34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 185100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 6449 |
| 3 | 20231113 | 185000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 4 | 20231113 | 184900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 5 | 20231113 | 184800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 6 | 20231113 | 184700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 7 | 20231113 | 184600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 8 | 20231113 | 184500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 9 | 20231113 | 184400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 10 | 20231113 | 184300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 11 | 20231113 | 184200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 12 | 20231113 | 184100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 13 | 20231113 | 184000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 14 | 20231113 | 183900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 15 | 20231113 | 183800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 16 | 20231113 | 183700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 17 | 20231113 | 183600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 18 | 20231113 | 183500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 19 | 20231113 | 183400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 20 | 20231113 | 183300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 21 | 20231113 | 183200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 22 | 20231113 | 183100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 23 | 20231113 | 183000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 24 | 20231113 | 182900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 25 | 20231113 | 182800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 26 | 20231113 | 182700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 27 | 20231113 | 182600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 28 | 20231113 | 182500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 29 | 20231113 | 182400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 30 | 20231113 | 182300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 31 | 20231113 | 182200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 32 | 20231113 | 182100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 6449 |
| 33 | 20231113 | 182000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 34 | 20231113 | 181900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 35 | 20231113 | 181800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 36 | 20231113 | 181700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 37 | 20231113 | 181600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 38 | 20231113 | 181500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 39 | 20231113 | 181400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 40 | 20231113 | 181300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 41 | 20231113 | 181200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 42 | 20231113 | 181100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 43 | 20231113 | 181000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 44 | 20231113 | 180900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 45 | 20231113 | 180800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 46 | 20231113 | 180700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 47 | 20231113 | 180600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 48 | 20231113 | 180500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 49 | 20231113 | 180400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 50 | 20231113 | 180300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 51 | 20231113 | 180200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 52 | 20231113 | 180100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 53 | 20231113 | 180000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 54 | 20231113 | 175900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 55 | 20231113 | 175800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 56 | 20231113 | 175700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 57 | 20231113 | 175600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 58 | 20231113 | 175500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 59 | 20231113 | 175400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 60 | 20231113 | 175300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 61 | 20231113 | 175200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 62 | 20231113 | 175100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 6449 |
| 63 | 20231113 | 175000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 64 | 20231113 | 174900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 65 | 20231113 | 174800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 66 | 20231113 | 174700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 67 | 20231113 | 174600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 68 | 20231113 | 174500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 69 | 20231113 | 174400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 70 | 20231113 | 174300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 71 | 20231113 | 174200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 72 | 20231113 | 174100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 73 | 20231113 | 174000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 74 | 20231113 | 173900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 75 | 20231113 | 173800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 76 | 20231113 | 173700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 77 | 20231113 | 173600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 78 | 20231113 | 173500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 79 | 20231113 | 173400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 80 | 20231113 | 