33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 4586 |
| 3 | 20231114 | 191600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20231114 | 191500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20231114 | 191400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20231114 | 191300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20231114 | 191200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20231114 | 191100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20231114 | 191000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20231114 | 190900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20231114 | 190800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20231114 | 190700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20231114 | 190600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20231114 | 190500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20231114 | 190400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20231114 | 190300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20231114 | 190200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20231114 | 190100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20231114 | 190000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20231114 | 185900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20231114 | 185800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20231114 | 185700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20231114 | 185600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20231114 | 185500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20231114 | 185400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20231114 | 185300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20231114 | 185200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20231114 | 185100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20231114 | 185000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20231114 | 184900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20231114 | 184800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20231114 | 184700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 4586 |
| 33 | 20231114 | 184600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20231114 | 184500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20231114 | 184400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20231114 | 184300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20231114 | 184200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20231114 | 184100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20231114 | 184000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20231114 | 183900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20231114 | 183800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20231114 | 183700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20231114 | 183600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20231114 | 183500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20231114 | 183400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20231114 | 183300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20231114 | 183200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20231114 | 183100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20231114 | 183000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20231114 | 182900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20231114 | 182800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20231114 | 182700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20231114 | 182600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20231114 | 182500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20231114 | 182400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20231114 | 182300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20231114 | 182200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20231114 | 182100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20231114 | 182000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20231114 | 181900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20231114 | 181800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20231114 | 181700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 4586 |
| 63 | 20231114 | 181600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20231114 | 181500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20231114 | 181400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20231114 | 181300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20231114 | 181200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20231114 | 181100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20231114 | 181000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20231114 | 180900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20231114 | 180800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20231114 | 180700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20231114 | 180600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20231114 | 180500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20231114 | 180400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20231114 | 180300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20231114 | 180200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20231114 | 180100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20231114 | 180000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20231114 | 175900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20231114 | 175800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20231114 | 175700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20231114 | 175600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20231114 | 175500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20231114 | 175400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20231114 | 175300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20231114 | 175200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20231114 | 175100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20231114 | 175000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20231114 | 174900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20231114 | 174800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20231114 | 174700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 4586 |
