34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 12724 |
| 3 | 20231114 | 185000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 4 | 20231114 | 184900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 5 | 20231114 | 184800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 6 | 20231114 | 184700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 7 | 20231114 | 184600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 8 | 20231114 | 184500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 9 | 20231114 | 184400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 10 | 20231114 | 184300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 11 | 20231114 | 184200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 12 | 20231114 | 184100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 13 | 20231114 | 184000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 14 | 20231114 | 183900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 15 | 20231114 | 183800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 16 | 20231114 | 183700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 17 | 20231114 | 183600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 18 | 20231114 | 183500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 19 | 20231114 | 183400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 20 | 20231114 | 183300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 21 | 20231114 | 183200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 22 | 20231114 | 183100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 23 | 20231114 | 183000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 24 | 20231114 | 182900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 25 | 20231114 | 182800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 26 | 20231114 | 182700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 27 | 20231114 | 182600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 28 | 20231114 | 182500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 29 | 20231114 | 182400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 30 | 20231114 | 182300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 31 | 20231114 | 182200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 32 | 20231114 | 182100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 12724 |
| 33 | 20231114 | 182000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 34 | 20231114 | 181900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 35 | 20231114 | 181800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 36 | 20231114 | 181700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 37 | 20231114 | 181600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 38 | 20231114 | 181500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 39 | 20231114 | 181400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 40 | 20231114 | 181300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 41 | 20231114 | 181200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 42 | 20231114 | 181100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 43 | 20231114 | 181000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 44 | 20231114 | 180900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 45 | 20231114 | 180800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 46 | 20231114 | 180700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 47 | 20231114 | 180600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 48 | 20231114 | 180500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 49 | 20231114 | 180400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 50 | 20231114 | 180300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 51 | 20231114 | 180200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 52 | 20231114 | 180100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 53 | 20231114 | 180000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 54 | 20231114 | 175900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 55 | 20231114 | 175800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 56 | 20231114 | 175700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 57 | 20231114 | 175600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 58 | 20231114 | 175500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 59 | 20231114 | 175400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 60 | 20231114 | 175300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 61 | 20231114 | 175200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 62 | 20231114 | 175100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 12724 |