173300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 81 | 20231113 | 173200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 82 | 20231113 | 173100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 83 | 20231113 | 173000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 84 | 20231113 | 172900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 85 | 20231113 | 172800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 86 | 20231113 | 172700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 87 | 20231113 | 172600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 88 | 20231113 | 172500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 89 | 20231113 | 172400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 90 | 20231113 | 172300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 91 | 20231113 | 172200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 92 | 20231113 | 172100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 6449 |
| 93 | 20231113 | 172000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 94 | 20231113 | 171900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 95 | 20231113 | 171800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 96 | 20231113 | 171700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 97 | 20231113 | 171600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 98 | 20231113 | 171500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 99 | 20231113 | 171400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 100 | 20231113 | 171300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 101 | 20231113 | 171200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 102 | 20231113 | 171100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 103 | 20231113 | 171000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 104 | 20231113 | 170900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 105 | 20231113 | 170800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 106 | 20231113 | 170700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 107 | 20231113 | 170600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 108 | 20231113 | 170500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 109 | 20231113 | 170400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 110 | 20231113 | 170300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 111 | 20231113 | 170200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 112 | 20231113 | 170100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 113 | 20231113 | 170000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 114 | 20231113 | 165900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 115 | 20231113 | 165800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 116 | 20231113 | 165700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 117 | 20231113 | 165600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 118 | 20231113 | 165500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 119 | 20231113 | 165400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 120 | 20231113 | 165300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 121 | 20231113 | 165200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 122 | 20231113 | 165100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 6449 |
| 123 | 20231113 | 165000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 124 | 20231113 | 164900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 125 | 20231113 | 164800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 126 | 20231113 | 164700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 127 | 20231113 | 164600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 128 | 20231113 | 164500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 129 | 20231113 | 164400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 130 | 20231113 | 164300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 131 | 20231113 | 164200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 132 | 20231113 | 164100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 133 | 20231113 | 164000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 134 | 20231113 | 163900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 135 | 20231113 | 163800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 136 | 20231113 | 163700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 137 | 20231113 | 163600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 138 | 20231113 | 163500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 139 | 20231113 | 163400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 140 | 20231113 | 163300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 141 | 20231113 | 163200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 142 | 20231113 | 163100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 143 | 20231113 | 163000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 144 | 20231113 | 162900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 145 | 20231113 | 162800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 146 | 20231113 | 162700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 147 | 20231113 | 162600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 148 | 20231113 | 162500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 149 | 20231113 | 162400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 150 | 20231113 | 162300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 151 | 20231113 | 162200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 152 | 20231113 | 162100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 6449 |