| 93 | 20231114 | 174600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20231114 | 174500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20231114 | 174400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20231114 | 174300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20231114 | 174200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20231114 | 174100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20231114 | 174000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20231114 | 173900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20231114 | 173800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20231114 | 173700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20231114 | 173600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20231114 | 173500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20231114 | 173400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20231114 | 173300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20231114 | 173200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20231114 | 173100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20231114 | 173000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20231114 | 172900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20231114 | 172800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20231114 | 172700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20231114 | 172600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20231114 | 172500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20231114 | 172400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20231114 | 172300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20231114 | 172200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20231114 | 172100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20231114 | 172000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20231114 | 171900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20231114 | 171800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20231114 | 171700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 4586 |
| 123 | 20231114 | 171600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20231114 | 171500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20231114 | 171400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20231114 | 171300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20231114 | 171200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20231114 | 171100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20231114 | 171000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20231114 | 170900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20231114 | 170800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20231114 | 170700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20231114 | 170600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20231114 | 170500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20231114 | 170400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20231114 | 170300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20231114 | 170200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20231114 | 170100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20231114 | 170000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20231114 | 165900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20231114 | 165800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20231114 | 165700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20231114 | 165600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20231114 | 165500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20231114 | 165400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20231114 | 165300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20231114 | 165200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20231114 | 165100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20231114 | 165000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20231114 | 164900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20231114 | 164800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20231114 | 164700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 4586 |
| 153 | 20231114 | 164600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20231114 | 164500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20231114 | 164400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20231114 | 164300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20231114 | 164200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20231114 | 164100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20231114 | 164000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20231114 | 163900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20231114 | 163800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20231114 | 163700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20231114 | 163600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20231114 | 163500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20231114 | 163400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20231114 | 163300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20231114 | 163200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20231114 | 163100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20231114 | 