| 63 | 20231114 | 175000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 64 | 20231114 | 174900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 65 | 20231114 | 174800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 66 | 20231114 | 174700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 67 | 20231114 | 174600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 68 | 20231114 | 174500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 69 | 20231114 | 174400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 70 | 20231114 | 174300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 71 | 20231114 | 174200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 72 | 20231114 | 174100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 73 | 20231114 | 174000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 74 | 20231114 | 173900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 75 | 20231114 | 173800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 76 | 20231114 | 173700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 77 | 20231114 | 173600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 78 | 20231114 | 173500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 79 | 20231114 | 173400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 80 | 20231114 | 173300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 81 | 20231114 | 173200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 82 | 20231114 | 173100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 83 | 20231114 | 173000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 84 | 20231114 | 172900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 85 | 20231114 | 172800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 86 | 20231114 | 172700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 87 | 20231114 | 172600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 88 | 20231114 | 172500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 89 | 20231114 | 172400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 90 | 20231114 | 172300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 91 | 20231114 | 172200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 92 | 20231114 | 172100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 12724 |
| 93 | 20231114 | 172000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 94 | 20231114 | 171900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 95 | 20231114 | 171800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 96 | 20231114 | 171700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 97 | 20231114 | 171600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 98 | 20231114 | 171500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 99 | 20231114 | 171400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 100 | 20231114 | 171300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 101 | 20231114 | 171200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 102 | 20231114 | 171100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 103 | 20231114 | 171000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 104 | 20231114 | 170900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 105 | 20231114 | 170800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 106 | 20231114 | 170700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 107 | 20231114 | 170600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 108 | 20231114 | 170500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 109 | 20231114 | 170400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 110 | 20231114 | 170300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 111 | 20231114 | 170200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 112 | 20231114 | 170100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 113 | 20231114 | 170000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 114 | 20231114 | 165900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 115 | 20231114 | 165800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 116 | 20231114 | 165700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 117 | 20231114 | 165600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 118 | 20231114 | 165500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 119 | 20231114 | 165400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 120 | 20231114 | 165300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 121 | 20231114 | 165200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 122 | 20231114 | 165100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 12724 |
| 123 | 20231114 | 165000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 124 | 20231114 | 164900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 125 | 20231114 | 164800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 126 | 20231114 | 164700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 127 | 20231114 | 164600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 128 | 20231114 | 164500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 129 | 20231114 | 164400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 130 | 20231114 | 164300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 131 | 20231114 | 164200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 132 | 20231114 | 164100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 133 | 20231114 | 164000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 134 | 20231114 | 163900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 135 | 20231114 | 163800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 136 | 20231114 | 163700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 137 | 20231114 | 163600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 138 | 20231114 | 163500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 139 | 20231114 | 163400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 140 | 20231114 | 163300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 141 | 20231114 | 163200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 142 | 20231114 | 163100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 143 | 20231114 | 163000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 144 | 20231114 | 162900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 145 | 20231114 | 162800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 146 | 20231114 | 162700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 147 | 20231114 | 162600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 148 | 20231114 | 162500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 149 | 20231114 | 162400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 150 | 20231114 | 162300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 151 | 20231114 | 162200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 152 | 20231114 | 162100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 12724 |
| 153 | 20231114 | 162000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 154 | 20231114 | 161900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 155 | 20231114 | 161800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 156 | 20231114 | 161700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 157 | 20231114 | 161600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 158 | 20231114 | 161500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 159 | 20231114 | 161400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 160 | 20231114 | 161300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 161 | 20231114 | 161200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 162 | 20231114 | 161100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 163 | 20231114 | 161000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 164 | 20231114 | 160900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 165 | 20231114 | 160800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 166 | 20231114 | 160700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 167 | 20231114 | 160600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 168 | 20231114 | 160500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 169 | 20231114 | 160400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 170 | 20231114 | 160300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 171 | 20231114 | 160200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 172 | 20231114 | 160100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 173 | 20231114 | 160000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 174 | 20231114 | 155900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 175 | 20231114 | 155800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 176 | 20231114 | 155700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 177 | 20231114 | 155600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 178 | 20231114 | 155500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 179 | 20231114 | 155400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 180 | 20231114 | 155300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 181 | 20231114 | 155200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 182 | 20231114 | 155100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 12724 |
| 183 | 20231114 | 155000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 184 | 20231114 | 154900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 185 | 20231114 | 154800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 186 | 20231114 | 154700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 187 | 20231114 | 154600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 188 | 20231114 | 154500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 189 | 20231114 | 154400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 190 | 20231114 | 154300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 191 | 20231114 | 154200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 192 | 20231114 | 154100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 193 | 20231114 | 154000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 194 | 20231114 | 153900 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 195 | 20231114 | 153800 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 196 | 20231114 | 153700 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 197 | 20231114 | 153600 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 198 | 20231114 | 153500 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 199 | 20231114 | 153400 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 200 | 20231114 | 153300 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 201 | 20231114 | 153200 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 202 | 20231114 | 153100 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 0 |
