36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 61876 |
| 3 | 20231109 | 190900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 4 | 20231109 | 190800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 5 | 20231109 | 190700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 6 | 20231109 | 190600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 7 | 20231109 | 190500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 8 | 20231109 | 190400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 9 | 20231109 | 190300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 10 | 20231109 | 190200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 11 | 20231109 | 190100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 12 | 20231109 | 190000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 13 | 20231109 | 185900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 14 | 20231109 | 185800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 15 | 20231109 | 185700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 16 | 20231109 | 185600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 17 | 20231109 | 185500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 18 | 20231109 | 185400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 19 | 20231109 | 185300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 20 | 20231109 | 185200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 21 | 20231109 | 185100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 22 | 20231109 | 185000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 23 | 20231109 | 184900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 24 | 20231109 | 184800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 25 | 20231109 | 184700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 26 | 20231109 | 184600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 27 | 20231109 | 184500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 28 | 20231109 | 184400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 29 | 20231109 | 184300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 30 | 20231109 | 184200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 31 | 20231109 | 184100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 32 | 20231109 | 184000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 61876 |
| 33 | 20231109 | 183900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 34 | 20231109 | 183800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 35 | 20231109 | 183700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 36 | 20231109 | 183600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 37 | 20231109 | 183500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 38 | 20231109 | 183400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 39 | 20231109 | 183300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 40 | 20231109 | 183200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 41 | 20231109 | 183100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 42 | 20231109 | 183000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 43 | 20231109 | 182900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 44 | 20231109 | 182800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 45 | 20231109 | 182700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 46 | 20231109 | 182600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 47 | 20231109 | 182500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 48 | 20231109 | 182400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 49 | 20231109 | 182300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 50 | 20231109 | 182200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 51 | 20231109 | 182100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 52 | 20231109 | 182000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 53 | 20231109 | 181900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 54 | 20231109 | 181800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 55 | 20231109 | 181700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 56 | 20231109 | 181600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 57 | 20231109 | 181500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 58 | 20231109 | 181400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 59 | 20231109 | 181300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 60 | 20231109 | 181200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 61 | 20231109 | 181100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 62 | 20231109 | 181000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 61876 |
| 63 | 20231109 | 180900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 64 | 20231109 | 180800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 65 | 20231109 | 180700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 66 | 20231109 | 180600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 67 | 20231109 | 180500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 68 | 20231109 | 180400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 69 | 20231109 | 180300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 70 | 20231109 | 180200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 71 | 20231109 | 180100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 72 | 20231109 | 180000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 73 | 20231109 | 175900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 74 | 20231109 | 175800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 75 | 20231109 | 175700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 76 | 20231109 | 175600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 77 | 20231109 | 175500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 78 | 20231109 | 175400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 79 | 20231109 | 175300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 80 | 20231109 | 175200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 81 | 20231109 | 175100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 82 | 20231109 | 175000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 83 | 20231109 | 174900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 84 | 20231109 | 174800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 85 | 20231109 | 174700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 86 | 20231109 | 174600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 87 | 20231109 | 174500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 88 | 20231109 | 174400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 89 | 20231109 | 174300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 90 | 20231109 | 174200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 91 | 20231109 | 174100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 92 | 20231109 | 174000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 61876 |