| 153 | 20231113 | 162000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 154 | 20231113 | 161900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 155 | 20231113 | 161800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 156 | 20231113 | 161700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 157 | 20231113 | 161600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 158 | 20231113 | 161500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 159 | 20231113 | 161400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 160 | 20231113 | 161300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 161 | 20231113 | 161200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 162 | 20231113 | 161100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 163 | 20231113 | 161000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 164 | 20231113 | 160900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 165 | 20231113 | 160800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 166 | 20231113 | 160700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 167 | 20231113 | 160600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 168 | 20231113 | 160500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 169 | 20231113 | 160400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 170 | 20231113 | 160300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 171 | 20231113 | 160200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 172 | 20231113 | 160100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 173 | 20231113 | 160000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 174 | 20231113 | 155900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 175 | 20231113 | 155800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 176 | 20231113 | 155700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 177 | 20231113 | 155600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 178 | 20231113 | 155500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 179 | 20231113 | 155400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 180 | 20231113 | 155300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 181 | 20231113 | 155200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 182 | 20231113 | 155100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 6449 |
| 183 | 20231113 | 155000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 184 | 20231113 | 154900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 185 | 20231113 | 154800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 186 | 20231113 | 154700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 187 | 20231113 | 154600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 188 | 20231113 | 154500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 189 | 20231113 | 154400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 190 | 20231113 | 154300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 191 | 20231113 | 154200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 192 | 20231113 | 154100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 193 | 20231113 | 154000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 194 | 20231113 | 153900 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 195 | 20231113 | 153800 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 196 | 20231113 | 153700 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 197 | 20231113 | 153600 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 198 | 20231113 | 153500 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 199 | 20231113 | 153400 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 200 | 20231113 | 153300 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 201 | 20231113 | 153200 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 202 | 20231113 | 153100 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 0 |
| 203 | 20231113 | 153000 | 17824844800 | 134600 | 134600 | 134600 | 134600 | 6449 |
| 204 | 20231113 | 152900 | 16956809400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 205 | 20231113 | 152800 | 16956809400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 206 | 20231113 | 152700 | 16956809400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 207 | 20231113 | 152600 | 16956809400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 208 | 20231113 | 152500 | 16956809400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 209 | 20231113 | 152400 | 16956809400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 210 | 20231113 | 152300 | 16956809400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 211 | 20231113 | 152200 | 16956809400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 212 | 20231113 | 152100 | 16956809400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 213 | 20231113 | 152000 | 16956809400 | 134600 | 134600 | 134600 | 134600 | 0 |
| 214 | 20231113 | 151900 | 16956809400 | 134600 | 134500 | 134600 | 134400 | 107 |
| 215 | 20231113 | 151800 | 16942417800 | 134400 | 134700 | 134700 | 134400 | 166 |
| 216 | 20231113 | 151700 | 16920089200 | 134700 | 134600 | 134700 | 134400 | 393 |
| 217 | 20231113 | 151600 | 16867185400 | 134600 | 134600 | 134700 | 134400 | 398 |
| 218 | 20231113 | 151500 | 16813635100 | 134400 | 134500 | 134600 | 134400 | 505 |
| 219 | 20231113 | 151400 | 16745724900 | 134600 | 134500 | 134600 | 134400 | 500 |
| 220 | 20231113 | 151300 | 16678449600 | 134500 | 134500 | 134600 | 134300 | 402 |
| 221 | 20231113 | 151200 | 16624381000 | 134500 | 134500 | 134600 | 134400 | 398 |
| 222 | 20231113 | 151100 | 16570856200 | 134400 | 134600 | 134600 | 134400 | 463 |
| 223 | 20231113 | 151000 | 16508600700 | 134600 | 134600 | 134700 | 134400 | 325 |
| 224 | 20231113 | 150900 | 16464873900 | 134600 | 134600 | 134700 | 134400 | 771 |
| 225 | 20231113 | 150800 | 16361145000 | 134600 | 134500 | 134600 | 134400 | 400 |
| 226 | 20231113 | 150700 | 16307346100 | 134500 | 134500 | 134500 | 134400 | 445 |
| 227 | 20231113 | 150600 | 16247511500 | 134500 | 134600 | 134700 | 134400 | 429 |
| 228 | 20231113 | 150500 | 16189804000 | 134600 | 134500 | 134600 | 134400 | 390 |
| 229 | 20231113 | 150400 | 16137341300 | 134500 | 134600 | 134600 | 134400 | 428 |
| 230 | 20231113 | 150300 | 16079790400 | 134600 | 134600 | 134600 | 134400 | 329 |
| 231 | 20231113 | 150200 | 16035534600 | 134600 | 134600 | 134600 | 134500 | 181 |
| 232 | 20231113 | 150100 | 16011179100 | 134500 | 134700 | 134700 | 134500 | 262 |