| 203 | 20231114 | 153000 | 19232932300 | 134400 | 134400 | 134400 | 134400 | 12724 |
| 204 | 20231114 | 152900 | 17522826700 | 134600 | 134600 | 134600 | 134600 | 0 |
| 205 | 20231114 | 152800 | 17522826700 | 134600 | 134600 | 134600 | 134600 | 0 |
| 206 | 20231114 | 152700 | 17522826700 | 134600 | 134600 | 134600 | 134600 | 0 |
| 207 | 20231114 | 152600 | 17522826700 | 134600 | 134600 | 134600 | 134600 | 0 |
| 208 | 20231114 | 152500 | 17522826700 | 134600 | 134600 | 134600 | 134600 | 0 |
| 209 | 20231114 | 152400 | 17522826700 | 134600 | 134600 | 134600 | 134600 | 0 |
| 210 | 20231114 | 152300 | 17522826700 | 134600 | 134600 | 134600 | 134600 | 0 |
| 211 | 20231114 | 152200 | 17522826700 | 134600 | 134600 | 134600 | 134600 | 0 |
| 212 | 20231114 | 152100 | 17522826700 | 134600 | 134600 | 134600 | 134600 | 0 |
| 213 | 20231114 | 152000 | 17522826700 | 134600 | 134600 | 134600 | 134600 | 0 |
| 214 | 20231114 | 151900 | 17522826700 | 134600 | 134800 | 134900 | 134600 | 855 |
| 215 | 20231114 | 151800 | 17407619100 | 134800 | 134800 | 134800 | 134700 | 895 |
| 216 | 20231114 | 151700 | 17286982600 | 134700 | 134800 | 134800 | 134600 | 732 |
| 217 | 20231114 | 151600 | 17188365500 | 134800 | 134800 | 134900 | 134700 | 968 |
| 218 | 20231114 | 151500 | 17057904700 | 134800 | 134900 | 134900 | 134800 | 236 |
| 219 | 20231114 | 151400 | 17026087100 | 134800 | 134900 | 134900 | 134800 | 503 |
| 220 | 20231114 | 151300 | 16958272500 | 134900 | 134900 | 134900 | 134800 | 462 |
| 221 | 20231114 | 151200 | 16895969000 | 134800 | 134900 | 134900 | 134800 | 150 |
| 222 | 20231114 | 151100 | 16875748500 | 134900 | 135000 | 135000 | 134800 | 1391 |
| 223 | 20231114 | 151000 | 16688147100 | 134900 | 134900 | 135000 | 134900 | 299 |
| 224 | 20231114 | 150900 | 16647803500 | 134900 | 134900 | 135000 | 134900 | 674 |
| 225 | 20231114 | 150800 | 16556845300 | 134900 | 135000 | 135000 | 134800 | 464 |
| 226 | 20231114 | 150700 | 16494252100 | 135000 | 134900 | 135000 | 134900 | 318 |
| 227 | 20231114 | 150600 | 16451346400 | 134900 | 134900 | 135000 | 134900 | 127 |
| 228 | 20231114 | 150500 | 16434213800 | 134900 | 134900 | 135000 | 134700 | 667 |
| 229 | 20231114 | 150400 | 16344285100 | 134700 | 135000 | 135000 | 134700 | 456 |
| 230 | 20231114 | 150300 | 16282802800 | 134900 | 134800 | 135000 | 134800 | 245 |
| 231 | 20231114 | 150200 | 16249754100 | 135000 | 134800 | 135000 | 134700 | 894 |
| 232 | 20231114 | 150100 | 16129208000 | 134800 | 134800 | 134900 | 134800 | 300 |
| 233 | 20231114 | 150000 | 16088766000 | 134800 | 134800 | 134900 | 134800 | 166 |
| 234 | 20231114 | 145900 | 16066387100 | 134800 | 134900 | 134900 | 134800 | 332 |
| 235 | 20231114 | 145800 | 16021625100 | 134800 | 134800 | 134900 | 134800 | 179 |
| 236 | 20231114 | 145700 | 15997487400 | 134900 | 134700 | 134900 | 134700 | 533 |
| 237 | 20231114 | 145600 | 15925647500 | 134700 | 134700 | 134800 | 134700 | 251 |
| 238 | 20231114 | 145500 | 15891831600 | 134700 | 134800 | 134800 | 134700 | 206 |
| 239 | 20231114 | 145400 | 15864081600 | 134700 | 134800 | 134800 | 134700 | 294 |
| 240 | 20231114 | 145300 | 15824476000 | 134700 | 134800 | 134800 | 134700 | 168 |
| 241 | 20231114 | 145200 | 15801845100 | 134800 | 134800 | 134800 | 134700 | 113 |
| 242 | 20231114 | 145100 | 15786623200 | 134800 | 134500 | 134800 | 134500 | 468 |
| 243 | 20231114 | 145000 | 15723608500 | 134500 | 134500 | 134600 | 134500 | 122 |
| 244 | 20231114 | 144900 | 15707197700 | 134500 | 134700 | 134700 | 134500 | 411 |
| 245 | 20231114 | 144800 | 15651908200 | 134700 | 134600 | 134700 | 134500 | 112 |
| 246 | 20231114 | 144700 | 15636835800 | 134600 | 134600 | 134700 | 134500 | 523 |
| 247 | 20231114 | 144600 | 15566439100 | 134600 | 134700 | 134700 | 134600 | 114 |
| 248 | 20231114 | 144500 | 15551093200 | 134700 | 134600 | 134700 | 134500 | 496 |
| 249 | 20231114 | 144400 | 15484334800 | 134600 | 134400 | 134600 | 134400 | 282 |
| 250 | 20231114 | 144300 | 15446414000 | 134400 | 134500 | 134600 | 134400 | 174 |
| 251 | 20231114 | 144200 | 15423012000 | 134500 | 134400 | 134500 | 134400 | 311 |
| 252 | 20231114 | 144100 | 15381192600 | 134400 | 134600 | 134600 | 134400 | 742 |
| 253 | 20231114 | 144000 | 15281429900 | 134500 | 134500 | 134600 | 134500 | 282 |
| 254 | 20231114 | 143900 | 15243498700 | 134500 | 134600 | 134600 | 134500 | 325 |
| 255 | 20231114 | 143800 | 15199764100 | 134700 | 134500 | 134700 | 134500 | 300 |
| 256 | 20231114 | 143700 | 15159382200 | 134600 | 134400 | 134600 | 134400 | 299 |
| 257 | 20231114 | 143600 | 15119147000 | 134400 | 134500 | 134600 | 134400 | 432 |