| 93 | 20231109 | 173900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 94 | 20231109 | 173800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 95 | 20231109 | 173700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 96 | 20231109 | 173600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 97 | 20231109 | 173500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 98 | 20231109 | 173400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 99 | 20231109 | 173300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 100 | 20231109 | 173200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 101 | 20231109 | 173100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 102 | 20231109 | 173000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 103 | 20231109 | 172900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 104 | 20231109 | 172800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 105 | 20231109 | 172700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 106 | 20231109 | 172600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 107 | 20231109 | 172500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 108 | 20231109 | 172400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 109 | 20231109 | 172300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 110 | 20231109 | 172200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 111 | 20231109 | 172100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 112 | 20231109 | 172000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 113 | 20231109 | 171900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 114 | 20231109 | 171800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 115 | 20231109 | 171700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 116 | 20231109 | 171600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 117 | 20231109 | 171500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 118 | 20231109 | 171400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 119 | 20231109 | 171300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 120 | 20231109 | 171200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 121 | 20231109 | 171100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 122 | 20231109 | 171000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 61876 |
| 123 | 20231109 | 170900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 124 | 20231109 | 170800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 125 | 20231109 | 170700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 126 | 20231109 | 170600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 127 | 20231109 | 170500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 128 | 20231109 | 170400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 129 | 20231109 | 170300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 130 | 20231109 | 170200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 131 | 20231109 | 170100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 132 | 20231109 | 170000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 133 | 20231109 | 165900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 134 | 20231109 | 165800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 135 | 20231109 | 165700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 136 | 20231109 | 165600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 137 | 20231109 | 165500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 138 | 20231109 | 165400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 139 | 20231109 | 165300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 140 | 20231109 | 165200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 141 | 20231109 | 165100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 142 | 20231109 | 165000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 143 | 20231109 | 164900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 144 | 20231109 | 164800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 145 | 20231109 | 164700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 146 | 20231109 | 164600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 147 | 20231109 | 164500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 148 | 20231109 | 164400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 149 | 20231109 | 164300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 150 | 20231109 | 164200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 151 | 20231109 | 164100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 152 | 20231109 | 164000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 61876 |