| 233 | 20231113 | 150000 | 15975911700 | 134700 | 134500 | 134700 | 134500 | 252 |
| 234 | 20231113 | 145900 | 15941985800 | 134600 | 134500 | 134700 | 134500 | 304 |
| 235 | 20231113 | 145800 | 15901067400 | 134600 | 134700 | 134800 | 134400 | 498 |
| 236 | 20231113 | 145700 | 15834044300 | 134700 | 134800 | 134800 | 134500 | 249 |
| 237 | 20231113 | 145600 | 15800511800 | 134800 | 134600 | 134900 | 134500 | 238 |
| 238 | 20231113 | 145500 | 15768474100 | 134600 | 134800 | 134900 | 134500 | 510 |
| 239 | 20231113 | 145400 | 15699779900 | 134900 | 134800 | 134900 | 134700 | 344 |
| 240 | 20231113 | 145300 | 15653417600 | 134800 | 134700 | 134900 | 134600 | 235 |
| 241 | 20231113 | 145200 | 15621748600 | 134700 | 134700 | 134900 | 134600 | 358 |
| 242 | 20231113 | 145100 | 15573513000 | 134600 | 134600 | 134800 | 134500 | 300 |
| 243 | 20231113 | 145000 | 15533105100 | 134600 | 134700 | 134800 | 134600 | 305 |
| 244 | 20231113 | 144900 | 15492014900 | 134700 | 134700 | 134800 | 134500 | 169 |
| 245 | 20231113 | 144800 | 15469257900 | 134700 | 134600 | 135000 | 134500 | 678 |
| 246 | 20231113 | 144700 | 15377947500 | 134600 | 134700 | 134900 | 134600 | 338 |
| 247 | 20231113 | 144600 | 15332427500 | 134700 | 135000 | 135000 | 134600 | 361 |
| 248 | 20231113 | 144500 | 15283748900 | 135000 | 135000 | 135100 | 134700 | 250 |
| 249 | 20231113 | 144400 | 15250015500 | 135000 | 134700 | 135000 | 134700 | 255 |
| 250 | 20231113 | 144300 | 15215598200 | 134700 | 135000 | 135100 | 134700 | 403 |
| 251 | 20231113 | 144200 | 15161262200 | 134800 | 135000 | 135100 | 134700 | 993 |
| 252 | 20231113 | 144100 | 15027297100 | 134900 | 134900 | 135100 | 134700 | 582 |
| 253 | 20231113 | 144000 | 14948763500 | 134900 | 135000 | 135200 | 134700 | 390 |
| 254 | 20231113 | 143900 | 14896126800 | 135000 | 135000 | 135200 | 134800 | 1158 |
| 255 | 20231113 | 143800 | 14739811400 | 135000 | 135100 | 135200 | 134900 | 227 |
| 256 | 20231113 | 143700 | 14709161100 | 135100 | 135200 | 135300 | 134900 | 330 |
| 257 | 20231113 | 143600 | 14664589100 | 135200 | 135200 | 135300 | 134900 | 379 |
| 258 | 20231113 | 143500 | 14613383300 | 135100 | 135200 | 135400 | 134900 | 1696 |
| 259 | 20231113 | 143400 | 14384141100 | 135400 | 135300 | 135400 | 135100 | 558 |
| 260 | 20231113 | 143300 | 14308658000 | 135300 | 135400 | 135400 | 135200 | 346 |
| 261 | 20231113 | 143200 | 14261841900 | 135400 | 135400 | 135500 | 135300 | 233 |
| 262 | 20231113 | 143100 | 14230291400 | 135300 | 135300 | 135600 | 135200 | 815 |
| 263 | 20231113 | 143000 | 14119987900 | 135600 | 135500 | 135600 | 135300 | 602 |
| 264 | 20231113 | 142900 | 14038434800 | 135500 | 135500 | 135700 | 135400 | 266 |
| 265 | 20231113 | 142800 | 14002376900 | 135500 | 135700 | 135700 | 135400 | 870 |
| 266 | 20231113 | 142700 | 13884417500 | 135600 | 135700 | 135800 | 135600 | 396 |
| 267 | 20231113 | 142600 | 13830679100 | 135700 | 135800 | 135800 | 135700 | 290 |
| 268 | 20231113 | 142500 | 13791303400 | 135800 | 135600 | 135800 | 135600 | 393 |
| 269 | 20231113 | 142400 | 13737953000 | 135600 | 135700 | 135800 | 135500 | 1177 |
| 270 | 20231113 | 142300 | 13578246700 | 135700 | 135600 | 135700 | 135500 | 509 |
| 271 | 20231113 | 142200 | 13509185500 | 135600 | 135700 | 135700 | 135500 | 338 |
| 272 | 20231113 | 142100 | 13463347800 | 135800 | 135300 | 135800 | 135200 | 3928 |
| 273 | 20231113 | 142000 | 12930969700 | 135300 | 135300 | 135300 | 135200 | 298 |
| 274 | 20231113 | 141900 | 12890653700 | 135300 | 135300 | 135300 | 135200 | 664 |
| 275 | 20231113 | 141800 | 12800824700 | 135300 | 135300 | 135400 | 135200 | 210 |
| 276 | 20231113 | 141700 | 12772413300 | 135300 | 135000 | 135400 | 134900 | 2558 |
| 277 | 20231113 | 141600 | 12426811300 | 135000 | 134800 | 135000 | 134700 | 1003 |
| 278 | 20231113 | 141500 | 12291533100 | 134700 | 134600 | 134800 | 134500 | 771 |
| 279 | 20231113 | 141400 | 12187686500 | 134600 | 134600 | 134600 | 134500 | 169 |
| 280 | 20231113 | 141300 | 12164940800 | 134600 | 134600 | 134700 | 134400 | 626 |
| 281 | 20231113 | 141200 | 12080725400 | 134600 | 134600 | 134600 | 134500 | 198 |
| 282 | 20231113 | 141100 | 12054080600 | 134600 | 134700 | 134700 | 134500 | 152 |
| 283 | 20231113 | 141000 | 12033623800 | 134700 | 134500 | 134700 | 134400 | 867 |
| 284 | 20231113 | 140900 | 11916981400 | 134500 | 134600 | 134600 | 134500 | 264 |
| 285 | 20231113 | 140800 | 11881464800 | 134600 | 134500 | 134600 | 134500 | 295 |
| 286 | 20231113 | 140700 | 11841769100 | 134600 | 134600 | 134600 | 134500 | 228 |
| 287 | 20231113 | 140600 | 11811090300 | 134600 | 134600 | 134600 | 134500 | 193 |
| 288 | 20231113 | 140500 | 11785121300 | 134600 | 134600 | 134600 | 134500 | 89 |
| 289 | 20231113 | 140400 | 11773143200 | 134600 | 134600 | 134600 | 134500 | 253 |
| 290 | 20231113 | 140300 | 11739098500 | 134600 | 134600 | 134600 | 134500 | 144 |
| 291 | 20231113 | 140200 | 11719723700 | 134600 | 134600 | 134600 | 134500 | 77 |
| 292 | 20231113 | 140100 | 11709360900 | 134600 | 134500 | 134600 | 134400 | 529 |
| 293 | 20231113 | 140000 | 11638196300 | 134500 | 134500 | 134500 | 134400 | 180 |
| 294 | 20231113 | 135900 | 11613996800 | 134500 | 134600 | 134600 | 134400 | 137 |
| 295 | 20231113 | 135800 | 11595569700 | 134500 | 134600 | 134600 | 134500 | 204 |
| 296 | 20231113 | 135700 | 11568122600 | 134600 | 134600 | 134700 | 134500 | 304 |
| 297 | 20231113 | 135600 | 11527210000 | 134600 | 134700 | 134700 | 134600 | 132 |
| 298 | 20231113 | 135500 | 11509434200 | 134700 | 134700 | 134700 | 134600 | 162 |
| 299 | 20231113 | 135400 | 11487621800 | 134700 | 134700 | 134700 | 134600 | 216 |
| 300 | 20231113 | 135300 | 11458536700 | 134700 | 134700 | 134700 | 134600 | 104 |
| 301 | 20231113 | 135200 | 11444529800 | 134700 | 134700 | 134700 | 134600 | 158 |
| 302 | 20231113 | 135100 | 11423255900 | 134700 | 134800 | 134800 | 134600 | 155 |
| 303 | 20231113 | 135000 | 11402377500 | 134800 | 134800 | 134800 | 134700 | 108 |
