 20763879200 | 181000 | 181000 | 181200 | 181000 | 204 |
| 487 | 20231113 | 105400 | 20726941200 | 181000 | 181200 | 181300 | 180900 | 437 |
| 488 | 20231113 | 105300 | 20647793300 | 181100 | 180800 | 181300 | 180700 | 1207 |
| 489 | 20231113 | 105200 | 20429251700 | 180700 | 180500 | 180800 | 180500 | 283 |
| 490 | 20231113 | 105100 | 20378124500 | 180500 | 180700 | 180700 | 180400 | 251 |
| 491 | 20231113 | 105000 | 20332799300 | 180600 | 180500 | 180700 | 180400 | 230 |
| 492 | 20231113 | 104900 | 20291271300 | 180500 | 180200 | 180500 | 180200 | 324 |
| 493 | 20231113 | 104800 | 20232838500 | 180200 | 180300 | 180400 | 180100 | 220 |
| 494 | 20231113 | 104700 | 20193164200 | 180400 | 180200 | 180500 | 180000 | 184 |
| 495 | 20231113 | 104600 | 20159986000 | 180200 | 180600 | 180700 | 180200 | 553 |
| 496 | 20231113 | 104500 | 20060219000 | 180600 | 180200 | 180600 | 180100 | 362 |
| 497 | 20231113 | 104400 | 19994914600 | 180300 | 180200 | 180300 | 180100 | 321 |
| 498 | 20231113 | 104300 | 19937081500 | 180200 | 180000 | 180300 | 180000 | 287 |
| 499 | 20231113 | 104200 | 19885383900 | 180000 | 180200 | 180300 | 180000 | 215 |
| 500 | 20231113 | 104100 | 19846647100 | 180200 | 180000 | 180200 | 179900 | 288 |
| 501 | 20231113 | 104000 | 19794785300 | 180000 | 180200 | 180200 | 179800 | 337 |
| 502 | 20231113 | 103900 | 19734120300 | 180200 | 180500 | 180500 | 179800 | 339 |
| 503 | 20231113 | 103800 | 19673079300 | 180700 | 180600 | 180700 | 180200 | 252 |
| 504 | 20231113 | 103700 | 19627605700 | 180600 | 180500 | 180800 | 180400 | 818 |
| 505 | 20231113 | 103600 | 19479882600 | 180600 | 180700 | 180700 | 180300 | 346 |
| 506 | 20231113 | 103500 | 19417395300 | 180700 | 179800 | 180800 | 179700 | 2865 |
| 507 | 20231113 | 103400 | 18901327900 | 179800 | 179400 | 179800 | 179400 | 403 |
| 508 | 20231113 | 103300 | 18828919400 | 179400 | 179300 | 179700 | 179100 | 483 |
| 509 | 20231113 | 103200 | 18742270400 | 179300 | 179100 | 179400 | 179100 | 392 |
| 510 | 20231113 | 103100 | 18672006100 | 179200 | 179300 | 179500 | 179000 | 627 |
| 511 | 20231113 | 103000 | 18559586200 | 179300 | 179000 | 179400 | 178800 | 360 |
| 512 | 20231113 | 102900 | 18495083500 | 179100 | 179100 | 179300 | 178800 | 378 |
| 513 | 20231113 | 102800 | 18427393100 | 179100 | 179600 | 179700 | 179000 | 758 |
| 514 | 20231113 | 102700 | 18291541800 | 179300 | 179400 | 179800 | 179100 | 539 |
| 515 | 20231113 | 102600 | 18194866800 | 179500 | 179700 | 179700 | 179200 | 503 |
| 516 | 20231113 | 102500 | 18104584200 | 179700 | 179600 | 179700 | 179400 | 586 |
| 517 | 20231113 | 102400 | 17999349000 | 179500 | 180000 | 180100 | 179100 | 790 |
| 518 | 20231113 | 102300 | 17857365500 | 179900 | 180100 | 180200 | 179500 | 737 |
| 519 | 20231113 | 102200 | 17724760900 | 180300 | 180400 | 180400 | 179900 | 998 |
| 520 | 20231113 | 102100 | 17545020000 | 180300 | 180500 | 180500 | 180100 | 647 |
| 521 | 20231113 | 102000 | 17428384200 | 180400 | 180300 | 180500 | 180100 | 723 |
| 522 | 20231113 | 101900 | 17298015900 | 180400 | 180400 | 180600 | 180300 | 461 |
| 523 | 20231113 | 101800 | 17214819700 | 180500 | 180600 | 180600 | 180200 | 703 |
| 524 | 20231113 | 101700 | 17088010000 | 180600 | 180900 | 181000 | 180400 | 557 |