| 153 | 20231109 | 163900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 154 | 20231109 | 163800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 155 | 20231109 | 163700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 156 | 20231109 | 163600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 157 | 20231109 | 163500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 158 | 20231109 | 163400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 159 | 20231109 | 163300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 160 | 20231109 | 163200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 161 | 20231109 | 163100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 162 | 20231109 | 163000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 163 | 20231109 | 162900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 164 | 20231109 | 162800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 165 | 20231109 | 162700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 166 | 20231109 | 162600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 167 | 20231109 | 162500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 168 | 20231109 | 162400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 169 | 20231109 | 162300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 170 | 20231109 | 162200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 171 | 20231109 | 162100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 172 | 20231109 | 162000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 173 | 20231109 | 161900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 174 | 20231109 | 161800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 175 | 20231109 | 161700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 176 | 20231109 | 161600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 177 | 20231109 | 161500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 178 | 20231109 | 161400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 179 | 20231109 | 161300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 180 | 20231109 | 161200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 181 | 20231109 | 161100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 182 | 20231109 | 161000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 61876 |
| 183 | 20231109 | 160900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 184 | 20231109 | 160800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 185 | 20231109 | 160700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 186 | 20231109 | 160600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 187 | 20231109 | 160500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 188 | 20231109 | 160400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 189 | 20231109 | 160300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 190 | 20231109 | 160200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 191 | 20231109 | 160100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 192 | 20231109 | 160000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 193 | 20231109 | 155900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 194 | 20231109 | 155800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 195 | 20231109 | 155700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 196 | 20231109 | 155600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 197 | 20231109 | 155500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 198 | 20231109 | 155400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 199 | 20231109 | 155300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 200 | 20231109 | 155200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 201 | 20231109 | 155100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 202 | 20231109 | 155000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 203 | 20231109 | 154900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 204 | 20231109 | 154800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 205 | 20231109 | 154700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 206 | 20231109 | 154600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 207 | 20231109 | 154500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 208 | 20231109 | 154400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 209 | 20231109 | 154300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 210 | 20231109 | 154200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 211 | 20231109 | 154100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 212 | 20231109 | 154000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 61876 |
| 213 | 20231109 | 153900 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 214 | 20231109 | 153800 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 215 | 20231109 | 153700 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 216 | 20231109 | 153600 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 217 | 20231109 | 153500 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 218 | 20231109 | 153400 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 219 | 20231109 | 153300 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 220 | 20231109 | 153200 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 221 | 20231109 | 153100 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 0 |
| 222 | 20231109 | 153000 | 68660235300 | 116200 | 116200 | 116200 | 116200 | 61876 |
| 223 | 20231109 | 152900 | 61470244100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 224 | 20231109 | 152800 | 61470244100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 225 | 20231109 | 152700 | 61470244100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 226 | 20231109 | 152600 | 61470244100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 227 | 20231109 | 152500 | 61470244100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 228 | 20231109 | 152400 | 61470244100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 229 | 20231109 | 152300 | 61470244100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 230 | 20231109 | 152200 | 61470244100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 231 | 20231109 | 152100 | 61470244100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 232 | 20231109 | 152000 | 61470244100 | 115600 | 115600 | 115600 | 115600 | 0 |
| 233 | 20231109 | 151900 | 61470244100 | 115600 | 115800 | 115900 | 115600 | 1046 |
| 234 | 20231109 | 151800 | 61349272600 | 115800 | 115900 | 115900 | 115700 | 399 |
| 235 | 20231109 | 151700 | 61303076700 | 115900 | 115700 | 115900 | 115600 | 1905 |
| 236 | 20231109 | 151600 | 61082526700 | 115700 | 115800 | 115800 | 115600 | 520 |
| 237 | 20231109 | 151500 | 61022382400 | 115800 | 115700 | 115800 | 115600 | 1063 |
| 238 | 20231109 | 151400 | 60899356700 | 115800 | 115700 | 115800 | 115500 | 892 |
| 239 | 20231109 | 151300 | 60796145300 | 115600 | 115800 | 115800 | 115600 | 873 |
| 240 | 20231109 | 151200 | 60695105400 | 115800 | 115900 | 115900 | 115700 | 818 |
| 241 | 20231109 | 151100 | 60600390400 | 115800 | 115700 | 115900 | 115600 | 746 |
| 242 | 20231109 | 151000 | 60514040200 | 115700 | 115800 | 115900 | 115600 | 1605 |