| 304 | 20231113 | 134900 | 11387820200 | 134600 | 134900 | 134900 | 134600 | 649 |
| 305 | 20231113 | 134800 | 11300348700 | 134900 | 134700 | 134900 | 134600 | 1348 |
| 306 | 20231113 | 134700 | 11118719600 | 134700 | 134600 | 134700 | 134600 | 121 |
| 307 | 20231113 | 134600 | 11102424700 | 134600 | 134600 | 134700 | 134500 | 439 |
| 308 | 20231113 | 134500 | 11043324700 | 134500 | 134700 | 134700 | 134500 | 226 |
| 309 | 20231113 | 134400 | 11012898300 | 134600 | 134700 | 134700 | 134600 | 114 |
| 310 | 20231113 | 134300 | 10997545600 | 134700 | 134600 | 134700 | 134600 | 377 |
| 311 | 20231113 | 134200 | 10946789200 | 134600 | 134600 | 134600 | 134500 | 140 |
| 312 | 20231113 | 134100 | 10927952400 | 134500 | 134600 | 134600 | 134500 | 98 |
| 313 | 20231113 | 134000 | 10914763100 | 134600 | 134600 | 134700 | 134500 | 124 |
| 314 | 20231113 | 133900 | 10898070500 | 134600 | 134700 | 134700 | 134600 | 272 |
| 315 | 20231113 | 133800 | 10861451900 | 134700 | 134700 | 134700 | 134600 | 101 |
| 316 | 20231113 | 133700 | 10847848800 | 134700 | 134700 | 134700 | 134600 | 147 |
| 317 | 20231113 | 133600 | 10828056200 | 134700 | 134800 | 134800 | 134600 | 105 |
| 318 | 20231113 | 133500 | 10813910800 | 134600 | 134600 | 134800 | 134600 | 191 |
| 319 | 20231113 | 133400 | 10788189500 | 134600 | 134700 | 134800 | 134600 | 152 |
| 320 | 20231113 | 133300 | 10767708300 | 134800 | 134800 | 134800 | 134700 | 161 |
| 321 | 20231113 | 133200 | 10746014900 | 134800 | 134800 | 134800 | 134700 | 204 |
| 322 | 20231113 | 133100 | 10718522000 | 134800 | 134700 | 134800 | 134600 | 239 |
| 323 | 20231113 | 133000 | 10686326100 | 134700 | 134700 | 134700 | 134600 | 122 |
| 324 | 20231113 | 132900 | 10669901300 | 134700 | 134700 | 134700 | 134600 | 105 |
| 325 | 20231113 | 132800 | 10655759400 | 134700 | 134800 | 134800 | 134700 | 98 |
| 326 | 20231113 | 132700 | 10642554700 | 134800 | 134700 | 134800 | 134700 | 154 |
| 327 | 20231113 | 132600 | 10621805000 | 134700 | 134800 | 134800 | 134700 | 80 |
| 328 | 20231113 | 132500 | 10611023400 | 134800 | 134700 | 134800 | 134700 | 258 |
| 329 | 20231113 | 132400 | 10576266400 | 134800 | 134900 | 134900 | 134700 | 133 |
| 330 | 20231113 | 132300 | 10558336500 | 134900 | 134800 | 134900 | 134800 | 116 |
| 331 | 20231113 | 132200 | 10542693500 | 134900 | 134800 | 134900 | 134800 | 600 |
| 332 | 20231113 | 132100 | 10461782200 | 134800 | 134900 | 134900 | 134700 | 240 |
| 333 | 20231113 | 132000 | 10429441800 | 134900 | 134800 | 134900 | 134800 | 170 |
| 334 | 20231113 | 131900 | 10406518800 | 134800 | 134900 | 134900 | 134800 | 289 |
| 335 | 20231113 | 131800 | 10367547000 | 134900 | 134800 | 134900 | 134700 | 474 |
| 336 | 20231113 | 131700 | 10303650800 | 134700 | 134500 | 134800 | 134500 | 749 |
| 337 | 20231113 | 131600 | 10202786300 | 134400 | 134500 | 134500 | 134400 | 193 |
| 338 | 20231113 | 131500 | 10176837000 | 134500 | 134400 | 134600 | 134400 | 1288 |
| 339 | 20231113 | 131400 | 10003675800 | 134400 | 134300 | 134400 | 134300 | 166 |
| 340 | 20231113 | 131300 | 9981372900 | 134300 | 134300 | 134400 | 134000 | 398 |
| 341 | 20231113 | 131200 | 9927934600 | 134300 | 134200 | 134300 | 134100 | 311 |
| 342 | 20231113 | 131100 | 9886191300 | 134300 | 134300 | 134300 | 134200 | 126 |
| 343 | 20231113 | 131000 | 9869272000 | 134300 | 134300 | 134300 | 134200 | 215 |
| 344 | 20231113 | 130900 | 9840412000 | 134200 | 134300 | 134300 | 134200 | 246 |
| 345 | 20231113 | 130800 | 9807388600 | 134300 | 134000 | 134300 | 134000 | 388 |
| 346 | 20231113 | 130700 | 9755332300 | 134000 | 134100 | 134200 | 134000 | 390 |
| 347 | 20231113 | 130600 | 9703026200 | 134100 | 134100 | 134100 | 134000 | 144 |
| 348 | 20231113 | 130500 | 9683723100 | 134100 | 134100 | 134100 | 134000 | 90 |
| 349 | 20231113 | 130400 | 9671655800 | 134100 | 134100 | 134200 | 134100 | 107 |
| 350 | 20231113 | 130300 | 9657305200 | 133900 | 134100 | 134100 | 133800 | 245 |
| 351 | 20231113 | 130200 | 9624488500 | 134000 | 134000 | 134100 | 133900 | 88 |
| 352 | 20231113 | 130100 | 9612694300 | 133900 | 134000 | 134100 | 133900 | 104 |
| 353 | 20231113 | 130000 | 9598755000 | 134100 | 134100 | 134100 | 134000 | 142 |
| 354 | 20231113 | 125900 | 9579720600 | 134100 | 134200 | 134200 | 133800 | 227 |
| 355 | 20231113 | 125800 | 9549291800 | 134200 | 134200 | 134200 | 134000 | 212 |
| 356 | 20231113 | 125700 | 9520870700 | 134100 | 134100 | 134200 | 134000 | 132 |
| 357 | 20231113 | 125600 | 9503166700 | 134200 | 134200 | 134300 | 134100 | 154 |
| 358 | 20231113 | 125500 | 9482499900 | 134200 | 134000 | 134200 | 134000 | 270 |
| 359 | 20231113 | 125400 | 9446296700 | 134100 | 134200 | 134200 | 134000 | 57 |
| 360 | 20231113 | 125300 | 9438652900 | 134200 | 134200 | 134300 | 133800 | 617 |
| 361 | 20231113 | 125200 | 9355924500 | 134200 | 134200 | 134300 | 134100 | 252 |
| 362 | 20231113 | 125100 | 9322113100 | 134100 | 134200 | 134200 | 134000 | 199 |
| 363 | 20231113 | 125000 | 9295421800 | 134200 | 134100 | 134200 | 134100 | 139 |
| 364 | 20231113 | 124900 | 9276776300 | 134100 | 134200 | 134200 | 134000 | 113 |
| 365 | 20231113 | 124800 | 9261619600 | 134100 | 134100 | 134200 | 134000 | 188 |
| 366 | 20231113 | 124700 | 9236414700 | 134100 | 134000 | 134100 | 134000 | 102 |
| 367 | 20231113 | 124600 | 9222737800 | 134100 | 134000 | 134100 | 133900 | 208 |
| 368 | 20231113 | 124500 | 9194872400 | 133900 | 134000 | 134100 | 133900 | 218 |
| 369 | 20231113 | 124400 | 9165666300 | 133900 | 134000 | 134000 | 133900 | 76 |
| 370 | 20231113 | 124300 | 9155483100 | 134000 | 133900 | 134000 | 133800 | 271 |
| 371 | 20231113 | 124200 | 9119192500 | 133900 | 134000 | 134000 | 133800 | 133 |
| 372 | 20231113 | 124100 | 9101378700 | 134000 | 133900 | 134000 | 133800 | 312 |
| 373 | 20231113 | 124000 | 9059585200 | 134000 | 133800 | 134000 | 133800 | 297 |
| 374 | 20231113 | 123900 | 9019815700 | 133800 | 133900 | 133900 | 133700 | 219 |
| 375 | 20231113 | 123800 | 8990511400 | 133900 | 133900 | 133900 | 133800 | 52 |