163000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20231114 | 162900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20231114 | 162800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20231114 | 162700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20231114 | 162600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20231114 | 162500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20231114 | 162400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20231114 | 162300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20231114 | 162200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20231114 | 162100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20231114 | 162000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20231114 | 161900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20231114 | 161800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20231114 | 161700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 4586 |
| 183 | 20231114 | 161600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20231114 | 161500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20231114 | 161400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20231114 | 161300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20231114 | 161200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20231114 | 161100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20231114 | 161000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20231114 | 160900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20231114 | 160800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20231114 | 160700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20231114 | 160600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 194 | 20231114 | 160500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 195 | 20231114 | 160400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 196 | 20231114 | 160300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 197 | 20231114 | 160200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 198 | 20231114 | 160100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 199 | 20231114 | 160000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 200 | 20231114 | 155900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 201 | 20231114 | 155800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 202 | 20231114 | 155700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 203 | 20231114 | 155600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 204 | 20231114 | 155500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 205 | 20231114 | 155400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 206 | 20231114 | 155300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 207 | 20231114 | 155200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 208 | 20231114 | 155100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 209 | 20231114 | 155000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 210 | 20231114 | 154900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 211 | 20231114 | 154800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 212 | 20231114 | 154700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 4586 |
| 213 | 20231114 | 154600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 214 | 20231114 | 154500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 215 | 20231114 | 154400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 216 | 20231114 | 154300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 217 | 20231114 | 154200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 218 | 20231114 | 154100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 219 | 20231114 | 154000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 220 | 20231114 | 153900 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 221 | 20231114 | 153800 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 222 | 20231114 | 153700 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 223 | 20231114 | 153600 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 224 | 20231114 | 153500 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 225 | 20231114 | 153400 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 226 | 20231114 | 153300 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 227 | 20231114 | 153200 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 228 | 20231114 | 153100 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 229 | 20231114 | 153000 | 9968111300 | 69700 | 69700 | 69700 | 69700 | 4586 |
| 230 | 20231114 | 152900 | 9648467100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 231 | 20231114 | 152800 | 9648467100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 232 | 20231114 | 152700 | 9648467100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 233 | 20231114 | 152600 | 9648467100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 234 | 20231114 | 152500 | 9648467100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 235 | 20231114 | 152400 | 9648467100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 236 | 20231114 | 152300 | 9648467100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 237 | 20231114 | 152200 | 9648467100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 238 | 20231114 | 152100 | 9648467100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 239 | 20231114 | 152000 | 9648467100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 240 | 20231114 | 151900 | 9648467100 | 69700 | 69700 | 69800 | 69600 | 100 |
| 241 | 20231114 | 151800 | 9641496300 | 69700 | 69700 | 69800 | 69600 | 404 |
| 242 | 20231114 | 151700 | 9613337500 | 69700 | 69800 | 69800 | 69700 | 124 |
| 243 | 20231114 | 151600 | 9604686600 | 69800 | 69700 | 69800 | 69700 | 118 |
| 244 | 20231114 | 151500 | 9596455000 | 69700 | 69600 | 69700 | 69600 | 109 |
| 245 | 20231114 | 151400 | 9588868100 | 69600 | 69800 | 69800 | 69500 | 611 |