| 525 | 20231113 | 101600 | 16987408700 | 180900 | 181200 | 181300 | 180900 | 547 |
| 526 | 20231113 | 101500 | 16888345100 | 181100 | 181300 | 181500 | 181100 | 781 |
| 527 | 20231113 | 101400 | 16746745200 | 181300 | 181000 | 181300 | 180900 | 431 |
| 528 | 20231113 | 101300 | 16668689600 | 181000 | 181100 | 181300 | 180900 | 702 |
| 529 | 20231113 | 101200 | 16541519000 | 181100 | 181100 | 181200 | 181000 | 696 |
| 530 | 20231113 | 101100 | 16415423200 | 181000 | 181200 | 181500 | 180500 | 653 |
| 531 | 20231113 | 101000 | 16297140600 | 181300 | 180600 | 181300 | 180600 | 479 |
| 532 | 20231113 | 100900 | 16210440700 | 180600 | 181000 | 181200 | 180400 | 728 |
| 533 | 20231113 | 100800 | 16078861800 | 181000 | 181200 | 181400 | 181000 | 981 |
| 534 | 20231113 | 100700 | 15901097600 | 181000 | 181800 | 181800 | 181000 | 753 |
| 535 | 20231113 | 100600 | 15764494400 | 181300 | 181400 | 181900 | 181100 | 600 |
| 536 | 20231113 | 100500 | 15655598000 | 181400 | 181500 | 182100 | 181400 | 2270 |
| 537 | 20231113 | 100400 | 15242870700 | 181500 | 181400 | 181600 | 181100 | 1010 |
| 538 | 20231113 | 100300 | 15059620200 | 181400 | 181700 | 181700 | 181000 | 840 |
| 539 | 20231113 | 100200 | 14907254900 | 181700 | 182000 | 182100 | 181100 | 947 |
| 540 | 20231113 | 100100 | 14735036700 | 182100 | 181600 | 182200 | 181600 | 1328 |
| 541 | 20231113 | 100000 | 14493280900 | 181900 | 182100 | 182100 | 181200 | 1376 |
| 542 | 20231113 | 095900 | 14243047500 | 182000 | 182400 | 182500 | 182000 | 2208 |
| 543 | 20231113 | 095800 | 13840412900 | 182400 | 182100 | 182500 | 181500 | 2454 |
| 544 | 20231113 | 095700 | 13393166800 | 182200 | 181700 | 182200 | 181600 | 3018 |
| 545 | 20231113 | 095600 | 12843853800 | 181600 | 181300 | 182000 | 181200 | 4743 |
| 546 | 20231113 | 095500 | 11983005700 | 181200 | 181400 | 181500 | 180500 | 2480 |
| 547 | 20231113 | 095400 | 11533369500 | 181300 | 180400 | 181400 | 180300 | 2999 |
| 548 | 20231113 | 095300 | 10990827900 | 180500 | 179100 | 180500 | 178800 | 3216 |
| 549 | 20231113 | 095200 | 10412918200 | 179000 | 178100 | 179200 | 178100 | 3238 |
| 550 | 20231113 | 095100 | 9834153400 | 178000 | 177100 | 178200 | 177100 | 2838 |
| 551 | 20231113 | 095000 | 9329981000 | 177100 | 175900 | 177100 | 175800 | 7210 |
| 552 | 20231113 | 094900 | 8058641500 | 175900 | 175900 | 176000 | 175900 | 225 |
| 553 | 20231113 | 094800 | 8019046200 | 175900 | 175900 | 176000 | 175800 | 327 |
| 554 | 20231113 | 094700 | 7961533000 | 175900 | 175900 | 176000 | 175500 | 520 |
| 555 | 20231113 | 094600 | 7870088000 | 175900 | 175900 | 175900 | 175800 | 330 |
| 556 | 20231113 | 094500 | 7812053200 | 175900 | 175700 | 176000 | 175700 | 677 |
| 557 | 20231113 | 094400 | 7692985700 | 175600 | 175500 | 175600 | 175400 | 286 |
| 558 | 20231113 | 094300 | 7642782800 | 175500 | 175400 | 175500 | 175300 | 453 |
| 559 | 20231113 | 094200 | 7563294300 | 175300 | 175100 | 175300 | 175000 | 173 |
| 560 | 20231113 | 094100 | 7532985100 | 175100 | 175200 | 175300 | 175000 | 269 |
| 561 | 20231113 | 094000 | 7485869900 | 175300 | 175500 | 175500 | 175300 | 255 |
| 562 | 20231113 | 093900 | 7441156000 | 175500 | 175400 | 175500 | 175300 | 556 |