| 376 | 20231113 | 123700 | 8983550300 | 133900 | 133800 | 133900 | 133800 | 255 |
| 377 | 20231113 | 123600 | 8949414800 | 133900 | 133800 | 133900 | 133700 | 342 |
| 378 | 20231113 | 123500 | 8903647800 | 133800 | 133700 | 133800 | 133700 | 93 |
| 379 | 20231113 | 123400 | 8891208100 | 133700 | 133700 | 133800 | 133700 | 139 |
| 380 | 20231113 | 123300 | 8872619600 | 133700 | 133900 | 133900 | 133700 | 120 |
| 381 | 20231113 | 123200 | 8856562500 | 133900 | 133800 | 133900 | 133700 | 224 |
| 382 | 20231113 | 123100 | 8826592000 | 133800 | 133800 | 133800 | 133700 | 143 |
| 383 | 20231113 | 123000 | 8807466300 | 133800 | 133800 | 133900 | 133700 | 135 |
| 384 | 20231113 | 122900 | 8789412900 | 133900 | 133900 | 133900 | 133700 | 120 |
| 385 | 20231113 | 122800 | 8773355200 | 133900 | 133800 | 133900 | 133800 | 205 |
| 386 | 20231113 | 122700 | 8745916900 | 133800 | 133900 | 133900 | 133800 | 126 |
| 387 | 20231113 | 122600 | 8729054600 | 133900 | 133900 | 133900 | 133800 | 63 |
| 388 | 20231113 | 122500 | 8720619500 | 133900 | 133800 | 134000 | 133800 | 323 |
| 389 | 20231113 | 122400 | 8677379400 | 133800 | 133700 | 133800 | 133600 | 339 |
| 390 | 20231113 | 122300 | 8632037500 | 133800 | 133600 | 133800 | 133600 | 74 |
| 391 | 20231113 | 122200 | 8622139000 | 133800 | 133700 | 133800 | 133600 | 162 |
| 392 | 20231113 | 122100 | 8600474500 | 133800 | 133700 | 133800 | 133700 | 200 |
| 393 | 20231113 | 122000 | 8573729500 | 133600 | 133700 | 133700 | 133600 | 237 |
| 394 | 20231113 | 121900 | 8542049900 | 133700 | 133700 | 133700 | 133600 | 225 |
| 395 | 20231113 | 121800 | 8511984800 | 133700 | 133700 | 133700 | 133600 | 119 |
| 396 | 20231113 | 121700 | 8496081300 | 133700 | 133800 | 133800 | 133600 | 130 |
| 397 | 20231113 | 121600 | 8478696800 | 133800 | 133800 | 133800 | 133700 | 175 |
| 398 | 20231113 | 121500 | 8455290700 | 133700 | 133700 | 133800 | 133600 | 211 |
| 399 | 20231113 | 121400 | 8427074600 | 133700 | 133700 | 133800 | 133600 | 465 |
| 400 | 20231113 | 121300 | 8364915900 | 133700 | 133700 | 133800 | 133600 | 383 |
| 401 | 20231113 | 121200 | 8313702300 | 133700 | 133700 | 133700 | 133600 | 168 |
| 402 | 20231113 | 121100 | 8291250900 | 133700 | 133500 | 133700 | 133500 | 200 |
| 403 | 20231113 | 121000 | 8264533300 | 133700 | 133600 | 133700 | 133600 | 186 |
| 404 | 20231113 | 120900 | 8239675800 | 133500 | 133700 | 133700 | 133500 | 208 |
| 405 | 20231113 | 120800 | 8211885300 | 133600 | 133600 | 133700 | 133500 | 258 |
| 406 | 20231113 | 120700 | 8177402500 | 133700 | 133700 | 133700 | 133500 | 234 |
| 407 | 20231113 | 120600 | 8146143800 | 133700 | 133800 | 133800 | 133600 | 231 |
| 408 | 20231113 | 120500 | 8115258700 | 133700 | 133800 | 133800 | 133600 | 160 |
| 409 | 20231113 | 120400 | 8093862700 | 133800 | 133800 | 133800 | 133600 | 78 |
| 410 | 20231113 | 120300 | 8083430700 | 133800 | 133900 | 133900 | 133600 | 290 |
| 411 | 20231113 | 120200 | 8044646800 | 133700 | 133900 | 133900 | 133700 | 142 |
| 412 | 20231113 | 120100 | 8025643300 | 133900 | 133800 | 133900 | 133800 | 69 |
| 413 | 20231113 | 120000 | 8016405500 | 133900 | 133800 | 133900 | 133800 | 128 |
| 414 | 20231113 | 115900 | 7999276100 | 133800 | 133900 | 133900 | 133800 | 159 |
| 415 | 20231113 | 115800 | 7977996300 | 133900 | 133900 | 133900 | 133800 | 69 |
| 416 | 20231113 | 115700 | 7968758700 | 134000 | 134000 | 134000 | 133900 | 133 |
| 417 | 20231113 | 115600 | 7950945200 | 134000 | 134000 | 134000 | 133900 | 135 |
| 418 | 20231113 | 115500 | 7932864300 | 134000 | 134000 | 134000 | 133800 | 209 |
| 419 | 20231113 | 115400 | 7904873200 | 134000 | 134100 | 134100 | 134000 | 205 |
| 420 | 20231113 | 115300 | 7877397800 | 134100 | 134100 | 134100 | 133800 | 458 |
| 421 | 20231113 | 115200 | 7816027700 | 134100 | 134300 | 134300 | 134000 | 333 |
| 422 | 20231113 | 115100 | 7771356800 | 134200 | 134100 | 134300 | 134000 | 382 |
| 423 | 20231113 | 115000 | 7720110200 | 134200 | 134200 | 134200 | 134100 | 205 |
| 424 | 20231113 | 114900 | 7692610800 | 134100 | 134200 | 134200 | 134100 | 57 |
| 425 | 20231113 | 114800 | 7684963800 | 134200 | 134200 | 134200 | 134100 | 145 |
| 426 | 20231113 | 114700 | 7665511600 | 134100 | 134100 | 134200 | 134000 | 132 |
| 427 | 20231113 | 114600 | 7647807000 | 134100 | 134000 | 134200 | 134000 | 139 |
| 428 | 20231113 | 114500 | 7629162000 | 134200 | 134200 | 134200 | 134000 | 111 |
| 429 | 20231113 | 114400 | 7614274400 | 134200 | 134200 | 134200 | 134000 | 160 |
| 430 | 20231113 | 114300 | 7592812100 | 134200 | 134000 | 134200 | 134000 | 312 |
| 431 | 20231113 | 114200 | 7550966200 | 134000 | 134000 | 134100 | 134000 | 101 |
| 432 | 20231113 | 114100 | 7537430900 | 134100 | 134000 | 134100 | 133900 | 154 |
| 433 | 20231113 | 114000 | 7516789900 | 134100 | 134100 | 134100 | 134000 | 54 |
| 434 | 20231113 | 113900 | 7509549900 | 134100 | 134100 | 134100 | 134000 | 203 |
| 435 | 20231113 | 113800 | 7482342100 | 134100 | 134200 | 134200 | 134000 | 185 |
| 436 | 20231113 | 113700 | 7457533100 | 134200 | 134200 | 134200 | 134100 | 105 |
| 437 | 20231113 | 113600 | 7443443600 | 134200 | 134200 | 134200 | 134100 | 96 |
| 438 | 20231113 | 113500 | 7430563700 | 134100 | 134200 | 134200 | 134100 | 133 |
| 439 | 20231113 | 113400 | 7412724100 | 134200 | 134300 | 134300 | 134100 | 66 |
| 440 | 20231113 | 113300 | 7403864700 | 134100 | 134300 | 134300 | 134100 | 125 |
| 441 | 20231113 | 113200 | 7387087600 | 134300 | 134300 | 134300 | 134200 | 236 |
| 442 | 20231113 | 113100 | 7355403500 | 134300 | 134300 | 134300 | 134200 | 101 |
| 443 | 20231113 | 113000 | 7341843500 | 134200 | 134200 | 134300 | 134100 | 301 |
| 444 | 20231113 | 112900 | 7301444700 | 134200 | 134200 | 134200 | 134000 | 172 |
| 445 | 20231113 | 112800 | 7278375100 | 134100 | 134200 | 134200 | 134100 | 59 |
| 446 | 20231113 | 112700 | 7270458600 | 134200 | 134200 | 134200 | 134100 | 134 |
| 447 | 20231113 | 112600 | 7252486800 | 134200 | 134200 | 134200 | 134000 | 175 |
| 448 | 20231113 | 112500 | 7229011100 | 134200 | 134200 | 134200 | 134100 | 33 |