| 246 | 20231114 | 151300 | 9546333700 | 69800 | 69700 | 69800 | 69700 | 141 |
| 247 | 20231114 | 151200 | 9536497300 | 69700 | 69700 | 69700 | 69500 | 148 |
| 248 | 20231114 | 151100 | 9526191600 | 69800 | 69700 | 69800 | 69700 | 218 |
| 249 | 20231114 | 151000 | 9510988400 | 69700 | 69700 | 69800 | 69700 | 127 |
| 250 | 20231114 | 150900 | 9502126100 | 69800 | 69600 | 69800 | 69600 | 136 |
| 251 | 20231114 | 150800 | 9492649000 | 69700 | 69600 | 69700 | 69500 | 83 |
| 252 | 20231114 | 150700 | 9486868300 | 69600 | 69700 | 69800 | 69600 | 475 |
| 253 | 20231114 | 150600 | 9453773800 | 69800 | 69800 | 69800 | 69700 | 189 |
| 254 | 20231114 | 150500 | 9440586100 | 69800 | 69700 | 69800 | 69700 | 189 |
| 255 | 20231114 | 150400 | 9427403400 | 69700 | 69700 | 69700 | 69600 | 121 |
| 256 | 20231114 | 150300 | 9418974600 | 69700 | 69600 | 69700 | 69600 | 230 |
| 257 | 20231114 | 150200 | 9402957500 | 69700 | 69700 | 69700 | 69600 | 131 |
| 258 | 20231114 | 150100 | 9393827400 | 69700 | 69600 | 69700 | 69400 | 714 |
| 259 | 20231114 | 150000 | 9344132500 | 69600 | 69700 | 69800 | 69500 | 480 |
| 260 | 20231114 | 145900 | 9310692800 | 69700 | 69700 | 69700 | 69600 | 336 |
| 261 | 20231114 | 145800 | 9287274300 | 69700 | 69700 | 69700 | 69600 | 592 |
| 262 | 20231114 | 145700 | 9246047400 | 69600 | 69700 | 69700 | 69600 | 337 |
| 263 | 20231114 | 145600 | 9222562200 | 69700 | 69600 | 69700 | 69500 | 245 |
| 264 | 20231114 | 145500 | 9205508400 | 69400 | 69500 | 69600 | 69400 | 452 |
| 265 | 20231114 | 145400 | 9174083800 | 69500 | 69400 | 69500 | 69400 | 185 |
| 266 | 20231114 | 145300 | 9161242400 | 69400 | 69400 | 69500 | 69100 | 962 |
| 267 | 20231114 | 145200 | 9094553000 | 69500 | 69600 | 69700 | 69500 | 516 |
| 268 | 20231114 | 145100 | 9058644600 | 69600 | 69700 | 69700 | 69500 | 195 |
| 269 | 20231114 | 145000 | 9045072600 | 69700 | 69600 | 69700 | 69500 | 569 |
| 270 | 20231114 | 144900 | 9005502000 | 69600 | 69600 | 69700 | 69500 | 343 |
| 271 | 20231114 | 144800 | 8981624300 | 69600 | 69600 | 69600 | 69500 | 341 |
| 272 | 20231114 | 144700 | 8957891200 | 69600 | 69600 | 69600 | 69600 | 166 |
| 273 | 20231114 | 144600 | 8946337600 | 69500 | 69600 | 69700 | 69500 | 549 |
| 274 | 20231114 | 144500 | 8908122400 | 69600 | 69500 | 69700 | 69400 | 454 |
| 275 | 20231114 | 144400 | 8876520100 | 69500 | 69400 | 69600 | 69400 | 361 |
| 276 | 20231114 | 144300 | 8851420200 | 69400 | 69500 | 69600 | 69400 | 321 |
| 277 | 20231114 | 144200 | 8829121900 | 69500 | 69400 | 69500 | 69400 | 299 |
| 278 | 20231114 | 144100 | 8808344300 | 69500 | 69400 | 69500 | 69400 | 327 |
| 279 | 20231114 | 144000 | 8785641100 | 69400 | 69400 | 69400 | 69300 | 423 |
| 280 | 20231114 | 143900 | 8756286800 | 69400 | 69400 | 69400 | 69300 | 244 |
| 281 | 20231114 | 143800 | 8739353300 | 69400 | 69400 | 69500 | 69400 | 563 |
| 282 | 20231114 | 143700 | 8700272000 | 69500 | 69600 | 69600 | 69400 | 374 |
| 283 | 20231114 | 143600 | 8674279100 | 69500 | 69500 | 69600 | 69400 | 372 |
| 284 | 20231114 | 143500 | 8648411700 | 69400 | 69400 | 69600 | 69400 | 206 |
| 285 | 20231114 | 143400 | 8634093100 | 69600 | 69500 | 69600 | 69400 | 315 |
| 286 | 20231114 | 143300 | 8612197800 | 69500 | 69500 | 69500 | 69500 | 277 |
| 287 | 20231114 | 143200 | 8592946300 | 69500 | 69600 | 69600 | 69500 | 449 |
| 288 | 20231114 | 143100 | 8561728600 | 69600 | 69600 | 69600 | 69600 | 287 |
| 289 | 20231114 | 143000 | 8541753400 | 69600 | 69600 | 69700 | 69500 | 787 |
| 290 | 20231114 | 142900 | 8486991200 | 69600 | 69500 | 69600 | 69400 | 602 |
| 291 | 20231114 | 142800 | 8445114300 | 69500 | 69500 | 69500 | 69400 | 348 |
| 292 | 20231114 | 142700 | 8420939000 | 69500 | 69400 | 69500 | 69300 | 406 |
| 293 | 20231114 | 142600 | 8392746200 | 69400 | 69500 | 69500 | 69200 | 1288 |
| 294 | 20231114 | 142500 | 8303564700 | 69500 | 69500 | 69500 | 69400 | 363 |
| 295 | 20231114 | 142400 | 8278349800 | 69500 | 69500 | 69500 | 69400 | 333 |
| 296 | 20231114 | 142300 | 8255212300 | 69500 | 69500 | 69500 | 69400 | 406 |
| 297 | 20231114 | 142200 | 8226995700 | 69500 | 69500 | 69500 | 69400 | 261 |
| 298 | 20231114 | 142100 | 8208856800 | 69500 | 69400 | 69500 | 69300 | 717 |
| 299 | 20231114 | 142000 | 8159086700 | 69400 | 69400 | 69400 | 69300 | 299 |
| 300 | 20231114 | 141900 | 8138339000 | 69400 | 69300 | 69400 | 69300 | 277 |
| 301 | 20231114 | 141800 | 8119120000 | 69300 | 69300 | 69400 | 69200 | 326 |
| 302 | 20231114 | 141700 | 8096527500 | 69300 | 69200 | 69300 | 69200 | 213 |
| 303 | 20231114 | 141600 | 8081771500 | 69200 | 69100 | 69200 | 69100 | 298 |
| 304 | 20231114 | 141500 | 8061156300 | 69100 | 69000 | 69100 | 68900 | 362 |
| 305 | 20231114 | 141400 | 8036160900 | 69100 | 69100 | 69100 | 69000 | 260 |
| 306 | 20231114 | 141300 | 8018201000 | 69100 | 68800 | 69100 | 68800 | 285 |
| 307 | 20231114 | 141200 | 7998537700 | 68800 | 68800 | 68900 | 68800 | 653 |
| 308 | 20231114 | 141100 | 7953556200 | 68800 | 68800 | 68900 | 68800 | 322 |
| 309 | 20231114 | 141000 | 7931393100 | 68800 | 69000 | 69000 | 68800 | 451 |
| 310 | 20231114 | 140900 | 7900310200 | 69000 | 69000 | 69000 | 69000 | 226 |
| 311 | 20231114 | 140800 | 7884716200 | 68900 | 69200 | 69200 | 68900 | 338 |
| 312 | 20231114 | 140700 | 7861386400 | 69200 | 69100 | 69200 | 69100 | 151 |
| 313 | 20231114 | 140600 | 7850952200 | 69100 | 69000 | 69100 | 69000 | 93 |
| 314 | 20231114 | 140500 | 7844526000 | 69100 | 69100 | 69100 | 69000 | 241 |
| 315 | 20231114 | 140400 | 7827882900 | 69100 | 69200 | 69200 | 69000 | 115 |
| 316 | 20231114 | 140300 | 7819932400 | 69200 | 69200 | 69200 | 69000 | 106 |
| 317 | 20231114 | 140200 | 7812603700 | 69200 | 69100 | 69200 | 69100 | 50 |
| 318 | 20231114 | 140100 | 7809146100 | 69200 | 69100 | 69200 | 69000 | 297 |
| 319 | 20231114 | 140000 | 7788634700 | 69200 | 69100 | 69200 | 69100 | 74 |
| 320 | 20231114 | 135900 | 7783521100 | 69100 | 69100 | 69100 | 69000 | 288 |