| 258 | 20231114 | 143500 | 15061042000 | 134500 | 134500 | 134600 | 134500 | 231 |
| 259 | 20231114 | 143400 | 15029970600 | 134500 | 134700 | 134700 | 134500 | 141 |
| 260 | 20231114 | 143300 | 15011001500 | 134600 | 134600 | 134700 | 134500 | 237 |
| 261 | 20231114 | 143200 | 14979099500 | 134700 | 134700 | 134800 | 134600 | 383 |
| 262 | 20231114 | 143100 | 14927518100 | 134700 | 134700 | 134800 | 134700 | 596 |
| 263 | 20231114 | 143000 | 14847236000 | 134700 | 134800 | 134800 | 134700 | 533 |
| 264 | 20231114 | 142900 | 14775438000 | 134800 | 134700 | 134800 | 134600 | 532 |
| 265 | 20231114 | 142800 | 14703789000 | 134700 | 134700 | 134700 | 134600 | 109 |
| 266 | 20231114 | 142700 | 14689110500 | 134600 | 134600 | 134700 | 134500 | 403 |
| 267 | 20231114 | 142600 | 14634854200 | 134600 | 134500 | 134600 | 134400 | 405 |
| 268 | 20231114 | 142500 | 14580378300 | 134400 | 134400 | 134500 | 134400 | 149 |
| 269 | 20231114 | 142400 | 14560347900 | 134400 | 134600 | 134600 | 134400 | 207 |
| 270 | 20231114 | 142300 | 14532514100 | 134500 | 134600 | 134600 | 134500 | 278 |
| 271 | 20231114 | 142200 | 14495118700 | 134600 | 134600 | 134600 | 134500 | 164 |
| 272 | 20231114 | 142100 | 14473055800 | 134500 | 134500 | 134600 | 134500 | 167 |
| 273 | 20231114 | 142000 | 14450589800 | 134600 | 134500 | 134600 | 134500 | 263 |
| 274 | 20231114 | 141900 | 14415212700 | 134500 | 134600 | 134600 | 134500 | 79 |
| 275 | 20231114 | 141800 | 14404583600 | 134600 | 134500 | 134600 | 134400 | 973 |
| 276 | 20231114 | 141700 | 14273714900 | 134400 | 134500 | 134500 | 134400 | 128 |
| 277 | 20231114 | 141600 | 14256504900 | 134500 | 134400 | 134600 | 134400 | 259 |
| 278 | 20231114 | 141500 | 14221673900 | 134400 | 134400 | 134500 | 134300 | 1124 |
| 279 | 20231114 | 141400 | 14070655500 | 134400 | 134500 | 134500 | 134400 | 148 |
| 280 | 20231114 | 141300 | 14050760600 | 134400 | 134600 | 134600 | 134400 | 151 |
| 281 | 20231114 | 141200 | 14030447400 | 134600 | 134500 | 134600 | 134400 | 117 |
| 282 | 20231114 | 141100 | 14014710300 | 134500 | 134500 | 134500 | 134400 | 227 |
| 283 | 20231114 | 141000 | 13984182900 | 134400 | 134500 | 134600 | 134400 | 229 |
| 284 | 20231114 | 140900 | 13953395600 | 134600 | 134600 | 134600 | 134400 | 123 |
| 285 | 20231114 | 140800 | 13936854400 | 134400 | 134600 | 134600 | 134400 | 274 |
| 286 | 20231114 | 140700 | 13899990500 | 134600 | 134600 | 134700 | 134500 | 505 |
| 287 | 20231114 | 140600 | 13832035700 | 134600 | 134600 | 134700 | 134600 | 255 |
| 288 | 20231114 | 140500 | 13797706900 | 134600 | 134500 | 134700 | 134400 | 337 |
| 289 | 20231114 | 140400 | 13752373500 | 134400 | 134500 | 134500 | 134400 | 93 |
| 290 | 20231114 | 140300 | 13739872100 | 134400 | 134600 | 134700 | 134400 | 206 |
| 291 | 20231114 | 140200 | 13712160400 | 134700 | 134700 | 134700 | 134600 | 87 |
| 292 | 20231114 | 140100 | 13700447200 | 134700 | 134500 | 134700 | 134500 | 208 |
| 293 | 20231114 | 140000 | 13672454800 | 134500 | 134700 | 134700 | 134400 | 419 |
| 294 | 20231114 | 135900 | 13616084700 | 134600 | 134600 | 134700 | 134600 | 111 |
| 295 | 20231114 | 135800 | 13601141300 | 134600 | 134700 | 134700 | 134600 | 234 |
| 296 | 20231114 | 135700 | 13569642700 | 134700 | 134700 | 134700 | 134600 | 86 |
| 297 | 20231114 | 135600 | 13558063600 | 134600 | 134500 | 134700 | 134500 | 409 |
| 298 | 20231114 | 135500 | 13503018300 | 134500 | 134500 | 134600 | 134500 | 139 |
| 299 | 20231114 | 135400 | 13484322200 | 134500 | 134500 | 134600 | 134500 | 380 |
| 300 | 20231114 | 135300 | 13433210700 | 134500 | 134600 | 134600 | 134500 | 184 |
| 301 | 20231114 | 135200 | 13408461000 | 134500 | 134600 | 134600 | 134500 | 121 |
| 302 | 20231114 | 135100 | 13392182600 | 134600 | 134600 | 134600 | 134500 | 122 |
| 303 | 20231114 | 135000 | 13375768800 | 134500 | 134600 | 134600 | 134500 | 286 |
| 304 | 20231114 | 134900 | 13337295300 | 134600 | 134600 | 134700 | 134600 | 95 |
| 305 | 20231114 | 134800 | 13324506700 | 134700 | 134600 | 134700 | 134600 | 237 |
| 306 | 20231114 | 134700 | 13292603900 | 134700 | 134600 | 134700 | 134600 | 84 |
| 307 | 20231114 | 134600 | 13281295000 | 134600 | 134600 | 134700 | 134600 | 92 |
| 308 | 20231114 | 134500 | 13268908600 | 134700 | 134600 | 134700 | 134600 | 71 |
| 309 | 20231114 | 134400 | 13259350100 | 134700 | 134700 | 134700 | 134600 | 66 |
| 310 | 20231114 | 134300 | 13250465000 | 134700 | 134700 | 134800 | 134500 | 383 |
| 311 | 20231114 | 134200 | 13198906600 | 134800 | 134800 | 134800 | 134700 | 86 |
| 312 | 20231114 | 134100 | 13187316400 | 134700 | 134700 | 134800 | 134600 | 168 |
| 313 | 20231114 | 134000 | 13164694000 | 134700 | 134600 | 134700 | 134600 | 320 |
| 314 | 20231114 | 133900 | 13121615700 | 134600 | 134600 | 134700 | 134600 | 71 |
| 315 | 20231114 | 133800 | 13112057000 | 134600 | 134800 | 134800 | 134600 | 444 |
| 316 | 20231114 | 133700 | 13052251600 | 134800 | 134700 | 134800 | 134700 | 112 |
| 317 | 20231114 | 133600 | 13037163500 | 134700 | 134800 | 134900 | 134600 | 185 |