| 243 | 20231109 | 150900 | 60328347700 | 115800 | 115800 | 115900 | 115600 | 1213 |
| 244 | 20231109 | 150800 | 60187868900 | 115800 | 115700 | 115900 | 115600 | 710 |
| 245 | 20231109 | 150700 | 60105681300 | 115700 | 115700 | 115900 | 115600 | 915 |
| 246 | 20231109 | 150600 | 59999733400 | 115600 | 115700 | 115800 | 115600 | 784 |
| 247 | 20231109 | 150500 | 59908981100 | 115700 | 115700 | 115800 | 115600 | 936 |
| 248 | 20231109 | 150400 | 59800659400 | 115700 | 115800 | 115800 | 115600 | 588 |
| 249 | 20231109 | 150300 | 59732595900 | 115800 | 115800 | 115900 | 115600 | 1483 |
| 250 | 20231109 | 150200 | 59560879900 | 115800 | 115900 | 115900 | 115800 | 578 |
| 251 | 20231109 | 150100 | 59493904800 | 115900 | 115700 | 115900 | 115600 | 1121 |
| 252 | 20231109 | 150000 | 59364088100 | 115500 | 115900 | 115900 | 115500 | 737 |
| 253 | 20231109 | 145900 | 59278760800 | 115800 | 115900 | 115900 | 115700 | 1218 |
| 254 | 20231109 | 145800 | 59137655700 | 115800 | 115700 | 115900 | 115700 | 768 |
| 255 | 20231109 | 145700 | 59048671000 | 115800 | 115800 | 116000 | 115500 | 676 |
| 256 | 20231109 | 145600 | 58970375100 | 115900 | 115800 | 116000 | 115500 | 1169 |
| 257 | 20231109 | 145500 | 58834985200 | 115800 | 115900 | 115900 | 115500 | 959 |
| 258 | 20231109 | 145400 | 58724019200 | 115900 | 115700 | 115900 | 115400 | 1614 |
| 259 | 20231109 | 145300 | 58537234000 | 115800 | 116000 | 116000 | 115400 | 857 |
| 260 | 20231109 | 145200 | 58438014400 | 116000 | 115900 | 116000 | 115700 | 1044 |
| 261 | 20231109 | 145100 | 58317068700 | 115800 | 115700 | 116000 | 115600 | 738 |
| 262 | 20231109 | 145000 | 58231568500 | 116000 | 116000 | 116000 | 115600 | 1065 |
| 263 | 20231109 | 144900 | 58108117800 | 115900 | 116000 | 116000 | 115500 | 1587 |
| 264 | 20231109 | 144800 | 57924156000 | 116000 | 115900 | 116000 | 115200 | 1264 |
| 265 | 20231109 | 144700 | 57777756900 | 115900 | 116000 | 116200 | 113200 | 9673 |
| 266 | 20231109 | 144600 | 56664805400 | 115900 | 116000 | 116000 | 115900 | 892 |
| 267 | 20231109 | 144500 | 56561357300 | 115900 | 116000 | 116000 | 115900 | 1172 |
| 268 | 20231109 | 144400 | 56425433400 | 115900 | 116000 | 116000 | 115900 | 869 |
| 269 | 20231109 | 144300 | 56324653300 | 115900 | 115900 | 116000 | 115800 | 1285 |
| 270 | 20231109 | 144200 | 56175672100 | 115900 | 115800 | 115900 | 115700 | 929 |
| 271 | 20231109 | 144100 | 56068028900 | 115800 | 115700 | 115900 | 115700 | 880 |
| 272 | 20231109 | 144000 | 55966133800 | 115800 | 115700 | 115900 | 115500 | 711 |
| 273 | 20231109 | 143900 | 55883845200 | 115700 | 115800 | 115900 | 115500 | 953 |
| 274 | 20231109 | 143800 | 55773585000 | 115700 | 115700 | 115900 | 115600 | 1210 |
| 275 | 20231109 | 143700 | 55633434400 | 115600 | 115700 | 115900 | 115600 | 653 |
| 276 | 20231109 | 143600 | 55557799900 | 115700 | 115700 | 115900 | 115500 | 1255 |
| 277 | 20231109 | 143500 | 55412534500 | 115700 | 115900 | 115900 | 115500 | 1924 |
| 278 | 20231109 | 143400 | 55189842700 | 115800 | 115800 | 115900 | 115800 | 1157 |
| 279 | 20231109 | 143300 | 55055786800 | 115800 | 115800 | 115900 | 115800 | 670 |
| 280 | 20231109 | 143200 | 54978158000 | 115900 | 115800 | 115900 | 115800 | 987 |
| 281 | 20231109 | 143100 | 54863790700 | 115800 | 115800 | 115900 | 115600 | 1675 |
| 282 | 20231109 | 143000 | 54669814300 | 115800 | 115900 | 115900 | 115800 | 1096 |
| 283 | 20231109 | 142900 | 54542811000 | 115800 | 115900 | 115900 | 115800 | 992 |
| 284 | 20231109 | 142800 | 54427863800 | 115800 | 115800 | 115900 | 115700 | 1205 |
| 285 | 20231109 | 142700 | 54288305600 | 115700 | 115700 | 115800 | 115600 | 1070 |
| 286 | 20231109 | 142600 | 54164482300 | 115700 | 115700 | 115700 | 115600 | 718 |
| 287 | 20231109 | 142500 | 54081427100 | 115600 | 115700 | 115800 | 115600 | 985 |
| 288 | 20231109 | 142400 | 53967424300 | 115800 | 115600 | 115800 | 115600 | 672 |
| 289 | 20231109 | 142300 | 53889655500 | 115700 | 115700 | 115800 | 115600 | 963 |
| 290 | 20231109 | 142200 | 53778199900 | 115700 | 115700 | 115800 | 115300 | 1282 |
| 291 | 20231109 | 142100 | 53629906900 | 115700 | 115900 | 116000 | 115500 | 1056 |
| 292 | 20231109 | 142000 | 53507677400 | 115900 | 115800 | 116000 | 115600 | 1256 |
| 293 | 20231109 | 141900 | 53362186400 | 115600 | 115800 | 116000 | 115000 | 3538 |
| 294 | 20231109 | 141800 | 52953643100 | 115800 | 115800 | 116000 | 115800 | 1209 |
| 295 | 20231109 | 141700 | 52813535200 | 115800 | 116000 | 116000 | 115800 | 1057 |
| 296 | 20231109 | 141600 | 52691012900 | 116000 | 116000 | 116000 | 115900 | 1105 |
| 297 | 20231109 | 141500 | 52562852300 | 115900 | 116000 | 116000 | 115900 | 975 |
| 298 | 20231109 | 141400 | 52449771900 | 116000 | 116100 | 116100 | 115900 | 3132 |
| 299 | 20231109 | 141300 | 52086454300 | 116000 | 116000 | 116100 | 116000 | 434 |
| 300 | 20231109 | 141200 | 52036090900 | 116100 | 116100 | 116100 | 116000 | 1200 |
| 301 | 20231109 | 141100 | 51896790000 | 116000 | 116000 | 116100 | 116000 | 526 |
| 302 | 20231109 | 141000 | 51835739000 | 116100 | 116100 | 116100 | 116000 | 535 |
| 303 | 20231109 | 140900 | 51773641900 | 116000 | 116000 | 116100 | 116000 | 378 |
| 304 | 20231109 | 140800 | 51729778100 | 116100 | 116000 | 116200 | 116000 | 602 |
| 305 | 20231109 | 140700 | 51659911200 | 116100 | 116000 | 116200 | 115900 | 1231 |
| 306 | 20231109 | 140600 | 51517071000 | 116000 | 116000 | 116100 | 115900 | 782 |
| 307 | 20231109 | 140500 | 51426346700 | 116000 | 116100 | 116100 | 116000 | 2972 |
| 308 | 20231109 | 140400 | 51081553000 | 116000 | 116000 | 116100 | 116000 | 497 |
| 309 | 20231109 | 140300 | 51023883800 | 116000 | 116100 | 116100 | 116000 | 619 |
| 310 | 20231109 | 140200 | 50952049700 | 116100 | 116100 | 116200 | 116000 | 501 |
| 311 | 20231109 | 140100 | 50893883600 | 116000 | 116100 | 116200 | 116000 | 515 |
| 312 | 20231109 | 140000 | 50834089500 | 116100 | 116200 | 116200 | 116100 | 814 |
| 313 | 20231109 | 135900 | 50739549100 | 116100 | 116100 | 116200 | 116000 | 895 |
| 314 | 20231109 | 135800 | 50635637800 | 116000 | 116200 | 116200 | 115900 | 5852 |
| 315 | 20231109 | 135700 | 49956659900 | 116100 | 116100 | 116200 | 116100 | 1443 |