| 449 | 20231113 | 112400 | 7224583300 | 134200 | 134200 | 134200 | 134000 | 200 |
| 450 | 20231113 | 112300 | 7197759300 | 134200 | 134100 | 134300 | 134000 | 146 |
| 451 | 20231113 | 112200 | 7178174200 | 134100 | 134100 | 134200 | 134000 | 309 |
| 452 | 20231113 | 112100 | 7136723900 | 134100 | 134200 | 134200 | 134000 | 182 |
| 453 | 20231113 | 112000 | 7112308900 | 134100 | 134000 | 134200 | 134000 | 292 |
| 454 | 20231113 | 111900 | 7073155100 | 134100 | 134100 | 134100 | 134000 | 109 |
| 455 | 20231113 | 111800 | 7058541100 | 134100 | 134100 | 134100 | 134000 | 201 |
| 456 | 20231113 | 111700 | 7031601000 | 134100 | 134300 | 134300 | 134000 | 579 |
| 457 | 20231113 | 111600 | 6953906600 | 134200 | 134300 | 134300 | 134200 | 63 |
| 458 | 20231113 | 111500 | 6945447500 | 134300 | 134300 | 134300 | 134200 | 117 |
| 459 | 20231113 | 111400 | 6929742300 | 134300 | 134300 | 134400 | 133900 | 1500 |
| 460 | 20231113 | 111300 | 6728492700 | 134300 | 134300 | 134400 | 134300 | 102 |
| 461 | 20231113 | 111200 | 6714789300 | 134400 | 134000 | 134400 | 133900 | 1051 |
| 462 | 20231113 | 111100 | 6573731200 | 134000 | 133900 | 134000 | 133800 | 395 |
| 463 | 20231113 | 111000 | 6520831000 | 133900 | 133700 | 133900 | 133600 | 625 |
| 464 | 20231113 | 110900 | 6437223000 | 133600 | 133700 | 133700 | 133600 | 292 |
| 465 | 20231113 | 110800 | 6398192800 | 133600 | 133600 | 133700 | 133500 | 371 |
| 466 | 20231113 | 110700 | 6348637200 | 133600 | 133700 | 133700 | 133600 | 99 |
| 467 | 20231113 | 110600 | 6335408000 | 133700 | 133700 | 133700 | 133600 | 94 |
| 468 | 20231113 | 110500 | 6322848200 | 133600 | 133700 | 133800 | 133600 | 243 |
| 469 | 20231113 | 110400 | 6290370300 | 133700 | 133800 | 133900 | 133600 | 290 |
| 470 | 20231113 | 110300 | 6251580400 | 133900 | 133800 | 133900 | 133600 | 322 |
| 471 | 20231113 | 110200 | 6208525200 | 133800 | 133700 | 133900 | 133600 | 181 |
| 472 | 20231113 | 110100 | 6184322500 | 133700 | 133800 | 133900 | 133700 | 211 |
| 473 | 20231113 | 110000 | 6156087700 | 133800 | 133800 | 133900 | 133700 | 131 |
| 474 | 20231113 | 105900 | 6138563600 | 133800 | 133900 | 133900 | 133700 | 112 |
| 475 | 20231113 | 105800 | 6123575200 | 134000 | 133700 | 134000 | 133600 | 190 |
| 476 | 20231113 | 105700 | 6098154600 | 133600 | 133700 | 133800 | 133600 | 189 |
| 477 | 20231113 | 105600 | 6072888500 | 133700 | 133700 | 133900 | 133600 | 423 |
| 478 | 20231113 | 105500 | 6016323200 | 133800 | 133800 | 133900 | 133700 | 87 |
| 479 | 20231113 | 105400 | 6004682900 | 133700 | 133800 | 133900 | 133700 | 307 |
| 480 | 20231113 | 105300 | 5963604100 | 133800 | 133900 | 134000 | 133700 | 349 |
| 481 | 20231113 | 105200 | 5916900800 | 134000 | 133800 | 134000 | 133800 | 236 |
| 482 | 20231113 | 105100 | 5885297000 | 133800 | 133600 | 133800 | 133500 | 252 |
| 483 | 20231113 | 105000 | 5851619600 | 133600 | 133800 | 133900 | 133600 | 596 |
| 484 | 20231113 | 104900 | 5771923700 | 133800 | 133700 | 133900 | 133600 | 113 |
| 485 | 20231113 | 104800 | 5756810800 | 133700 | 133800 | 133900 | 133700 | 190 |
| 486 | 20231113 | 104700 | 5731388900 | 133800 | 133900 | 133900 | 133700 | 145 |
| 487 | 20231113 | 104600 | 5711979100 | 133900 | 134100 | 134100 | 133800 | 458 |
| 488 | 20231113 | 104500 | 5650617800 | 134000 | 133700 | 134100 | 133700 | 1164 |
| 489 | 20231113 | 104400 | 5494681900 | 133600 | 133500 | 133900 | 133400 | 420 |
| 490 | 20231113 | 104300 | 5438557800 | 133400 | 133500 | 133600 | 133400 | 113 |
| 491 | 20231113 | 104200 | 5423473500 | 133500 | 133400 | 133600 | 133400 | 265 |
| 492 | 20231113 | 104100 | 5388104300 | 133400 | 133400 | 133400 | 133300 | 221 |
| 493 | 20231113 | 104000 | 5358630400 | 133400 | 133400 | 133500 | 133400 | 203 |
| 494 | 20231113 | 103900 | 5331547800 | 133500 | 133600 | 133700 | 133400 | 167 |
| 495 | 20231113 | 103800 | 5309249000 | 133600 | 133600 | 133700 | 133600 | 204 |
| 496 | 20231113 | 103700 | 5281990500 | 133700 | 133700 | 133800 | 133600 | 165 |
| 497 | 20231113 | 103600 | 5259929700 | 133700 | 133800 | 133900 | 133700 | 164 |
| 498 | 20231113 | 103500 | 5237989700 | 133800 | 133800 | 134000 | 133700 | 301 |
| 499 | 20231113 | 103400 | 5197700200 | 133800 | 133600 | 133800 | 133600 | 174 |
| 500 | 20231113 | 103300 | 5174435400 | 133600 | 133800 | 133800 | 133600 | 99 |
| 501 | 20231113 | 103200 | 5161199000 | 133800 | 133600 | 133800 | 133600 | 181 |
| 502 | 20231113 | 103100 | 5136999300 | 133700 | 133400 | 133700 | 133400 | 311 |
| 503 | 20231113 | 103000 | 5095453400 | 133500 | 133400 | 133500 | 133400 | 174 |
| 504 | 20231113 | 102900 | 5072239800 | 133400 | 133400 | 133500 | 133400 | 160 |
| 505 | 20231113 | 102800 | 5050894200 | 133400 | 133500 | 133500 | 133400 | 57 |
| 506 | 20231113 | 102700 | 5043290200 | 133500 | 133400 | 133600 | 133300 | 392 |
| 507 | 20231113 | 102600 | 4990974200 | 133300 | 133400 | 133400 | 133300 | 428 |
| 508 | 20231113 | 102500 | 4933890500 | 133400 | 133500 | 133500 | 133400 | 132 |
| 509 | 20231113 | 102400 | 4916279300 | 133400 | 133500 | 133600 | 133400 | 583 |
| 510 | 20231113 | 102300 | 4838460000 | 133600 | 133500 | 133600 | 133500 | 268 |
| 511 | 20231113 | 102200 | 4802679400 | 133600 | 133600 | 133700 | 133500 | 471 |
| 512 | 20231113 | 102100 | 4739763100 | 133700 | 133700 | 133700 | 133600 | 151 |
| 513 | 20231113 | 102000 | 4719589300 | 133600 | 133600 | 133800 | 133600 | 149 |
| 514 | 20231113 | 101900 | 4699667800 | 133700 | 133700 | 133800 | 133700 | 211 |
| 515 | 20231113 | 101800 | 4671455100 | 133700 | 133700 | 133800 | 133700 | 82 |
| 516 | 20231113 | 101700 | 4660489900 | 133800 | 133700 | 133800 | 133700 | 18 |
| 517 | 20231113 | 101600 | 4658082700 | 133800 | 133600 | 133800 | 133600 | 219 |
| 518 | 20231113 | 101500 | 4628801100 | 133600 | 133700 | 133800 | 133600 | 133 |
| 519 | 20231113 | 101400 | 4611020100 | 133800 | 133900 | 133900 | 133700 | 296 |
| 520 | 20231113 | 101300 | 4571405500 | 133700 | 133900 | 134000 | 133700 | 634 |