| 318 | 20231114 | 133500 | 13012230500 | 134800 | 134700 | 134800 | 134600 | 424 |
| 319 | 20231114 | 133400 | 12955096800 | 134700 | 134500 | 134700 | 134500 | 374 |
| 320 | 20231114 | 133300 | 12904754700 | 134600 | 134700 | 134700 | 134600 | 178 |
| 321 | 20231114 | 133200 | 12880794400 | 134700 | 134600 | 134700 | 134500 | 139 |
| 322 | 20231114 | 133100 | 12862087000 | 134500 | 134600 | 134600 | 134500 | 107 |
| 323 | 20231114 | 133000 | 12847685800 | 134500 | 134600 | 134600 | 134500 | 321 |
| 324 | 20231114 | 132900 | 12804507300 | 134500 | 134600 | 134600 | 134500 | 106 |
| 325 | 20231114 | 132800 | 12790246200 | 134600 | 134700 | 134700 | 134500 | 152 |
| 326 | 20231114 | 132700 | 12769790500 | 134700 | 134600 | 134800 | 134600 | 94 |
| 327 | 20231114 | 132600 | 12757131400 | 134700 | 134700 | 134800 | 134700 | 83 |
| 328 | 20231114 | 132500 | 12745947400 | 134700 | 134500 | 134700 | 134500 | 658 |
| 329 | 20231114 | 132400 | 12657379500 | 134600 | 134600 | 134600 | 134500 | 118 |
| 330 | 20231114 | 132300 | 12641502300 | 134500 | 134500 | 134600 | 134500 | 266 |
| 331 | 20231114 | 132200 | 12605722200 | 134600 | 134600 | 134600 | 134500 | 82 |
| 332 | 20231114 | 132100 | 12594688200 | 134600 | 134600 | 134700 | 134500 | 128 |
| 333 | 20231114 | 132000 | 12577461900 | 134700 | 134700 | 134700 | 134600 | 226 |
| 334 | 20231114 | 131900 | 12547036800 | 134600 | 134700 | 134800 | 134600 | 209 |
| 335 | 20231114 | 131800 | 12518892000 | 134700 | 134600 | 134700 | 134500 | 279 |
| 336 | 20231114 | 131700 | 12481338800 | 134600 | 134600 | 134700 | 134500 | 114 |
| 337 | 20231114 | 131600 | 12465997000 | 134600 | 134600 | 134700 | 134500 | 87 |
| 338 | 20231114 | 131500 | 12454290300 | 134600 | 134500 | 134600 | 134500 | 154 |
| 339 | 20231114 | 131400 | 12433569500 | 134600 | 134600 | 134600 | 134500 | 94 |
| 340 | 20231114 | 131300 | 12420922500 | 134600 | 134500 | 134600 | 134500 | 155 |
| 341 | 20231114 | 131200 | 12400070800 | 134600 | 134500 | 134600 | 134500 | 96 |
| 342 | 20231114 | 131100 | 12387154300 | 134600 | 134600 | 134700 | 134500 | 172 |
| 343 | 20231114 | 131000 | 12364005800 | 134600 | 134700 | 134700 | 134500 | 252 |
| 344 | 20231114 | 130900 | 12330086200 | 134700 | 134700 | 134700 | 134600 | 62 |
| 345 | 20231114 | 130800 | 12321737400 | 134700 | 134600 | 134700 | 134600 | 87 |
| 346 | 20231114 | 130700 | 12310024100 | 134700 | 134500 | 134700 | 134500 | 298 |
| 347 | 20231114 | 130600 | 12269914300 | 134600 | 134600 | 134600 | 134500 | 66 |
| 348 | 20231114 | 130500 | 12261034600 | 134500 | 134500 | 134600 | 134500 | 127 |
| 349 | 20231114 | 130400 | 12243946100 | 134500 | 134600 | 134600 | 134400 | 86 |
| 350 | 20231114 | 130300 | 12232377400 | 134600 | 134400 | 134600 | 134400 | 191 |
| 351 | 20231114 | 130200 | 12206690500 | 134500 | 134600 | 134600 | 134400 | 141 |
| 352 | 20231114 | 130100 | 12187734400 | 134500 | 134500 | 134600 | 134500 | 87 |
| 353 | 20231114 | 130000 | 12176027900 | 134600 | 134500 | 134600 | 134300 | 262 |
| 354 | 20231114 | 125900 | 12140809900 | 134400 | 134500 | 134500 | 134400 | 129 |
| 355 | 20231114 | 125800 | 12123463300 | 134400 | 134500 | 134500 | 134400 | 61 |
| 356 | 20231114 | 125700 | 12115259800 | 134500 | 134600 | 134600 | 134400 | 212 |
| 357 | 20231114 | 125600 | 12086759800 | 134500 | 134600 | 134600 | 134500 | 110 |
| 358 | 20231114 | 125500 | 12071955900 | 134600 | 134400 | 134600 | 134400 | 94 |
| 359 | 20231114 | 125400 | 12059311200 | 134500 | 134500 | 134500 | 134400 | 76 |
| 360 | 20231114 | 125300 | 12049091300 | 134500 | 134600 | 134600 | 134400 | 79 |
| 361 | 20231114 | 125200 | 12038468200 | 134600 | 134500 | 134800 | 134500 | 722 |
| 362 | 20231114 | 125100 | 11941236300 | 134600 | 134500 | 134600 | 134400 | 63 |
| 363 | 20231114 | 125000 | 11932762100 | 134500 | 134400 | 134600 | 134300 | 444 |
| 364 | 20231114 | 124900 | 11873082900 | 134400 | 134400 | 134400 | 134300 | 92 |
| 365 | 20231114 | 124800 | 11860722100 | 134400 | 134300 | 134400 | 134300 | 95 |
| 366 | 20231114 | 124700 | 11847959900 | 134400 | 134300 | 134400 | 134300 | 236 |
| 367 | 20231114 | 124600 | 11816258300 | 134300 | 134300 | 134400 | 134300 | 750 |
| 368 | 20231114 | 124500 | 11715521400 | 134300 | 134200 | 134300 | 134200 | 161 |
| 369 | 20231114 | 124400 | 11693901800 | 134300 | 134200 | 134300 | 134200 | 97 |
| 370 | 20231114 | 124300 | 11680879400 | 134200 | 134200 | 134300 | 134100 | 265 |
| 371 | 20231114 | 124200 | 11645315400 | 134300 | 134200 | 134300 | 134200 | 198 |
| 372 | 20231114 | 124100 | 11618742000 | 134200 | 134200 | 134300 | 134200 | 116 |
| 373 | 20231114 | 124000 | 11603174000 | 134200 | 134300 | 134300 | 134200 | 171 |
| 374 | 20231114 | 123900 | 11580224100 | 134200 | 134200 | 134300 | 134200 | 68 |
| 375 | 20231114 | 123800 | 11571095800 | 134300 | 134200 | 134300 | 134100 | 154 |
| 376 | 20231114 | 123700 | 11550433100 | 134200 | 134300 | 134300 | 134200 | 218 |
| 377 | 20231114 | 123600 | 11521175500 | 134300 | 134200 | 134300 | 134200 | 181 |