| 563 | 20231113 | 093800 | 7343613500 | 175400 | 175400 | 175500 | 175400 | 531 |
| 564 | 20231113 | 093700 | 7250440300 | 175500 | 175300 | 175500 | 175300 | 277 |
| 565 | 20231113 | 093600 | 7201855800 | 175300 | 175300 | 175400 | 175200 | 294 |
| 566 | 20231113 | 093500 | 7150311400 | 175400 | 175200 | 175400 | 175200 | 353 |
| 567 | 20231113 | 093400 | 7088406500 | 175400 | 175300 | 175400 | 175200 | 287 |
| 568 | 20231113 | 093300 | 7038098400 | 175300 | 175400 | 175500 | 175000 | 491 |
| 569 | 20231113 | 093200 | 6951999100 | 175400 | 175200 | 175500 | 174800 | 885 |
| 570 | 20231113 | 093100 | 6797073100 | 175200 | 175500 | 176000 | 175200 | 639 |
| 571 | 20231113 | 093000 | 6684857100 | 176000 | 176000 | 176000 | 175500 | 184 |
| 572 | 20231113 | 092900 | 6652499300 | 176000 | 176100 | 176100 | 175600 | 765 |
| 573 | 20231113 | 092800 | 6517922900 | 176100 | 176000 | 176100 | 175900 | 1488 |
| 574 | 20231113 | 092700 | 6256046400 | 175900 | 176000 | 176000 | 175600 | 687 |
| 575 | 20231113 | 092600 | 6135146300 | 176000 | 176100 | 176100 | 175700 | 732 |
| 576 | 20231113 | 092500 | 6006370700 | 176000 | 176000 | 176300 | 175800 | 2132 |
| 577 | 20231113 | 092400 | 5630956800 | 175900 | 176300 | 176300 | 175800 | 1541 |
| 578 | 20231113 | 092300 | 5359706600 | 176200 | 176600 | 176900 | 176200 | 1720 |
| 579 | 20231113 | 092200 | 5055946200 | 176400 | 176200 | 176500 | 176100 | 742 |
| 580 | 20231113 | 092100 | 4925078900 | 176100 | 176400 | 176400 | 176000 | 539 |
| 581 | 20231113 | 092000 | 4830113700 | 176400 | 176700 | 176800 | 175800 | 899 |
| 582 | 20231113 | 091900 | 4671534500 | 176700 | 175800 | 176700 | 175800 | 3297 |
| 583 | 20231113 | 091800 | 4090811100 | 175800 | 174900 | 175800 | 174800 | 1544 |
| 584 | 20231113 | 091700 | 3820016300 | 175000 | 175000 | 175000 | 174600 | 494 |
| 585 | 20231113 | 091600 | 3733649500 | 175200 | 176000 | 176000 | 175100 | 441 |
| 586 | 20231113 | 091500 | 3656216900 | 176000 | 175400 | 176100 | 175400 | 2778 |
| 587 | 20231113 | 091400 | 3167784000 | 175500 | 174600 | 175500 | 173900 | 3486 |
| 588 | 20231113 | 091300 | 2558456700 | 174700 | 173800 | 174700 | 173800 | 2274 |
| 589 | 20231113 | 091200 | 2162360000 | 173800 | 173400 | 173800 | 173400 | 457 |
| 590 | 20231113 | 091100 | 2082999100 | 173600 | 173400 | 173800 | 173400 | 196 |
| 591 | 20231113 | 091000 | 2048983900 | 173700 | 172800 | 174000 | 172800 | 1836 |
| 592 | 20231113 | 090900 | 1730566500 | 173100 | 172500 | 173100 | 172500 | 375 |
| 593 | 20231113 | 090800 | 1665695000 | 173300 | 172300 | 173300 | 172200 | 234 |
| 594 | 20231113 | 090700 | 1625199500 | 172100 | 172600 | 173400 | 172100 | 383 |
| 595 | 20231113 | 090600 | 1558874600 | 173200 | 171800 | 173200 | 171000 | 3400 |
| 596 | 20231113 | 090500 | 972856400 | 171800 | 171100 | 172300 | 170700 | 2061 |
| 597 | 20231113 | 090400 | 618820400 | 171100 | 170800 | 171800 | 170500 | 752 |
| 598 | 20231113 | 090300 | 490102700 | 171200 | 172000 | 172300 | 170800 | 217 |
| 599 | 20231113 | 090200 | 452910200 | 172300 | 172700 | 173100 | 172000 | 483 |
| 600 | 20231113 | 090100 | 369628300 | 172700 | 173000 | 173200 | 172300 | 595 |
| 601 | 20231113 | 090000 | 266700600 | 172300 | 174900 | 174900 | 172000 | 1528 |