| 321 | 20231114 | 135800 | 7763625300 | 69100 | 69100 | 69100 | 69000 | 201 |
| 322 | 20231114 | 135700 | 7749736300 | 69100 | 69100 | 69100 | 69000 | 83 |
| 323 | 20231114 | 135600 | 7744002900 | 69100 | 69200 | 69300 | 69100 | 315 |
| 324 | 20231114 | 135500 | 7722203200 | 69100 | 69100 | 69200 | 69100 | 75 |
| 325 | 20231114 | 135400 | 7717018000 | 69200 | 69100 | 69200 | 69100 | 206 |
| 326 | 20231114 | 135300 | 7702777100 | 69200 | 69000 | 69200 | 69000 | 322 |
| 327 | 20231114 | 135200 | 7680550800 | 68900 | 68900 | 68900 | 68900 | 130 |
| 328 | 20231114 | 135100 | 7671593800 | 68900 | 68900 | 68900 | 68800 | 162 |
| 329 | 20231114 | 135000 | 7660433000 | 68900 | 68900 | 68900 | 68900 | 71 |
| 330 | 20231114 | 134900 | 7655541100 | 68800 | 69000 | 69000 | 68800 | 480 |
| 331 | 20231114 | 134800 | 7622486300 | 69000 | 69000 | 69100 | 69000 | 320 |
| 332 | 20231114 | 134700 | 7600406200 | 69000 | 69100 | 69100 | 68900 | 351 |
| 333 | 20231114 | 134600 | 7576193100 | 69100 | 69100 | 69100 | 69000 | 186 |
| 334 | 20231114 | 134500 | 7563350600 | 69100 | 69100 | 69100 | 69000 | 107 |
| 335 | 20231114 | 134400 | 7555957900 | 69100 | 69200 | 69200 | 69100 | 529 |
| 336 | 20231114 | 134300 | 7519396700 | 69200 | 69200 | 69200 | 69100 | 82 |
| 337 | 20231114 | 134200 | 7513722500 | 69200 | 69200 | 69200 | 69100 | 226 |
| 338 | 20231114 | 134100 | 7498088500 | 69200 | 69300 | 69300 | 69200 | 158 |
| 339 | 20231114 | 134000 | 7487152000 | 69200 | 69200 | 69200 | 69200 | 126 |
| 340 | 20231114 | 133900 | 7478432800 | 69200 | 69100 | 69200 | 69100 | 175 |
| 341 | 20231114 | 133800 | 7466323300 | 69200 | 69100 | 69200 | 69100 | 172 |
| 342 | 20231114 | 133700 | 7454431800 | 69100 | 69100 | 69100 | 69000 | 122 |
| 343 | 20231114 | 133600 | 7446004100 | 69000 | 69100 | 69100 | 69000 | 150 |
| 344 | 20231114 | 133500 | 7435644100 | 69100 | 69000 | 69100 | 69000 | 276 |
| 345 | 20231114 | 133400 | 7416599700 | 69000 | 69000 | 69000 | 69000 | 235 |
| 346 | 20231114 | 133300 | 7400384700 | 69000 | 68900 | 69000 | 68900 | 170 |
| 347 | 20231114 | 133200 | 7388660500 | 69000 | 69000 | 69000 | 68900 | 172 |
| 348 | 20231114 | 133100 | 7376798800 | 69000 | 69000 | 69000 | 69000 | 183 |
| 349 | 20231114 | 133000 | 7364171800 | 69000 | 68900 | 69000 | 68900 | 115 |
| 350 | 20231114 | 132900 | 7356237800 | 68900 | 69100 | 69100 | 68900 | 540 |
| 351 | 20231114 | 132800 | 7318980200 | 69100 | 69100 | 69100 | 69100 | 153 |
| 352 | 20231114 | 132700 | 7308407900 | 69100 | 69100 | 69100 | 69100 | 89 |
| 353 | 20231114 | 132600 | 7302258000 | 69000 | 69100 | 69100 | 69000 | 99 |
| 354 | 20231114 | 132500 | 7295417200 | 69000 | 69100 | 69100 | 69000 | 312 |
| 355 | 20231114 | 132400 | 7273874100 | 69100 | 69100 | 69100 | 69000 | 96 |
| 356 | 20231114 | 132300 | 7267240600 | 69100 | 69100 | 69100 | 69000 | 207 |
| 357 | 20231114 | 132200 | 7252942100 | 69100 | 69100 | 69100 | 69000 | 69 |
| 358 | 20231114 | 132100 | 7248174400 | 69200 | 69200 | 69200 | 69100 | 22 |
| 359 | 20231114 | 132000 | 7246652100 | 69200 | 69100 | 69200 | 69000 | 671 |
| 360 | 20231114 | 131900 | 7200316900 | 69200 | 69100 | 69200 | 69100 | 261 |
| 361 | 20231114 | 131800 | 7182277200 | 69100 | 69300 | 69300 | 69100 | 647 |
| 362 | 20231114 | 131700 | 7137460500 | 69300 | 69300 | 69300 | 69200 | 104 |
| 363 | 20231114 | 131600 | 7130253500 | 69300 | 69200 | 69300 | 69200 | 101 |
| 364 | 20231114 | 131500 | 7123262200 | 69100 | 69200 | 69300 | 69100 | 926 |
| 365 | 20231114 | 131400 | 7059116800 | 69200 | 69100 | 69200 | 69100 | 45 |
| 366 | 20231114 | 131300 | 7056004300 | 69000 | 68900 | 69000 | 68800 | 195 |
| 367 | 20231114 | 131200 | 7042558700 | 69000 | 68900 | 69100 | 68900 | 341 |
| 368 | 20231114 | 131100 | 7019031700 | 68900 | 68800 | 69000 | 68800 | 731 |
| 369 | 20231114 | 131000 | 6968710400 | 68700 | 68700 | 68800 | 68600 | 148 |
| 370 | 20231114 | 130900 | 6958547500 | 68700 | 68700 | 68800 | 68600 | 600 |
| 371 | 20231114 | 130800 | 6917329400 | 68800 | 69100 | 69100 | 68800 | 1317 |
| 372 | 20231114 | 130700 | 6826532200 | 69200 | 69200 | 69200 | 69100 | 553 |
| 373 | 20231114 | 130600 | 6788305400 | 69100 | 69200 | 69200 | 69100 | 395 |
| 374 | 20231114 | 130500 | 6760973800 | 69300 | 69400 | 69400 | 69300 | 283 |
| 375 | 20231114 | 130400 | 6741358600 | 69400 | 69500 | 69500 | 69400 | 495 |
| 376 | 20231114 | 130300 | 6706995900 | 69400 | 69500 | 69500 | 69400 | 172 |
| 377 | 20231114 | 130200 | 6695047200 | 69500 | 69500 | 69500 | 69500 | 77 |
| 378 | 20231114 | 130100 | 6689695700 | 69500 | 69600 | 69600 | 69500 | 124 |
| 379 | 20231114 | 130000 | 6681077100 | 69500 | 69400 | 69600 | 69400 | 214 |
| 380 | 20231114 | 125900 | 6666208400 | 69600 | 69500 | 69600 | 69400 | 166 |
| 381 | 20231114 | 125800 | 6654680800 | 69500 | 69400 | 69500 | 69400 | 297 |
| 382 | 20231114 | 125700 | 6634046300 | 69400 | 69500 | 69500 | 69400 | 112 |
| 383 | 20231114 | 125600 | 6626268600 | 69400 | 69500 | 69600 | 69400 | 376 |
| 384 | 20231114 | 125500 | 6600129200 | 69500 | 69500 | 69600 | 69500 | 41 |
| 385 | 20231114 | 125400 | 6597277300 | 69600 | 69600 | 69600 | 69500 | 154 |
| 386 | 20231114 | 125300 | 6586564500 | 69600 | 69700 | 69700 | 69600 | 115 |
| 387 | 20231114 | 125200 | 6578559700 | 69500 | 69600 | 69700 | 69500 | 153 |
| 388 | 20231114 | 125100 | 6567910200 | 69600 | 69700 | 69700 | 69500 | 118 |
| 389 | 20231114 | 125000 | 6559704600 | 69700 | 69600 | 69700 | 69600 | 239 |
| 390 | 20231114 | 124900 | 6543068200 | 69600 | 69600 | 69600 | 69600 | 119 |
| 391 | 20231114 | 124800 | 6534785800 | 69600 | 69500 | 69600 | 69500 | 115 |
| 392 | 20231114 | 124700 | 6526787800 | 69500 | 69400 | 69500 | 69400 | 62 |
| 393 | 20231114 | 124600 | 6522483000 | 69400 | 69500 | 69700 | 69400 | 514 |
| 394 | 20231114 | 124500 | 6486771500 | 69700 | 69600 | 69700 | 69500 | 304 |
| 395 | 20231114 | 124400 | 6465611400 | 69600 | 69600 | 69600 | 69600 | 145 |