| 378 | 20231114 | 123500 | 11496875800 | 134200 | 134200 | 134300 | 134200 | 78 |
| 379 | 20231114 | 123400 | 11486406200 | 134300 | 134300 | 134400 | 134200 | 146 |
| 380 | 20231114 | 123300 | 11466792300 | 134200 | 134100 | 134300 | 134100 | 443 |
| 381 | 20231114 | 123200 | 11407343300 | 134200 | 134300 | 134300 | 134200 | 164 |
| 382 | 20231114 | 123100 | 11385333600 | 134200 | 134200 | 134300 | 134200 | 68 |
| 383 | 20231114 | 123000 | 11376205400 | 134300 | 134300 | 134400 | 134200 | 163 |
| 384 | 20231114 | 122900 | 11354317700 | 134300 | 134300 | 134400 | 134300 | 81 |
| 385 | 20231114 | 122800 | 11343435300 | 134300 | 134200 | 134400 | 134200 | 58 |
| 386 | 20231114 | 122700 | 11335647200 | 134300 | 134200 | 134400 | 134200 | 374 |
| 387 | 20231114 | 122600 | 11285434300 | 134200 | 134200 | 134300 | 134200 | 1124 |
| 388 | 20231114 | 122500 | 11134506300 | 134300 | 134200 | 134300 | 134200 | 66 |
| 389 | 20231114 | 122400 | 11125645100 | 134300 | 134100 | 134300 | 134100 | 149 |
| 390 | 20231114 | 122300 | 11105650600 | 134200 | 134200 | 134200 | 134100 | 44 |
| 391 | 20231114 | 122200 | 11099747700 | 134200 | 134100 | 134200 | 134100 | 257 |
| 392 | 20231114 | 122100 | 11065262400 | 134200 | 134200 | 134200 | 134100 | 91 |
| 393 | 20231114 | 122000 | 11053057600 | 134200 | 134300 | 134300 | 134100 | 219 |
| 394 | 20231114 | 121900 | 11023684700 | 134200 | 134300 | 134300 | 134200 | 104 |
| 395 | 20231114 | 121800 | 11009726900 | 134200 | 134200 | 134300 | 134100 | 276 |
| 396 | 20231114 | 121700 | 10972689900 | 134100 | 134200 | 134200 | 134100 | 211 |
| 397 | 20231114 | 121600 | 10944387000 | 134200 | 134200 | 134300 | 134200 | 287 |
| 398 | 20231114 | 121500 | 10905871300 | 134200 | 134200 | 134300 | 134200 | 143 |
| 399 | 20231114 | 121400 | 10886679100 | 134200 | 134200 | 134300 | 134200 | 213 |
| 400 | 20231114 | 121300 | 10858092400 | 134300 | 134200 | 134300 | 134200 | 128 |
| 401 | 20231114 | 121200 | 10840911100 | 134300 | 134300 | 134300 | 134200 | 205 |
| 402 | 20231114 | 121100 | 10813397800 | 134200 | 134300 | 134300 | 134200 | 89 |
| 403 | 20231114 | 121000 | 10801452800 | 134300 | 134300 | 134400 | 134200 | 218 |
| 404 | 20231114 | 120900 | 10772182900 | 134400 | 134300 | 134400 | 134300 | 67 |
| 405 | 20231114 | 120800 | 10763182600 | 134300 | 134300 | 134500 | 134300 | 243 |
| 406 | 20231114 | 120700 | 10730539400 | 134300 | 134300 | 134400 | 134300 | 278 |
| 407 | 20231114 | 120600 | 10693203500 | 134400 | 134400 | 134400 | 134300 | 149 |
| 408 | 20231114 | 120500 | 10673183200 | 134400 | 134500 | 134500 | 134400 | 78 |
| 409 | 20231114 | 120400 | 10662697600 | 134500 | 134400 | 134500 | 134400 | 187 |
| 410 | 20231114 | 120300 | 10637560000 | 134400 | 134500 | 134500 | 134400 | 141 |
| 411 | 20231114 | 120200 | 10618604800 | 134400 | 134500 | 134500 | 134400 | 362 |
| 412 | 20231114 | 120100 | 10569939200 | 134500 | 134500 | 134600 | 134500 | 43 |
| 413 | 20231114 | 120000 | 10564154100 | 134500 | 134600 | 134700 | 134500 | 332 |
| 414 | 20231114 | 115900 | 10519481000 | 134700 | 134700 | 134700 | 134600 | 93 |
| 415 | 20231114 | 115800 | 10506960800 | 134600 | 134600 | 134700 | 134600 | 78 |
| 416 | 20231114 | 115700 | 10496459800 | 134600 | 134700 | 134700 | 134600 | 58 |
| 417 | 20231114 | 115600 | 10488651100 | 134600 | 134700 | 134700 | 134600 | 185 |
| 418 | 20231114 | 115500 | 10463748800 | 134700 | 134600 | 134700 | 134600 | 50 |
| 419 | 20231114 | 115400 | 10457017500 | 134700 | 134700 | 134700 | 134600 | 34 |
| 420 | 20231114 | 115300 | 10452437900 | 134800 | 134900 | 134900 | 134800 | 45 |
| 421 | 20231114 | 115200 | 10446368500 | 134800 | 134800 | 134800 | 134700 | 157 |
| 422 | 20231114 | 115100 | 10425207000 | 134700 | 134900 | 134900 | 134700 | 98 |
| 423 | 20231114 | 115000 | 10412003600 | 134800 | 134800 | 134900 | 134800 | 294 |
| 424 | 20231114 | 114900 | 10372368400 | 134800 | 134800 | 134800 | 134600 | 166 |
| 425 | 20231114 | 114800 | 10350004500 | 134800 | 134700 | 134800 | 134700 | 32 |
| 426 | 20231114 | 114700 | 10345693700 | 134800 | 134800 | 134900 | 134700 | 156 |
| 427 | 20231114 | 114600 | 10324666100 | 134800 | 134600 | 134800 | 134600 | 1448 |
| 428 | 20231114 | 114500 | 10129623800 | 134500 | 134500 | 134600 | 134500 | 50 |
| 429 | 20231114 | 114400 | 10122896100 | 134500 | 134500 | 134600 | 134500 | 66 |
| 430 | 20231114 | 114300 | 10114017600 | 134500 | 134600 | 134600 | 134500 | 104 |
| 431 | 20231114 | 114200 | 10100028000 | 134500 | 134600 | 134600 | 134500 | 87 |
| 432 | 20231114 | 114100 | 10088322600 | 134600 | 134600 | 134700 | 134500 | 96 |
| 433 | 20231114 | 114000 | 10075400600 | 134700 | 134600 | 134700 | 134600 | 200 |
| 434 | 20231114 | 113900 | 10048478900 | 134600 | 134600 | 134700 | 134600 | 1264 |
| 435 | 20231114 | 113800 | 9878333200 | 134600 | 134500 | 134600 | 134500 | 76 |
| 436 | 20231114 | 113700 | 9868110000 | 134600 | 134600 | 134600 | 134500 | 92 |