| 316 | 20231109 | 135600 | 49789100700 | 116100 | 116100 | 116200 | 116100 | 640 |
| 317 | 20231109 | 135500 | 49714756400 | 116200 | 116100 | 116200 | 116000 | 666 |
| 318 | 20231109 | 135400 | 49637433000 | 116000 | 116200 | 116300 | 116000 | 785 |
| 319 | 20231109 | 135300 | 49546239900 | 116200 | 116300 | 116300 | 116200 | 2048 |
| 320 | 20231109 | 135200 | 49308235200 | 116200 | 116200 | 116300 | 116200 | 4002 |
| 321 | 20231109 | 135100 | 48842815000 | 116300 | 116300 | 116300 | 116200 | 939 |
| 322 | 20231109 | 135000 | 48733623200 | 116300 | 116300 | 116300 | 116200 | 767 |
| 323 | 20231109 | 134900 | 48644438800 | 116300 | 116200 | 116300 | 116100 | 2366 |
| 324 | 20231109 | 134800 | 48369533500 | 116100 | 116000 | 116200 | 115900 | 6940 |
| 325 | 20231109 | 134700 | 47563962500 | 116000 | 116000 | 116000 | 115900 | 1542 |
| 326 | 20231109 | 134600 | 47385104500 | 115900 | 115900 | 116000 | 115800 | 1389 |
| 327 | 20231109 | 134500 | 47224056200 | 115900 | 116000 | 116000 | 115800 | 1157 |
| 328 | 20231109 | 134400 | 47089918100 | 116000 | 115900 | 116000 | 115900 | 1186 |
| 329 | 20231109 | 134300 | 46952388000 | 116000 | 115800 | 116000 | 115800 | 865 |
| 330 | 20231109 | 134200 | 46852102200 | 115800 | 116000 | 116000 | 115800 | 1391 |
| 331 | 20231109 | 134100 | 46690823300 | 115900 | 116000 | 116000 | 115800 | 469 |
| 332 | 20231109 | 134000 | 46636459400 | 116000 | 115900 | 116000 | 115800 | 828 |
| 333 | 20231109 | 133900 | 46540537900 | 115800 | 115900 | 116000 | 115800 | 671 |
| 334 | 20231109 | 133800 | 46462752100 | 116000 | 115900 | 116000 | 115900 | 557 |
| 335 | 20231109 | 133700 | 46398157000 | 115900 | 115900 | 116000 | 115800 | 753 |
| 336 | 20231109 | 133600 | 46310885000 | 115800 | 115800 | 115900 | 115800 | 544 |
| 337 | 20231109 | 133500 | 46247857400 | 115900 | 115900 | 115900 | 115800 | 732 |
| 338 | 20231109 | 133400 | 46163040500 | 115900 | 115900 | 115900 | 115800 | 537 |
| 339 | 20231109 | 133300 | 46100813100 | 115800 | 115900 | 115900 | 115800 | 524 |
| 340 | 20231109 | 133200 | 46040093000 | 115900 | 115900 | 115900 | 115800 | 481 |
| 341 | 20231109 | 133100 | 45984362500 | 115800 | 115900 | 115900 | 115700 | 462 |
| 342 | 20231109 | 133000 | 45930839900 | 115900 | 115800 | 115900 | 115700 | 603 |
| 343 | 20231109 | 132900 | 45860988100 | 115800 | 115800 | 115900 | 115700 | 752 |
| 344 | 20231109 | 132800 | 45773891000 | 115900 | 115900 | 115900 | 115800 | 667 |
| 345 | 20231109 | 132700 | 45696595500 | 115900 | 115900 | 115900 | 115800 | 528 |
| 346 | 20231109 | 132600 | 45635412500 | 115900 | 115800 | 115900 | 115700 | 506 |
| 347 | 20231109 | 132500 | 45576801600 | 115900 | 115900 | 115900 | 115700 | 579 |
| 348 | 20231109 | 132400 | 45509729200 | 115800 | 115900 | 115900 | 115800 | 480 |
| 349 | 20231109 | 132300 | 45454110300 | 115800 | 115800 | 115900 | 115700 | 622 |
| 350 | 20231109 | 132200 | 45382080800 | 115900 | 115900 | 115900 | 115700 | 1132 |
| 351 | 20231109 | 132100 | 45250963800 | 115900 | 115900 | 115900 | 115800 | 1072 |
| 352 | 20231109 | 132000 | 45126736800 | 115900 | 115900 | 115900 | 115800 | 291 |
| 353 | 20231109 | 131900 | 45093020000 | 115800 | 115700 | 115900 | 115700 | 1417 |
| 354 | 20231109 | 131800 | 44928839400 | 115700 | 115600 | 115800 | 115600 | 1012 |
| 355 | 20231109 | 131700 | 44811757000 | 115600 | 115700 | 115700 | 115500 | 464 |
| 356 | 20231109 | 131600 | 44758111700 | 115700 | 115400 | 115700 | 115300 | 1586 |
| 357 | 20231109 | 131500 | 44574864400 | 115400 | 115400 | 115400 | 115300 | 1430 |
| 358 | 20231109 | 131400 | 44409860600 | 115400 | 115300 | 115400 | 115300 | 1759 |
| 359 | 20231109 | 131300 | 44206931300 | 115300 | 115600 | 115600 | 115200 | 6158 |
| 360 | 20231109 | 131200 | 43496317100 | 115600 | 115600 | 115700 | 115500 | 547 |
| 361 | 20231109 | 131100 | 43433100200 | 115600 | 115700 | 115800 | 115500 | 570 |
| 362 | 20231109 | 131000 | 43367178200 | 115700 | 115800 | 115900 | 115600 | 615 |
| 363 | 20231109 | 130900 | 43296013900 | 115700 | 115800 | 115900 | 115700 | 327 |
| 364 | 20231109 | 130800 | 43258133600 | 115800 | 115800 | 115900 | 115600 | 379 |
| 365 | 20231109 | 130700 | 43214260000 | 115800 | 115800 | 115900 | 115600 | 627 |
| 366 | 20231109 | 130600 | 43141671100 | 115900 | 115700 | 115900 | 115700 | 290 |
| 367 | 20231109 | 130500 | 43108084800 | 115800 | 115700 | 115800 | 115600 | 581 |
| 368 | 20231109 | 130400 | 43040832700 | 115700 | 115800 | 115800 | 115600 | 494 |
| 369 | 20231109 | 130300 | 42983660600 | 115800 | 115700 | 115800 | 115700 | 468 |
| 370 | 20231109 | 130200 | 42929485400 | 115700 | 115600 | 115800 | 115600 | 214 |
| 371 | 20231109 | 130100 | 42904717400 | 115600 | 115800 | 115800 | 115600 | 918 |
| 372 | 20231109 | 130000 | 42798492600 | 115800 | 115700 | 115800 | 115500 | 1019 |
| 373 | 20231109 | 125900 | 42680605300 | 115600 | 115700 | 115800 | 115600 | 740 |
| 374 | 20231109 | 125800 | 42595004300 | 115800 | 115800 | 115800 | 115700 | 512 |
| 375 | 20231109 | 125700 | 42535734300 | 115800 | 115700 | 115800 | 115700 | 388 |
| 376 | 20231109 | 125600 | 42490823800 | 115800 | 115800 | 115800 | 115500 | 1104 |
| 377 | 20231109 | 125500 | 42363142100 | 115700 | 115700 | 115800 | 115600 | 507 |
| 378 | 20231109 | 125400 | 42304464200 | 115800 | 115800 | 115800 | 115700 | 760 |
| 379 | 20231109 | 125300 | 42216493500 | 115700 | 115800 | 115800 | 115700 | 475 |
| 380 | 20231109 | 125200 | 42161501900 | 115700 | 115700 | 115800 | 115700 | 328 |
| 381 | 20231109 | 125100 | 42123533500 | 115700 | 115800 | 115800 | 115700 | 422 |
| 382 | 20231109 | 125000 | 42074668300 | 115700 | 115800 | 115800 | 115600 | 353 |
| 383 | 20231109 | 124900 | 42033810700 | 115800 | 115700 | 115800 | 115600 | 493 |
| 384 | 20231109 | 124800 | 41976744600 | 115700 | 115800 | 115800 | 115600 | 821 |
| 385 | 20231109 | 124700 | 41881731000 | 115800 | 115900 | 115900 | 115700 | 267 |
| 386 | 20231109 | 124600 | 41850796200 | 115700 | 115900 | 115900 | 115700 | 1010 |
| 387 | 20231109 | 124500 | 41733806700 | 115800 | 115900 | 115900 | 115800 | 244 |
| 388 | 20231109 | 124400 | 41705540900 | 115900 | 115900 | 115900 | 115800 | 523 |
| 389 | 20231109 | 124300 | 41644955100 | 115900 | 115800 | 115900 | 115700 | 1038 |