| 396 | 20231114 | 124300 | 6455519400 | 69500 | 69600 | 69600 | 69500 | 103 |
| 397 | 20231114 | 124200 | 6448350800 | 69600 | 69700 | 69700 | 69500 | 197 |
| 398 | 20231114 | 124100 | 6434641400 | 69700 | 69600 | 69700 | 69600 | 228 |
| 399 | 20231114 | 124000 | 6418760200 | 69600 | 69500 | 69600 | 69500 | 180 |
| 400 | 20231114 | 123900 | 6406241200 | 69500 | 69500 | 69500 | 69500 | 157 |
| 401 | 20231114 | 123800 | 6395329700 | 69500 | 69500 | 69500 | 69400 | 69 |
| 402 | 20231114 | 123700 | 6390534300 | 69500 | 69400 | 69500 | 69400 | 289 |
| 403 | 20231114 | 123600 | 6370469500 | 69400 | 69500 | 69500 | 69400 | 56 |
| 404 | 20231114 | 123500 | 6366578000 | 69500 | 69400 | 69500 | 69400 | 131 |
| 405 | 20231114 | 123400 | 6357474400 | 69400 | 69500 | 69600 | 69400 | 303 |
| 406 | 20231114 | 123300 | 6336414400 | 69500 | 69600 | 69600 | 69500 | 195 |
| 407 | 20231114 | 123200 | 6322845500 | 69600 | 69600 | 69600 | 69600 | 47 |
| 408 | 20231114 | 123100 | 6319574300 | 69600 | 69600 | 69600 | 69600 | 138 |
| 409 | 20231114 | 123000 | 6309969500 | 69600 | 69600 | 69600 | 69600 | 44 |
| 410 | 20231114 | 122900 | 6306907100 | 69600 | 69800 | 69800 | 69600 | 293 |
| 411 | 20231114 | 122800 | 6286478400 | 69800 | 69700 | 69800 | 69700 | 149 |
| 412 | 20231114 | 122700 | 6276083300 | 69700 | 69800 | 69800 | 69700 | 77 |
| 413 | 20231114 | 122600 | 6270708800 | 69800 | 69700 | 69800 | 69700 | 581 |
| 414 | 20231114 | 122500 | 6230184100 | 69800 | 69800 | 69800 | 69700 | 59 |
| 415 | 20231114 | 122400 | 6226066700 | 69700 | 69800 | 69800 | 69700 | 94 |
| 416 | 20231114 | 122300 | 6219511200 | 69800 | 69800 | 69800 | 69700 | 153 |
| 417 | 20231114 | 122200 | 6208832800 | 69700 | 69700 | 69800 | 69700 | 181 |
| 418 | 20231114 | 122100 | 6196211000 | 69700 | 69800 | 69800 | 69700 | 199 |
| 419 | 20231114 | 122000 | 6182333500 | 69800 | 69800 | 69800 | 69700 | 233 |
| 420 | 20231114 | 121900 | 6166080700 | 69700 | 69800 | 69900 | 69700 | 384 |
| 421 | 20231114 | 121800 | 6139311100 | 69800 | 69800 | 69800 | 69800 | 157 |
| 422 | 20231114 | 121700 | 6128352500 | 69800 | 69800 | 69800 | 69700 | 210 |
| 423 | 20231114 | 121600 | 6113704600 | 69800 | 69800 | 69800 | 69800 | 98 |
| 424 | 20231114 | 121500 | 6106864200 | 69700 | 69800 | 69900 | 69700 | 160 |
| 425 | 20231114 | 121400 | 6095689800 | 69800 | 69900 | 69900 | 69800 | 91 |
| 426 | 20231114 | 121300 | 6089337600 | 69900 | 69900 | 69900 | 69800 | 137 |
| 427 | 20231114 | 121200 | 6079771700 | 69800 | 69800 | 69900 | 69700 | 249 |
| 428 | 20231114 | 121100 | 6062386500 | 69700 | 69800 | 69800 | 69700 | 41 |
| 429 | 20231114 | 121000 | 6059524800 | 69800 | 69700 | 69800 | 69600 | 197 |
| 430 | 20231114 | 120900 | 6045805800 | 69700 | 69700 | 69700 | 69700 | 112 |
| 431 | 20231114 | 120800 | 6037999400 | 69700 | 69600 | 69700 | 69600 | 139 |
| 432 | 20231114 | 120700 | 6028316100 | 69700 | 69700 | 69800 | 69700 | 266 |
| 433 | 20231114 | 120600 | 6009769400 | 69700 | 69800 | 69800 | 69600 | 475 |
| 434 | 20231114 | 120500 | 5976690500 | 69800 | 69800 | 69800 | 69700 | 41 |
| 435 | 20231114 | 120400 | 5973830400 | 69700 | 69700 | 69800 | 69700 | 296 |
| 436 | 20231114 | 120300 | 5953183900 | 69700 | 69800 | 69800 | 69700 | 198 |
| 437 | 20231114 | 120200 | 5939380000 | 69700 | 69800 | 69800 | 69700 | 186 |
| 438 | 20231114 | 120100 | 5926410200 | 69800 | 69800 | 69800 | 69700 | 605 |
| 439 | 20231114 | 120000 | 5884234400 | 69800 | 69800 | 69900 | 69700 | 149 |
| 440 | 20231114 | 115900 | 5873842100 | 69800 | 69800 | 69900 | 69800 | 124 |
| 441 | 20231114 | 115800 | 5865184100 | 69800 | 69800 | 69800 | 69800 | 87 |
| 442 | 20231114 | 115700 | 5859111500 | 69800 | 69900 | 69900 | 69700 | 227 |
| 443 | 20231114 | 115600 | 5843275800 | 69900 | 69800 | 69900 | 69700 | 94 |
| 444 | 20231114 | 115500 | 5836709100 | 69800 | 69800 | 69900 | 69800 | 190 |
| 445 | 20231114 | 115400 | 5823444200 | 69900 | 69800 | 69900 | 69800 | 217 |
| 446 | 20231114 | 115300 | 5808291700 | 69900 | 69800 | 69900 | 69800 | 393 |
| 447 | 20231114 | 115200 | 5780843300 | 69900 | 69900 | 69900 | 69900 | 142 |
| 448 | 20231114 | 115100 | 5770917500 | 69900 | 70000 | 70000 | 69800 | 308 |
| 449 | 20231114 | 115000 | 5749381200 | 70000 | 69900 | 70000 | 69800 | 250 |
| 450 | 20231114 | 114900 | 5731905800 | 69900 | 70000 | 70000 | 69900 | 357 |
| 451 | 20231114 | 114800 | 5706938000 | 70000 | 70000 | 70100 | 69900 | 206 |
| 452 | 20231114 | 114700 | 5692510400 | 70000 | 70000 | 70000 | 69900 | 393 |
| 453 | 20231114 | 114600 | 5665001000 | 70000 | 70000 | 70100 | 69900 | 280 |
| 454 | 20231114 | 114500 | 5645407200 | 69900 | 70000 | 70100 | 69900 | 1463 |
| 455 | 20231114 | 114400 | 5543003500 | 69800 | 69900 | 70000 | 69800 | 2359 |
| 456 | 20231114 | 114300 | 5377976800 | 69800 | 69800 | 69900 | 69800 | 409 |
| 457 | 20231114 | 114200 | 5349427800 | 69700 | 69700 | 69700 | 69600 | 732 |
| 458 | 20231114 | 114100 | 5298409900 | 69700 | 69500 | 69700 | 69500 | 255 |
| 459 | 20231114 | 114000 | 5280658100 | 69600 | 69600 | 69600 | 69600 | 123 |
| 460 | 20231114 | 113900 | 5272097300 | 69600 | 69500 | 69700 | 69500 | 1253 |
| 461 | 20231114 | 113800 | 5184892300 | 69500 | 69500 | 69500 | 69500 | 362 |
| 462 | 20231114 | 113700 | 5159733300 | 69500 | 69400 | 69500 | 69400 | 1008 |
| 463 | 20231114 | 113600 | 5089758300 | 69400 | 69400 | 69400 | 69400 | 72 |
| 464 | 20231114 | 113500 | 5084761500 | 69400 | 69400 | 69400 | 69400 | 50 |
| 465 | 20231114 | 113400 | 5081291500 | 69400 | 69400 | 69400 | 69200 | 169 |
| 466 | 20231114 | 113300 | 5069576200 | 69300 | 69300 | 69300 | 69200 | 66 |
| 467 | 20231114 | 113200 | 5065003500 | 69200 | 69300 | 69300 | 69200 | 338 |
| 468 | 20231114 | 113100 | 5041601700 | 69300 | 69400 | 69400 | 69200 | 251 |
| 469 | 20231114 | 113000 | 5024208300 | 69400 | 69400 | 69400 | 69300 | 48 |