| 521 | 20231113 | 101200 | 4486577700 | 133900 | 133900 | 133900 | 133700 | 302 |
| 522 | 20231113 | 101100 | 4446151300 | 134000 | 133800 | 134000 | 133700 | 424 |
| 523 | 20231113 | 101000 | 4389422600 | 133800 | 133700 | 133800 | 133600 | 350 |
| 524 | 20231113 | 100900 | 4342629300 | 133600 | 133600 | 133700 | 133600 | 323 |
| 525 | 20231113 | 100800 | 4299474500 | 133600 | 133600 | 133700 | 133600 | 562 |
| 526 | 20231113 | 100700 | 4224390600 | 133600 | 133700 | 133700 | 133600 | 426 |
| 527 | 20231113 | 100600 | 4167441200 | 133800 | 133900 | 133900 | 133800 | 91 |
| 528 | 20231113 | 100500 | 4155263900 | 133900 | 133800 | 133900 | 133800 | 66 |
| 529 | 20231113 | 100400 | 4146430900 | 133800 | 133800 | 133900 | 133800 | 92 |
| 530 | 20231113 | 100300 | 4134119300 | 133700 | 133800 | 133900 | 133700 | 381 |
| 531 | 20231113 | 100200 | 4083140100 | 133900 | 133800 | 133900 | 133800 | 139 |
| 532 | 20231113 | 100100 | 4064535400 | 133900 | 133800 | 133900 | 133800 | 74 |
| 533 | 20231113 | 100000 | 4054633500 | 133800 | 134100 | 134100 | 133800 | 210 |
| 534 | 20231113 | 095900 | 4026524200 | 134000 | 134100 | 134100 | 134000 | 55 |
| 535 | 20231113 | 095800 | 4019153500 | 134000 | 134000 | 134000 | 133900 | 168 |
| 536 | 20231113 | 095700 | 3996643200 | 133900 | 133800 | 133900 | 133700 | 968 |
| 537 | 20231113 | 095600 | 3867158700 | 133800 | 134000 | 134000 | 133800 | 232 |
| 538 | 20231113 | 095500 | 3836092700 | 134100 | 133800 | 134200 | 133800 | 324 |
| 539 | 20231113 | 095400 | 3792664400 | 133900 | 133900 | 133900 | 133900 | 130 |
| 540 | 20231113 | 095300 | 3775257400 | 133900 | 133800 | 134000 | 133800 | 377 |
| 541 | 20231113 | 095200 | 3724797100 | 133800 | 133900 | 133900 | 133800 | 54 |
| 542 | 20231113 | 095100 | 3717571200 | 133800 | 134000 | 134000 | 133800 | 524 |
| 543 | 20231113 | 095000 | 3647398900 | 134000 | 134100 | 134100 | 134000 | 70 |
| 544 | 20231113 | 094900 | 3638018700 | 134100 | 134000 | 134100 | 134000 | 76 |
| 545 | 20231113 | 094800 | 3627831800 | 134100 | 134000 | 134100 | 134000 | 192 |
| 546 | 20231113 | 094700 | 3602101900 | 134000 | 134100 | 134100 | 134000 | 100 |
| 547 | 20231113 | 094600 | 3588698500 | 134100 | 134300 | 134300 | 134100 | 120 |
| 548 | 20231113 | 094500 | 3572597200 | 134300 | 134100 | 134300 | 134100 | 588 |
| 549 | 20231113 | 094400 | 3493664500 | 134200 | 134200 | 134200 | 133900 | 289 |
| 550 | 20231113 | 094300 | 3454903700 | 134200 | 133900 | 134300 | 133900 | 284 |
| 551 | 20231113 | 094200 | 3416825100 | 134000 | 133900 | 134000 | 133900 | 213 |
| 552 | 20231113 | 094100 | 3388287200 | 133900 | 134000 | 134100 | 133800 | 1088 |
| 553 | 20231113 | 094000 | 3242591000 | 134100 | 134100 | 134200 | 133900 | 509 |
| 554 | 20231113 | 093900 | 3174371500 | 134100 | 133900 | 134200 | 133900 | 364 |
| 555 | 20231113 | 093800 | 3125576600 | 134000 | 133900 | 134000 | 133900 | 191 |
| 556 | 20231113 | 093700 | 3099996700 | 133900 | 134000 | 134000 | 133900 | 71 |
| 557 | 20231113 | 093600 | 3090487700 | 133900 | 133900 | 133900 | 133800 | 838 |
| 558 | 20231113 | 093500 | 2978314800 | 133900 | 133800 | 134000 | 133800 | 387 |
| 559 | 20231113 | 093400 | 2926520500 | 133800 | 133800 | 133900 | 133800 | 199 |
| 560 | 20231113 | 093300 | 2899892700 | 133900 | 134000 | 134000 | 133800 | 505 |
| 561 | 20231113 | 093200 | 2832258800 | 134000 | 134000 | 134100 | 134000 | 94 |
| 562 | 20231113 | 093100 | 2819660900 | 134000 | 134100 | 134100 | 134000 | 188 |
| 563 | 20231113 | 093000 | 2794451200 | 134100 | 134100 | 134200 | 134000 | 689 |
| 564 | 20231113 | 092900 | 2702091200 | 134100 | 134200 | 134300 | 134100 | 1057 |
| 565 | 20231113 | 092800 | 2560265500 | 134200 | 134300 | 134400 | 134200 | 124 |
| 566 | 20231113 | 092700 | 2543612800 | 134300 | 134400 | 134500 | 134300 | 138 |
| 567 | 20231113 | 092600 | 2525065600 | 134400 | 134500 | 134500 | 134400 | 106 |
| 568 | 20231113 | 092500 | 2510811900 | 134500 | 134200 | 134600 | 134000 | 837 |
| 569 | 20231113 | 092400 | 2398427300 | 134200 | 134400 | 134500 | 134200 | 1014 |
| 570 | 20231113 | 092300 | 2262124600 | 134400 | 134300 | 134400 | 134300 | 213 |
| 571 | 20231113 | 092200 | 2233499200 | 134400 | 134600 | 134700 | 134300 | 778 |
| 572 | 20231113 | 092100 | 2128875800 | 134600 | 134500 | 134700 | 134400 | 413 |
| 573 | 20231113 | 092000 | 2073310200 | 134400 | 134400 | 134500 | 134300 | 87 |
| 574 | 20231113 | 091900 | 2061620900 | 134400 | 134300 | 134500 | 134300 | 162 |
| 575 | 20231113 | 091800 | 2039853400 | 134300 | 134300 | 134500 | 134300 | 95 |
| 576 | 20231113 | 091700 | 2027093700 | 134500 | 134300 | 134500 | 134300 | 221 |
| 577 | 20231113 | 091600 | 1997400100 | 134300 | 134600 | 134700 | 134300 | 1864 |
| 578 | 20231113 | 091500 | 1746787700 | 134700 | 134700 | 134900 | 134500 | 677 |
| 579 | 20231113 | 091400 | 1655594100 | 134800 | 134700 | 134800 | 134700 | 167 |
| 580 | 20231113 | 091300 | 1633098100 | 134800 | 134700 | 134900 | 134600 | 277 |
| 581 | 20231113 | 091200 | 1595773400 | 134900 | 134800 | 135000 | 134700 | 314 |
| 582 | 20231113 | 091100 | 1553435500 | 134800 | 134700 | 134800 | 134700 | 143 |
| 583 | 20231113 | 091000 | 1534166400 | 134800 | 135100 | 135100 | 134600 | 668 |
| 584 | 20231113 | 090900 | 1444149900 | 135100 | 134800 | 135200 | 134800 | 519 |
| 585 | 20231113 | 090800 | 1374055200 | 135000 | 134900 | 135100 | 134700 | 631 |
| 586 | 20231113 | 090700 | 1288953200 | 135100 | 135100 | 135100 | 134900 | 210 |
| 587 | 20231113 | 090600 | 1260599100 | 135100 | 135000 | 135200 | 134800 | 657 |
| 588 | 20231113 | 090500 | 1171884700 | 135100 | 134900 | 135100 | 134500 | 967 |
| 589 | 20231113 | 090400 | 1041574500 | 134900 | 135500 | 135500 | 134900 | 857 |
| 590 | 20231113 | 090300 | 925767700 | 135500 | 136100 | 136100 | 135500 | 1186 |
| 591 | 20231113 | 090200 | 764667300 | 136200 | 135900 | 136300 | 135900 | 1027 |
| 592 | 20231113 | 090100 | 624877800 | 135900 | 135900 | 136400 | 135900 | 2257 |
| 593 | 20231113 | 090000 | 317479300 | 135900 | 135700 | 135900 | 135700 | 2338 |