| 390 | 20231109 | 124200 | 41524734800 | 115900 | 116000 | 116000 | 115800 | 993 |
| 391 | 20231109 | 124100 | 41409600200 | 115900 | 116000 | 116000 | 115900 | 406 |
| 392 | 20231109 | 124000 | 41362527700 | 116000 | 116000 | 116000 | 115900 | 346 |
| 393 | 20231109 | 123900 | 41322405600 | 115900 | 116000 | 116000 | 115900 | 586 |
| 394 | 20231109 | 123800 | 41254452000 | 115900 | 115900 | 116000 | 115900 | 341 |
| 395 | 20231109 | 123700 | 41214903400 | 115800 | 115900 | 116000 | 115800 | 328 |
| 396 | 20231109 | 123600 | 41176891200 | 115900 | 115900 | 116000 | 115700 | 370 |
| 397 | 20231109 | 123500 | 41133990600 | 115900 | 115900 | 116000 | 115700 | 438 |
| 398 | 20231109 | 123400 | 41083242600 | 115900 | 115900 | 115900 | 115700 | 1089 |
| 399 | 20231109 | 123300 | 40957093400 | 115800 | 115800 | 115900 | 115800 | 467 |
| 400 | 20231109 | 123200 | 40902998600 | 115900 | 115700 | 115900 | 115600 | 1574 |
| 401 | 20231109 | 123100 | 40720897200 | 115700 | 115800 | 115900 | 115700 | 487 |
| 402 | 20231109 | 123000 | 40664496400 | 115800 | 115900 | 115900 | 115700 | 425 |
| 403 | 20231109 | 122900 | 40615266600 | 115800 | 115900 | 115900 | 115800 | 465 |
| 404 | 20231109 | 122800 | 40561399800 | 115800 | 115900 | 115900 | 115800 | 500 |
| 405 | 20231109 | 122700 | 40503467700 | 115800 | 115700 | 115900 | 115700 | 768 |
| 406 | 20231109 | 122600 | 40414510600 | 115700 | 116000 | 116100 | 115700 | 837 |
| 407 | 20231109 | 122500 | 40317487200 | 116100 | 116000 | 116100 | 115900 | 379 |
| 408 | 20231109 | 122400 | 40273509800 | 116000 | 115900 | 116100 | 115900 | 422 |
| 409 | 20231109 | 122300 | 40224548900 | 116000 | 116200 | 116200 | 116000 | 729 |
| 410 | 20231109 | 122200 | 40139931700 | 116200 | 116200 | 116200 | 116000 | 450 |
| 411 | 20231109 | 122100 | 40087680100 | 116200 | 116200 | 116300 | 116000 | 923 |
| 412 | 20231109 | 122000 | 39980424000 | 116100 | 116200 | 116300 | 116100 | 1590 |
| 413 | 20231109 | 121900 | 39795695600 | 116300 | 116200 | 116300 | 116200 | 360 |
| 414 | 20231109 | 121800 | 39753845900 | 116300 | 116100 | 116300 | 116100 | 877 |
| 415 | 20231109 | 121700 | 39651911900 | 116100 | 116200 | 116300 | 116100 | 624 |
| 416 | 20231109 | 121600 | 39579387900 | 116300 | 116200 | 116300 | 116200 | 362 |
| 417 | 20231109 | 121500 | 39537301000 | 116300 | 116200 | 116300 | 116200 | 312 |
| 418 | 20231109 | 121400 | 39501028400 | 116300 | 116200 | 116300 | 116100 | 659 |
| 419 | 20231109 | 121300 | 39424445700 | 116100 | 116200 | 116300 | 116100 | 533 |
| 420 | 20231109 | 121200 | 39362510400 | 116200 | 116300 | 116300 | 116200 | 496 |
| 421 | 20231109 | 121100 | 39304846800 | 116300 | 116300 | 116300 | 116000 | 1043 |
| 422 | 20231109 | 121000 | 39183635000 | 116300 | 116300 | 116400 | 116100 | 2640 |
| 423 | 20231109 | 120900 | 38876497100 | 116300 | 116100 | 116300 | 116000 | 9064 |
| 424 | 20231109 | 120800 | 37823662400 | 116000 | 116000 | 116100 | 115900 | 442 |
| 425 | 20231109 | 120700 | 37772381600 | 116000 | 116100 | 116100 | 115800 | 605 |
| 426 | 20231109 | 120600 | 37702208700 | 116100 | 116000 | 116100 | 115900 | 853 |
| 427 | 20231109 | 120500 | 37603261900 | 116000 | 116000 | 116100 | 115800 | 2478 |
| 428 | 20231109 | 120400 | 37315807800 | 116000 | 115900 | 116000 | 115900 | 891 |
| 429 | 20231109 | 120300 | 37212511600 | 116000 | 116000 | 116000 | 115900 | 933 |
| 430 | 20231109 | 120200 | 37104348700 | 116000 | 116000 | 116000 | 115900 | 900 |
| 431 | 20231109 | 120100 | 37000010100 | 115900 | 115900 | 116000 | 115900 | 834 |
| 432 | 20231109 | 120000 | 36903322700 | 115900 | 115900 | 116000 | 115800 | 583 |
| 433 | 20231109 | 115900 | 36835731100 | 116000 | 116000 | 116000 | 115800 | 1007 |
| 434 | 20231109 | 115800 | 36719001600 | 116000 | 116100 | 116100 | 115900 | 707 |
| 435 | 20231109 | 115700 | 36636972200 | 116100 | 116100 | 116200 | 116000 | 513 |
| 436 | 20231109 | 115600 | 36577429200 | 116100 | 116200 | 116200 | 116000 | 445 |
| 437 | 20231109 | 115500 | 36525760000 | 116200 | 116200 | 116200 | 116000 | 679 |
| 438 | 20231109 | 115400 | 36446907700 | 116200 | 116100 | 116200 | 116000 | 628 |
| 439 | 20231109 | 115300 | 36373985400 | 116200 | 116200 | 116200 | 116100 | 638 |
| 440 | 20231109 | 115200 | 36299867200 | 116100 | 116100 | 116200 | 116000 | 1206 |
| 441 | 20231109 | 115100 | 36159824100 | 116100 | 116000 | 116100 | 116000 | 651 |
| 442 | 20231109 | 115000 | 36084250600 | 116000 | 116000 | 116100 | 116000 | 696 |
| 443 | 20231109 | 114900 | 36003496500 | 116100 | 116200 | 116200 | 116100 | 963 |
| 444 | 20231109 | 114800 | 35891664300 | 116200 | 116100 | 116200 | 116000 | 653 |
| 445 | 20231109 | 114700 | 35815824700 | 116000 | 116100 | 116200 | 116000 | 857 |
| 446 | 20231109 | 114600 | 35716295600 | 116200 | 116100 | 116200 | 116000 | 569 |
| 447 | 20231109 | 114500 | 35650209200 | 116100 | 116100 | 116200 | 116000 | 579 |
| 448 | 20231109 | 114400 | 35582989900 | 116100 | 116100 | 116100 | 116000 | 525 |
| 449 | 20231109 | 114300 | 35522063300 | 116100 | 116000 | 116100 | 116000 | 742 |
| 450 | 20231109 | 114200 | 35435967300 | 116000 | 116200 | 116200 | 116000 | 460 |
| 451 | 20231109 | 114100 | 35382552700 | 116200 | 116300 | 116300 | 116100 | 945 |
| 452 | 20231109 | 114000 | 35272735600 | 116300 | 116300 | 116300 | 116200 | 451 |
| 453 | 20231109 | 113900 | 35220303900 | 116300 | 116200 | 116300 | 116100 | 532 |
| 454 | 20231109 | 113800 | 35158463400 | 116200 | 116200 | 116400 | 116100 | 587 |
| 455 | 20231109 | 113700 | 35090262400 | 116100 | 116400 | 116500 | 116100 | 1667 |
| 456 | 20231109 | 113600 | 34896297200 | 116400 | 116400 | 116400 | 116300 | 1401 |
| 457 | 20231109 | 113500 | 34733244300 | 116400 | 116200 | 116400 | 116100 | 4343 |
| 458 | 20231109 | 113400 | 34228182900 | 116200 | 116200 | 116300 | 116100 | 2411 |
| 459 | 20231109 | 113300 | 33948042300 | 116100 | 116100 | 116200 | 116000 | 704 |
| 460 | 20231109 | 113200 | 33866248800 | 116100 | 115700 | 116200 | 115700 | 3935 |
| 461 | 20231109 | 113100 | 33409771500 | 115800 | 116000 | 116000 | 115800 | 720 |
| 462 | 20231109 | 113000 | 33326328100 | 116000 | 116000 | 116100 | 115800 | 668 |
| 463 | 20231109 | 112900 | 33248852000 | 116000 | 116100 | 116100 | 115900 | 2124 |