| 470 | 20231114 | 112900 | 5020877200 | 69400 | 69300 | 69400 | 69200 | 181 |
| 471 | 20231114 | 112800 | 5008338700 | 69200 | 69300 | 69400 | 69200 | 226 |
| 472 | 20231114 | 112700 | 4992675700 | 69300 | 69300 | 69300 | 69300 | 21 |
| 473 | 20231114 | 112600 | 4991220400 | 69300 | 69400 | 69400 | 69200 | 133 |
| 474 | 20231114 | 112500 | 4981997800 | 69300 | 69300 | 69400 | 69100 | 165 |
| 475 | 20231114 | 112400 | 4970572700 | 69500 | 69500 | 69500 | 69000 | 327 |
| 476 | 20231114 | 112300 | 4947911700 | 69300 | 69400 | 69500 | 69300 | 243 |
| 477 | 20231114 | 112200 | 4931055700 | 69500 | 69400 | 69600 | 69300 | 291 |
| 478 | 20231114 | 112100 | 4910872800 | 69400 | 69400 | 69400 | 69300 | 50 |
| 479 | 20231114 | 112000 | 4907403000 | 69400 | 69400 | 69400 | 69300 | 136 |
| 480 | 20231114 | 111900 | 4897969300 | 69500 | 69400 | 69600 | 69400 | 163 |
| 481 | 20231114 | 111800 | 4886649400 | 69300 | 69600 | 69600 | 69300 | 360 |
| 482 | 20231114 | 111700 | 4861634000 | 69600 | 69500 | 69600 | 69400 | 117 |
| 483 | 20231114 | 111600 | 4853503300 | 69500 | 69500 | 69600 | 69500 | 1308 |
| 484 | 20231114 | 111500 | 4762582800 | 69500 | 69500 | 69500 | 69400 | 330 |
| 485 | 20231114 | 111400 | 4739654800 | 69500 | 69400 | 69500 | 69400 | 83 |
| 486 | 20231114 | 111300 | 4733892800 | 69400 | 69500 | 69500 | 69400 | 312 |
| 487 | 20231114 | 111200 | 4712231000 | 69500 | 69500 | 69500 | 69400 | 123 |
| 488 | 20231114 | 111100 | 4703683500 | 69500 | 69500 | 69500 | 69500 | 87 |
| 489 | 20231114 | 111000 | 4697637000 | 69400 | 69500 | 69500 | 69400 | 223 |
| 490 | 20231114 | 110900 | 4682145500 | 69500 | 69400 | 69500 | 69400 | 143 |
| 491 | 20231114 | 110800 | 4672208600 | 69500 | 69400 | 69500 | 69300 | 118 |
| 492 | 20231114 | 110700 | 4664023700 | 69400 | 69400 | 69400 | 69400 | 250 |
| 493 | 20231114 | 110600 | 4646673700 | 69400 | 69400 | 69400 | 69300 | 145 |
| 494 | 20231114 | 110500 | 4636611600 | 69400 | 69400 | 69400 | 69400 | 134 |
| 495 | 20231114 | 110400 | 4627312000 | 69400 | 69400 | 69400 | 69300 | 197 |
| 496 | 20231114 | 110300 | 4613648000 | 69400 | 69400 | 69400 | 69300 | 118 |
| 497 | 20231114 | 110200 | 4605462300 | 69400 | 69400 | 69400 | 69000 | 871 |
| 498 | 20231114 | 110100 | 4545308000 | 69500 | 69500 | 69500 | 69100 | 352 |
| 499 | 20231114 | 110000 | 4520887200 | 69500 | 69700 | 69700 | 68900 | 5524 |
| 500 | 20231114 | 105900 | 4139358700 | 69700 | 69700 | 69700 | 69600 | 346 |
| 501 | 20231114 | 105800 | 4115266600 | 69700 | 69600 | 69700 | 69600 | 228 |
| 502 | 20231114 | 105700 | 4099383600 | 69700 | 69700 | 69700 | 69600 | 182 |
| 503 | 20231114 | 105600 | 4086700300 | 69700 | 69700 | 69700 | 69600 | 196 |
| 504 | 20231114 | 105500 | 4073041800 | 69600 | 69700 | 69700 | 69600 | 110 |
| 505 | 20231114 | 105400 | 4065381700 | 69700 | 69600 | 69700 | 69600 | 178 |
| 506 | 20231114 | 105300 | 4052975900 | 69600 | 69700 | 69700 | 69600 | 358 |
| 507 | 20231114 | 105200 | 4028051000 | 69700 | 69600 | 69700 | 69600 | 787 |
| 508 | 20231114 | 105100 | 3973252800 | 69700 | 69500 | 69700 | 69400 | 2364 |
| 509 | 20231114 | 105000 | 3808895000 | 69400 | 69500 | 69500 | 69400 | 495 |
| 510 | 20231114 | 104900 | 3774523100 | 69500 | 69500 | 69500 | 69400 | 102 |
| 511 | 20231114 | 104800 | 3767439100 | 69500 | 69200 | 69500 | 69100 | 3745 |
| 512 | 20231114 | 104700 | 3507922700 | 69100 | 69200 | 69200 | 69100 | 121 |
| 513 | 20231114 | 104600 | 3499552000 | 69200 | 69200 | 69200 | 69100 | 214 |
| 514 | 20231114 | 104500 | 3484743500 | 69200 | 69200 | 69200 | 68900 | 1066 |
| 515 | 20231114 | 104400 | 3411148400 | 69200 | 69200 | 69200 | 69200 | 126 |
| 516 | 20231114 | 104300 | 3402429200 | 69200 | 69200 | 69200 | 69100 | 264 |
| 517 | 20231114 | 104200 | 3384165800 | 69200 | 68900 | 69200 | 68900 | 279 |
| 518 | 20231114 | 104100 | 3364904700 | 68900 | 68800 | 68900 | 68700 | 291 |
| 519 | 20231114 | 104000 | 3344879200 | 68800 | 68900 | 68900 | 68800 | 180 |
| 520 | 20231114 | 103900 | 3332491700 | 68900 | 69000 | 69000 | 68800 | 1040 |
| 521 | 20231114 | 103800 | 3260884300 | 69000 | 68900 | 69000 | 68900 | 220 |
| 522 | 20231114 | 103700 | 3245719100 | 69000 | 69000 | 69000 | 69000 | 115 |
| 523 | 20231114 | 103600 | 3237784100 | 68900 | 69100 | 69100 | 68900 | 317 |
| 524 | 20231114 | 103500 | 3215900300 | 69000 | 69000 | 69100 | 69000 | 183 |
| 525 | 20231114 | 103400 | 3203266500 | 69100 | 69100 | 69100 | 69000 | 303 |
| 526 | 20231114 | 103300 | 3182346900 | 69100 | 69100 | 69100 | 69000 | 297 |
| 527 | 20231114 | 103200 | 3161846500 | 69100 | 69200 | 69200 | 69000 | 208 |
| 528 | 20231114 | 103100 | 3147484800 | 69100 | 69100 | 69100 | 69000 | 1100 |
| 529 | 20231114 | 103000 | 3071475200 | 69100 | 69100 | 69100 | 69000 | 153 |
| 530 | 20231114 | 102900 | 3060908600 | 69000 | 69100 | 69100 | 69000 | 224 |
| 531 | 20231114 | 102800 | 3045448200 | 69100 | 69100 | 69100 | 69100 | 104 |
| 532 | 20231114 | 102700 | 3038261800 | 69100 | 69100 | 69100 | 69000 | 97 |
| 533 | 20231114 | 102600 | 3031559600 | 69000 | 69100 | 69100 | 69000 | 242 |
| 534 | 20231114 | 102500 | 3014854600 | 69100 | 69200 | 69200 | 69000 | 624 |
| 535 | 20231114 | 102400 | 2971733200 | 69200 | 69000 | 69200 | 69000 | 906 |
| 536 | 20231114 | 102300 | 2909124000 | 69100 | 69000 | 69100 | 69000 | 269 |
| 537 | 20231114 | 102200 | 2890554300 | 69100 | 69000 | 69100 | 69000 | 146 |
| 538 | 20231114 | 102100 | 2880469300 | 69000 | 68800 | 69000 | 68700 | 1531 |
| 539 | 20231114 | 102000 | 2775078500 | 68700 | 68700 | 68800 | 68700 | 323 |
| 540 | 20231114 | 101900 | 2752865900 | 68700 | 68800 | 68800 | 68700 | 166 |
| 541 | 20231114 | 101800 | 2741457200 | 68800 | 68700 | 68800 | 68700 | 138 |
| 542 | 20231114 | 101700 | 2731971200 | 68600 | 68700 | 68800 | 68600 | 723 |
| 543 | 20231114 | 101600 | 2682307800 | 68800 | 69000 | 69000 | 68800 | 1978 |
| 544 | 20231114 | 101500 | 2546190000 | 69000 | 68900 | 69000 | 68900 | 80 |