| 464 | 20231109 | 112800 | 33002371600 | 116000 | 115800 | 116200 | 115800 | 13677 |
| 465 | 20231109 | 112700 | 31415734600 | 115800 | 115800 | 115800 | 115700 | 6308 |
| 466 | 20231109 | 112600 | 30685341900 | 115800 | 115300 | 115800 | 115200 | 14465 |
| 467 | 20231109 | 112500 | 29015322700 | 115200 | 115100 | 115300 | 115100 | 1900 |
| 468 | 20231109 | 112400 | 28796472200 | 115100 | 115200 | 115200 | 115100 | 951 |
| 469 | 20231109 | 112300 | 28686932200 | 115100 | 115100 | 115200 | 115000 | 1610 |
| 470 | 20231109 | 112200 | 28501577400 | 115100 | 115000 | 115100 | 115000 | 594 |
| 471 | 20231109 | 112100 | 28433225800 | 115100 | 115100 | 115200 | 115000 | 938 |
| 472 | 20231109 | 112000 | 28325262900 | 115000 | 115200 | 115300 | 115000 | 1312 |
| 473 | 20231109 | 111900 | 28174194800 | 115300 | 115200 | 115300 | 115000 | 1793 |
| 474 | 20231109 | 111800 | 27967632900 | 115300 | 115200 | 115300 | 115200 | 1967 |
| 475 | 20231109 | 111700 | 27740986600 | 115300 | 115300 | 115300 | 115200 | 1004 |
| 476 | 20231109 | 111600 | 27625266100 | 115300 | 115300 | 115300 | 115200 | 1868 |
| 477 | 20231109 | 111500 | 27409910200 | 115300 | 115200 | 115300 | 115200 | 2463 |
| 478 | 20231109 | 111400 | 27126032200 | 115200 | 115200 | 115300 | 115200 | 2063 |
| 479 | 20231109 | 111300 | 26888180100 | 115300 | 115100 | 115300 | 115100 | 3160 |
| 480 | 20231109 | 111200 | 26524099900 | 115100 | 115000 | 115200 | 114900 | 7327 |
| 481 | 20231109 | 111100 | 25681219800 | 115000 | 114900 | 115000 | 114900 | 1881 |
| 482 | 20231109 | 111000 | 25464964800 | 114900 | 115000 | 115000 | 114900 | 1775 |
| 483 | 20231109 | 110900 | 25260885100 | 115000 | 115000 | 115000 | 114900 | 1635 |
| 484 | 20231109 | 110800 | 25072935200 | 115000 | 114900 | 115000 | 114900 | 1229 |
| 485 | 20231109 | 110700 | 24931622800 | 114900 | 114900 | 115000 | 114800 | 6104 |
| 486 | 20231109 | 110600 | 24229892400 | 114800 | 114800 | 114900 | 114700 | 7124 |
| 487 | 20231109 | 110500 | 23411662600 | 114800 | 114800 | 114800 | 114700 | 2877 |
| 488 | 20231109 | 110400 | 23081439200 | 114700 | 114700 | 114800 | 114700 | 713 |
| 489 | 20231109 | 110300 | 22999610100 | 114800 | 114800 | 114800 | 114700 | 934 |
| 490 | 20231109 | 110200 | 22892408500 | 114800 | 114800 | 114800 | 114700 | 1480 |
| 491 | 20231109 | 110100 | 22722626700 | 114800 | 114600 | 114800 | 114600 | 3687 |
| 492 | 20231109 | 110000 | 22299723000 | 114600 | 114400 | 114700 | 114200 | 16885 |
| 493 | 20231109 | 105900 | 20366609000 | 114300 | 114300 | 114400 | 114200 | 1330 |
| 494 | 20231109 | 105800 | 20214543300 | 114200 | 114400 | 114400 | 114200 | 1105 |
| 495 | 20231109 | 105700 | 20088210500 | 114300 | 114400 | 114400 | 114300 | 705 |
| 496 | 20231109 | 105600 | 20007594500 | 114300 | 114400 | 114400 | 114300 | 547 |
| 497 | 20231109 | 105500 | 19945034200 | 114400 | 114300 | 114400 | 114200 | 1896 |
| 498 | 20231109 | 105400 | 19728313500 | 114300 | 114300 | 114400 | 114300 | 1142 |
| 499 | 20231109 | 105300 | 19597741200 | 114400 | 114300 | 114400 | 114200 | 878 |
| 500 | 20231109 | 105200 | 19497371700 | 114200 | 114300 | 114300 | 114200 | 1008 |
| 501 | 20231109 | 105100 | 19382164300 | 114200 | 114200 | 114300 | 114100 | 1464 |
| 502 | 20231109 | 105000 | 19214876000 | 114300 | 114300 | 114300 | 114200 | 577 |
| 503 | 20231109 | 104900 | 19148931000 | 114300 | 114400 | 114400 | 114200 | 763 |
| 504 | 20231109 | 104800 | 19061704800 | 114300 | 114300 | 114400 | 114200 | 3333 |
| 505 | 20231109 | 104700 | 18680730100 | 114300 | 114300 | 114400 | 114300 | 412 |
| 506 | 20231109 | 104600 | 18633616200 | 114400 | 114400 | 114400 | 114300 | 4519 |
| 507 | 20231109 | 104500 | 18117050100 | 114300 | 114100 | 114300 | 114100 | 7382 |
| 508 | 20231109 | 104400 | 17273886100 | 114000 | 113900 | 114100 | 113900 | 2746 |
| 509 | 20231109 | 104300 | 16960838300 | 114000 | 114000 | 114100 | 113900 | 2096 |
| 510 | 20231109 | 104200 | 16721945500 | 114100 | 114100 | 114100 | 114000 | 1284 |
| 511 | 20231109 | 104100 | 16575517400 | 114000 | 114200 | 114200 | 114000 | 1318 |
| 512 | 20231109 | 104000 | 16425108400 | 114200 | 114100 | 114300 | 114100 | 3075 |
| 513 | 20231109 | 103900 | 16074020900 | 114100 | 113800 | 114100 | 113700 | 14083 |
| 514 | 20231109 | 103800 | 14470274900 | 113700 | 113500 | 113800 | 113500 | 12935 |
| 515 | 20231109 | 103700 | 13000501900 | 113500 | 113300 | 113500 | 113300 | 5220 |
| 516 | 20231109 | 103600 | 12408499500 | 113400 | 113300 | 113400 | 113200 | 2062 |
| 517 | 20231109 | 103500 | 12174841400 | 113300 | 113300 | 113300 | 113200 | 1118 |
| 518 | 20231109 | 103400 | 12048188500 | 113300 | 113200 | 113300 | 113100 | 3596 |
| 519 | 20231109 | 103300 | 11641081200 | 113100 | 113100 | 113100 | 113000 | 1855 |
| 520 | 20231109 | 103200 | 11431297600 | 113100 | 112900 | 113100 | 112900 | 12261 |
| 521 | 20231109 | 103100 | 10045808000 | 112800 | 112900 | 112900 | 112800 | 764 |
| 522 | 20231109 | 103000 | 9959556900 | 112800 | 112900 | 112900 | 112800 | 169 |
| 523 | 20231109 | 102900 | 9940477000 | 112900 | 112800 | 112900 | 112800 | 1783 |
| 524 | 20231109 | 102800 | 9739177100 | 112800 | 113000 | 113000 | 112800 | 859 |
| 525 | 20231109 | 102700 | 9642198000 | 113000 | 112800 | 113000 | 112800 | 3910 |
| 526 | 20231109 | 102600 | 9200756900 | 112800 | 112900 | 112900 | 112800 | 620 |
| 527 | 20231109 | 102500 | 9130795200 | 112900 | 112900 | 112900 | 112800 | 439 |
| 528 | 20231109 | 102400 | 9081248600 | 112900 | 112800 | 112900 | 112800 | 1881 |
| 529 | 20231109 | 102300 | 8868889900 | 112900 | 112700 | 112900 | 112600 | 9043 |
| 530 | 20231109 | 102200 | 7849286500 | 112700 | 112600 | 112700 | 112500 | 4881 |
| 531 | 20231109 | 102100 | 7299684000 | 112600 | 112600 | 112600 | 112500 | 137 |
| 532 | 20231109 | 102000 | 7284263200 | 112500 | 112500 | 112600 | 112500 | 452 |
| 533 | 20231109 | 101900 | 7233391200 | 112600 | 112500 | 112600 | 112500 | 181 |
| 534 | 20231109 | 101800 | 7213014600 | 112600 | 112600 | 112600 | 112500 | 134 |
| 535 | 20231109 | 101700 | 7197926500 | 112600 | 112500 | 112600 | 112500 | 330 |
| 536 | 20231109 | 101600 | 7160781900 | 112600 | 112600 | 112600 | 112500 | 217 |
| 537 | 20231109 | 101500 | 7136352300 | 112600 | 112500 | 112600 | 112500 | 259 |
| 538 | 20231109 | 101400 | 7107202200 | 112600 | 112300 | 112600 | 112300 | 4938 |
| 539 | 20231109 | 101300 | 6551800400 | 112400 | 112300 | 112400 | 112300 | 471 |
| 540 | 20231109 | 101200 | 6498894600 | 112300 | 112300 | 112300 | 112200 | 351 |
| 541 | 20231109 | 101100 | 6459496400 | 112300 | 112300 | 112300 | 112300 | 146 |
| 542 | 20231109 | 101000 | 6443100600 | 112300 | 112300 | 112400 | 112200 | 216 |
| 543 | 20231109 | 100900 | 6418839100 | 112400 | 112300 | 112400 | 112200 | 715 |
| 544 | 20231109 | 100800 | 6338551500 | 112300 | 112300 | 112400 | 112200 | 625 |
| 545 | 20231109 | 100700 | 6268362100 | 112300 | 112300 | 112300 | 112200 | 168 |
| 546 | 20231109 | 100600 | 6249499700 | 112300 | 112300 | 112400 | 112200 | 848 |
| 547 | 20231109 | 100500 | 6154248500 | 112300 | 112200 | 112300 | 112200 | 130 |
| 548 | 20231109 | 100400 | 6139653000 | 112300 | 112300 | 112300 | 112200 | 304 |
| 549 | 20231109 | 100300 | 6105527600 | 112300 | 112300 | 112400 | 112200 | 171 |
| 550 | 20231109 | 100200 | 6086333900 | 112300 | 112400 | 112400 | 112300 | 606 |
| 551 | 20231109 | 100100 | 6018245300 | 112400 | 112300 | 112400 | 112300 | 77 |
| 552 | 20231109 | 100000 | 6009592600 | 112400 | 112500 | 112500 | 112300 | 480 |
| 553 | 20231109 | 095900 | 5955647000 | 112500 | 112500 | 112500 | 112400 | 238 |
| 554 | 20231109 | 095800 | 5928884100 | 112400 | 112400 | 112500 | 112300 | 3024 |
| 555 | 20231109 | 095700 | 5588932000 | 112400 | 112300 | 112400 | 112300 | 1833 |
| 556 | 20231109 | 095600 | 5383015000 | 112300 | 112200 | 112300 | 112100 | 2195 |
| 557 | 20231109 | 095500 | 5136704300 | 112100 | 112200 | 112200 | 112100 | 674 |
| 558 | 20231109 | 095400 | 5061113400 | 112200 | 112100 | 112200 | 112000 | 144 |
| 559 | 20231109 | 095300 | 5044969800 | 112100 | 112100 | 112200 | 112100 | 717 |
| 560 | 20231109 | 095200 | 4964591600 | 112100 | 112200 | 112200 | 112100 | 310 |
| 561 | 20231109 | 095100 | 4929819400 | 112200 | 112200 | 112200 | 112100 | 364 |
| 562 | 20231109 | 095000 | 4888982600 | 112200 | 112200 | 112200 | 112100 | 85 |
| 563 | 20231109 | 094900 | 4879449400 | 112200 | 112200 | 112200 | 112100 | 64 |
| 564 | 20231109 | 094800 | 4872269100 | 112100 | 112200 | 112200 | 112100 | 472 |
| 565 | 20231109 | 094700 | 4819344600 | 112200 | 112100 | 112200 | 112000 | 946 |
| 566 | 20231109 | 094600 | 4713354600 | 112100 | 112200 | 112200 | 112100 | 55 |
| 567 | 20231109 | 094500 | 4707188600 | 112200 | 112300 | 112300 | 112000 | 235 |
| 568 | 20231109 | 094400 | 4680836400 | 112300 | 112300 | 112300 | 112200 | 416 |
| 569 | 20231109 | 094300 | 4634156300 | 112200 | 112100 | 112300 | 112000 | 668 |
| 570 | 20231109 | 094200 | 4559248000 | 112100 | 112100 | 112200 | 112000 | 228 |
| 571 | 20231109 | 094100 | 4533688900 | 112200 | 112300 | 112300 | 112100 | 1327 |
| 572 | 20231109 | 094000 | 4384789800 | 112300 | 112100 | 112300 | 112000 | 740 |
| 573 | 20231109 | 093900 | 4301762300 | 112100 | 112200 | 112200 | 112000 | 401 |
| 574 | 20231109 | 093800 | 4256813700 | 112100 | 112300 | 112300 | 112100 | 777 |
| 575 | 20231109 | 093700 | 4169625900 | 112200 | 112300 | 112300 | 112200 | 103 |
| 576 | 20231109 | 093600 | 4158067700 | 112300 | 112200 | 112300 | 112100 | 496 |
| 577 | 20231109 | 093500 | 4102405500 | 112200 | 112200 | 112300 | 112200 | 402 |
| 578 | 20231109 | 093400 | 4057299000 | 112200 | 112200 | 112200 | 112100 | 78 |
| 579 | 20231109 | 093300 | 4048549300 | 112100 | 112200 | 112300 | 112100 | 468 |
| 580 | 20231109 | 093200 | 3996052800 | 112200 | 112200 | 112200 | 112100 | 475 |
| 581 | 20231109 | 093100 | 3942762100 | 112200 | 112200 | 112200 | 112100 | 531 |
| 582 | 20231109 | 093000 | 3883185600 | 112200 | 112300 | 112300 | 112100 | 388 |
| 583 | 20231109 | 092900 | 3839659800 | 112300 | 112200 | 112300 | 112100 | 542 |
| 584 | 20231109 | 092800 | 3778834600 | 112200 | 112200 | 112300 | 112200 | 585 |
| 585 | 20231109 | 092700 | 3713192000 | 112200 | 112200 | 112300 | 112100 | 364 |
| 586 | 20231109 | 092600 | 3672365200 | 112200 | 112200 | 112200 | 112100 | 338 |
| 587 | 20231109 | 092500 | 3634446600 | 112100 | 112300 | 112300 | 112100 | 560 |
| 588 | 20231109 | 092400 | 3571612200 | 112200 | 112200 | 112300 | 112100 | 568 |
| 589 | 20231109 | 092300 | 3507906800 | 112200 | 112300 | 112300 | 112100 | 488 |
| 590 | 20231109 | 092200 | 3453145600 | 112200 | 112200 | 112400 | 112200 | 252 |
| 591 | 20231109 | 092100 | 3424861200 | 112200 | 112300 | 112400 | 112200 | 1072 |
| 592 | 20231109 | 092000 | 3304422300 | 112300 | 112200 | 112300 | 112200 | 635 |
| 593 | 20231109 | 091900 | 3233128200 | 112200 | 112200 | 112300 | 112100 | 1335 |
| 594 | 20231109 | 091800 | 3083342900 | 112200 | 112300 | 112300 | 112200 | 534 |
| 595 | 20231109 | 091700 | 3023381400 | 112200 | 112200 | 112300 | 112200 | 606 |
| 596 | 20231109 | 091600 | 2955360600 | 112200 | 112200 | 112300 | 112200 | 548 |
| 597 | 20231109 | 091500 | 2893858600 | 112200 | 112300 | 112300 | 112200 | 216 |
| 598 | 20231109 | 091400 | 2869608200 | 112300 | 112200 | 112300 | 112200 | 861 |
| 599 | 20231109 | 091300 | 2772962200 | 112200 | 112200 | 112400 | 112200 | 744 |
| 600 | 20231109 | 091200 | 2689414500 | 112200 | 112300 | 112400 | 112100 | 1198 |
| 601 | 20231109 | 091100 | 2554994100 | 112300 | 112500 | 112500 | 112100 | 1183 |
| 602 | 20231109 | 091000 | 2422128900 | 112400 | 112500 | 112500 | 112300 | 939 |
| 603 | 20231109 | 090900 | 2316599300 | 112400 | 112200 | 112400 | 112100 | 1188 |
| 604 | 20231109 | 090800 | 2183195500 | 112200 | 112300 | 112400 | 112100 | 665 |
| 605 | 20231109 | 090700 | 2108556500 | 112400 | 112300 | 112400 | 112200 | 655 |
| 606 | 20231109 | 090600 | 2035008200 | 112200 | 112400 | 112400 | 112200 | 669 |
| 607 | 20231109 | 090500 | 1959872500 | 112400 | 112400 | 112500 | 112300 | 616 |
| 608 | 20231109 | 090400 | 1890622100 | 112400 | 112500 | 112600 | 112300 | 717 |
| 609 | 20231109 | 090300 | 1809983700 | 112500 | 112700 | 112700 | 112300 | 1059 |
| 610 | 20231109 | 090200 | 1690889300 | 112700 | 112000 | 112700 | 111800 | 11923 |
| 611 | 20231109 | 090100 | 351973400 | 111900 | 111900 | 112000 | 111800 | 869 |
| 612 | 20231109 | 090000 | 254729800 | 111900 | 111600 | 111900 | 111600 | 2278 |