| 545 | 20231114 | 101400 | 2540671000 | 69000 | 68900 | 69000 | 68800 | 175 |
| 546 | 20231114 | 101300 | 2528613400 | 68900 | 69000 | 69000 | 68800 | 2238 |
| 547 | 20231114 | 101200 | 2374293900 | 69100 | 69200 | 69200 | 69100 | 568 |
| 548 | 20231114 | 101100 | 2335043700 | 69200 | 69300 | 69300 | 69100 | 222 |
| 549 | 20231114 | 101000 | 2319678800 | 69200 | 69200 | 69300 | 69200 | 185 |
| 550 | 20231114 | 100900 | 2306868500 | 69300 | 69200 | 69300 | 69100 | 1480 |
| 551 | 20231114 | 100800 | 2204449400 | 69200 | 69200 | 69300 | 69100 | 431 |
| 552 | 20231114 | 100700 | 2174618200 | 69200 | 69100 | 69200 | 69000 | 294 |
| 553 | 20231114 | 100600 | 2154291800 | 69000 | 69000 | 69100 | 68900 | 613 |
| 554 | 20231114 | 100500 | 2111966400 | 69000 | 68900 | 69000 | 68800 | 1463 |
| 555 | 20231114 | 100400 | 2011060400 | 68900 | 68800 | 69000 | 68800 | 388 |
| 556 | 20231114 | 100300 | 1984329200 | 68900 | 68900 | 68900 | 68900 | 167 |
| 557 | 20231114 | 100200 | 1972822900 | 68900 | 69000 | 69000 | 68900 | 594 |
| 558 | 20231114 | 100100 | 1931892800 | 69000 | 69000 | 69000 | 68900 | 311 |
| 559 | 20231114 | 100000 | 1910441600 | 69000 | 68700 | 69000 | 68700 | 1632 |
| 560 | 20231114 | 095900 | 1798053800 | 68800 | 68800 | 68800 | 68700 | 167 |
| 561 | 20231114 | 095800 | 1786566200 | 68800 | 68700 | 68800 | 68700 | 133 |
| 562 | 20231114 | 095700 | 1777418600 | 68800 | 68700 | 68800 | 68600 | 689 |
| 563 | 20231114 | 095600 | 1730082600 | 68700 | 68700 | 68700 | 68700 | 161 |
| 564 | 20231114 | 095500 | 1719021900 | 68700 | 68700 | 68700 | 68600 | 141 |
| 565 | 20231114 | 095400 | 1709338500 | 68700 | 68600 | 68700 | 68600 | 194 |
| 566 | 20231114 | 095300 | 1696025000 | 68600 | 68600 | 68600 | 68500 | 237 |
| 567 | 20231114 | 095200 | 1679768600 | 68600 | 68600 | 68600 | 68600 | 66 |
| 568 | 20231114 | 095100 | 1675241000 | 68600 | 68700 | 68700 | 68500 | 401 |
| 569 | 20231114 | 095000 | 1647723700 | 68600 | 68700 | 68700 | 68600 | 253 |
| 570 | 20231114 | 094900 | 1630345600 | 68700 | 68700 | 68700 | 68600 | 72 |
| 571 | 20231114 | 094800 | 1625399300 | 68700 | 68500 | 68700 | 68500 | 141 |
| 572 | 20231114 | 094700 | 1615720300 | 68500 | 68500 | 68500 | 68400 | 203 |
| 573 | 20231114 | 094600 | 1601829100 | 68500 | 68500 | 68500 | 68400 | 184 |
| 574 | 20231114 | 094500 | 1589236200 | 68500 | 68500 | 68500 | 68400 | 307 |
| 575 | 20231114 | 094400 | 1568213000 | 68600 | 68600 | 68600 | 68500 | 293 |
| 576 | 20231114 | 094300 | 1548113400 | 68600 | 68700 | 68800 | 68600 | 212 |
| 577 | 20231114 | 094200 | 1533552900 | 68700 | 68700 | 68700 | 68600 | 230 |
| 578 | 20231114 | 094100 | 1517752100 | 68700 | 68600 | 68700 | 68600 | 455 |
| 579 | 20231114 | 094000 | 1486505900 | 68600 | 68200 | 68700 | 68200 | 2929 |
| 580 | 20231114 | 093900 | 1286039600 | 68200 | 68200 | 68200 | 68100 | 160 |
| 581 | 20231114 | 093800 | 1275127700 | 68200 | 68300 | 68300 | 68100 | 181 |
| 582 | 20231114 | 093700 | 1262781500 | 68300 | 68200 | 68300 | 68200 | 197 |
| 583 | 20231114 | 093600 | 1249346000 | 68200 | 68200 | 68200 | 68100 | 116 |
| 584 | 20231114 | 093500 | 1241434900 | 68200 | 68100 | 68200 | 68000 | 436 |
| 585 | 20231114 | 093400 | 1211729800 | 68100 | 68100 | 68100 | 68000 | 147 |
| 586 | 20231114 | 093300 | 1201719200 | 68100 | 68100 | 68100 | 68100 | 67 |
| 587 | 20231114 | 093200 | 1197156500 | 68100 | 68000 | 68100 | 67900 | 128 |
| 588 | 20231114 | 093100 | 1188441700 | 67900 | 68100 | 68100 | 67700 | 569 |
| 589 | 20231114 | 093000 | 1149830600 | 68100 | 68100 | 68200 | 68100 | 214 |
| 590 | 20231114 | 092900 | 1135255900 | 68100 | 68200 | 68200 | 68100 | 117 |
| 591 | 20231114 | 092800 | 1127284900 | 68200 | 68100 | 68200 | 68100 | 36 |
| 592 | 20231114 | 092700 | 1124830400 | 68200 | 68100 | 68200 | 68100 | 111 |
| 593 | 20231114 | 092600 | 1117267500 | 68100 | 68100 | 68200 | 68000 | 532 |
| 594 | 20231114 | 092500 | 1081038700 | 68200 | 68100 | 68200 | 68100 | 155 |
| 595 | 20231114 | 092400 | 1070477700 | 68200 | 68300 | 68300 | 68100 | 390 |
| 596 | 20231114 | 092300 | 1043875500 | 68300 | 68300 | 68300 | 68200 | 146 |
| 597 | 20231114 | 092200 | 1033913600 | 68300 | 68400 | 68400 | 68200 | 338 |
| 598 | 20231114 | 092100 | 1010817300 | 68400 | 68400 | 68400 | 68400 | 100 |
| 599 | 20231114 | 092000 | 1003977300 | 68400 | 68400 | 68400 | 68300 | 750 |
| 600 | 20231114 | 091900 | 952689800 | 68400 | 68300 | 68400 | 68200 | 359 |
| 601 | 20231114 | 091800 | 928167000 | 68200 | 68200 | 68300 | 68200 | 846 |
| 602 | 20231114 | 091700 | 870462800 | 68100 | 67900 | 68100 | 67900 | 679 |
| 603 | 20231114 | 091600 | 824285800 | 67900 | 67800 | 67900 | 67700 | 133 |
| 604 | 20231114 | 091500 | 815266400 | 67800 | 67900 | 67900 | 67800 | 151 |
| 605 | 20231114 | 091400 | 805026800 | 67800 | 67900 | 67900 | 67800 | 546 |
| 606 | 20231114 | 091300 | 768005500 | 67900 | 67900 | 67900 | 67800 | 154 |
| 607 | 20231114 | 091200 | 757556700 | 67900 | 67800 | 67900 | 67800 | 166 |
| 608 | 20231114 | 091100 | 746293400 | 67800 | 67800 | 68000 | 67800 | 200 |
| 609 | 20231114 | 091000 | 732715600 | 67900 | 67900 | 68000 | 67900 | 257 |
| 610 | 20231114 | 090900 | 715263700 | 68000 | 68000 | 68000 | 68000 | 511 |
| 611 | 20231114 | 090800 | 680515700 | 68000 | 68000 | 68000 | 67900 | 183 |
| 612 | 20231114 | 090700 | 668077100 | 68000 | 68000 | 68100 | 67900 | 687 |
| 613 | 20231114 | 090600 | 621364800 | 67900 | 68000 | 68000 | 67900 | 67 |
| 614 | 20231114 | 090500 | 616813300 | 67900 | 67900 | 68000 | 67800 | 1473 |
| 615 | 20231114 | 090400 | 516812300 | 68000 | 67600 | 68000 | 67500 | 475 |
| 616 | 20231114 | 090300 | 484610000 | 67500 | 67800 | 67900 | 66900 | 1601 |
| 617 | 20231114 | 090200 | 376242400 | 67800 | 67700 | 67900 | 67400 | 2102 |
| 618 | 20231114 | 090100 | 233949600 | 67600 | 67700 | 67800 | 67400 | 518 |
| 619 | 20231114 | 090000 | 198926000 | 67400 | 66800 | 67800 | 66800 | 2963 |