| 437 | 20231114 | 113600 | 9855732800 | 134500 | 134500 | 134600 | 134400 | 316 |
| 438 | 20231114 | 113500 | 9813231600 | 134400 | 134400 | 134500 | 134400 | 50 |
| 439 | 20231114 | 113400 | 9806510400 | 134500 | 134600 | 134600 | 134400 | 200 |
| 440 | 20231114 | 113300 | 9779601400 | 134700 | 134500 | 134700 | 134500 | 252 |
| 441 | 20231114 | 113200 | 9745682800 | 134600 | 134600 | 134600 | 134500 | 77 |
| 442 | 20231114 | 113100 | 9735322900 | 134700 | 134600 | 134700 | 134500 | 332 |
| 443 | 20231114 | 113000 | 9690633300 | 134600 | 134500 | 134600 | 134400 | 214 |
| 444 | 20231114 | 112900 | 9661852800 | 134500 | 134600 | 134600 | 134500 | 26 |
| 445 | 20231114 | 112800 | 9658354600 | 134600 | 134600 | 134600 | 134500 | 28 |
| 446 | 20231114 | 112700 | 9654587300 | 134600 | 134300 | 134600 | 134300 | 1190 |
| 447 | 20231114 | 112600 | 9494550800 | 134300 | 134400 | 134400 | 134300 | 231 |
| 448 | 20231114 | 112500 | 9463525600 | 134300 | 134300 | 134400 | 134300 | 142 |
| 449 | 20231114 | 112400 | 9444449700 | 134300 | 134400 | 134400 | 134300 | 130 |
| 450 | 20231114 | 112300 | 9426989400 | 134300 | 134300 | 134400 | 134300 | 66 |
| 451 | 20231114 | 112200 | 9418123100 | 134400 | 134300 | 134400 | 134300 | 131 |
| 452 | 20231114 | 112100 | 9400521400 | 134300 | 134500 | 134600 | 134300 | 217 |
| 453 | 20231114 | 112000 | 9371352800 | 134500 | 134600 | 134700 | 134500 | 233 |
| 454 | 20231114 | 111900 | 9339990900 | 134600 | 134700 | 134700 | 134600 | 31 |
| 455 | 20231114 | 111800 | 9335817000 | 134700 | 134700 | 134700 | 134600 | 64 |
| 456 | 20231114 | 111700 | 9327200300 | 134700 | 134700 | 134700 | 134700 | 20 |
| 457 | 20231114 | 111600 | 9324506300 | 134700 | 134700 | 134900 | 134700 | 799 |
| 458 | 20231114 | 111500 | 9216779100 | 134700 | 134500 | 134800 | 134500 | 265 |
| 459 | 20231114 | 111400 | 9181119600 | 134500 | 134400 | 134500 | 134400 | 328 |
| 460 | 20231114 | 111300 | 9137013900 | 134400 | 134500 | 134500 | 134400 | 83 |
| 461 | 20231114 | 111200 | 9125854900 | 134500 | 134500 | 134500 | 134400 | 90 |
| 462 | 20231114 | 111100 | 9113757700 | 134400 | 134400 | 134500 | 134400 | 312 |
| 463 | 20231114 | 111000 | 9071820400 | 134500 | 134400 | 134500 | 134400 | 320 |
| 464 | 20231114 | 110900 | 9028809400 | 134500 | 134600 | 134600 | 134400 | 287 |
| 465 | 20231114 | 110800 | 8990200700 | 134600 | 134500 | 134600 | 134500 | 104 |
| 466 | 20231114 | 110700 | 8976204600 | 134500 | 134600 | 134600 | 134500 | 69 |
| 467 | 20231114 | 110600 | 8966923400 | 134600 | 134600 | 134700 | 134600 | 272 |
| 468 | 20231114 | 110500 | 8930307400 | 134700 | 134700 | 134700 | 134600 | 203 |
| 469 | 20231114 | 110400 | 8902973300 | 134700 | 134700 | 134800 | 134600 | 147 |
| 470 | 20231114 | 110300 | 8883172100 | 134600 | 134700 | 134700 | 134600 | 60 |
| 471 | 20231114 | 110200 | 8875094300 | 134700 | 134600 | 134700 | 134600 | 274 |
| 472 | 20231114 | 110100 | 8838188800 | 134700 | 134800 | 134800 | 134600 | 109 |
| 473 | 20231114 | 110000 | 8823507400 | 134800 | 134900 | 134900 | 134700 | 169 |
| 474 | 20231114 | 105900 | 8800725900 | 135000 | 134800 | 135000 | 134800 | 314 |
| 475 | 20231114 | 105800 | 8758368700 | 134800 | 134800 | 134900 | 134800 | 98 |
| 476 | 20231114 | 105700 | 8745152800 | 134800 | 134800 | 134900 | 134800 | 97 |
| 477 | 20231114 | 105600 | 8732071600 | 134800 | 134700 | 134800 | 134600 | 520 |
| 478 | 20231114 | 105500 | 8662023300 | 134700 | 134600 | 134700 | 134600 | 105 |
| 479 | 20231114 | 105400 | 8647881800 | 134600 | 134800 | 134800 | 134600 | 195 |
| 480 | 20231114 | 105300 | 8621616300 | 134800 | 134800 | 134800 | 134700 | 389 |
| 481 | 20231114 | 105200 | 8569193100 | 134900 | 134900 | 134900 | 134800 | 115 |
| 482 | 20231114 | 105100 | 8553683100 | 134900 | 134800 | 134900 | 134700 | 384 |
| 483 | 20231114 | 105000 | 8501926700 | 134800 | 134800 | 134800 | 134600 | 216 |
| 484 | 20231114 | 104900 | 8472829600 | 134800 | 134800 | 134900 | 134700 | 111 |
| 485 | 20231114 | 104800 | 8457863600 | 134900 | 134800 | 134900 | 134700 | 134 |
| 486 | 20231114 | 104700 | 8439799500 | 134800 | 134800 | 134800 | 134800 | 65 |
| 487 | 20231114 | 104600 | 8431037500 | 134800 | 134800 | 134900 | 134700 | 282 |
| 488 | 20231114 | 104500 | 8393021300 | 134800 | 134700 | 134900 | 134700 | 126 |
| 489 | 20231114 | 104400 | 8376035600 | 134700 | 134900 | 135000 | 134700 | 670 |
| 490 | 20231114 | 104300 | 8285723000 | 135000 | 134900 | 135000 | 134900 | 135 |
| 491 | 20231114 | 104200 | 8267504100 | 134900 | 135000 | 135000 | 134900 | 106 |
| 492 | 20231114 | 104100 | 8253197700 | 135000 | 134900 | 135000 | 134900 | 181 |
| 493 | 20231114 | 104000 | 8228775300 | 134800 | 134800 | 134900 | 134700 | 323 |
| 494 | 20231114 | 103900 | 8185233800 | 134900 | 134900 | 134900 | 134900 | 274 |
| 495 | 20231114 | 103800 | 8148271200 | 135000 | 134800 | 135000 | 134800 | 428 |
| 496 | 20231114 | 103700 | 8090538600 | 134700 | 134600 | 134800 | 134600 | 143 |
| 497 | 20231114 | 103600 | 8071277600 | 134600 | 134600 | 134700 | 134600 | 555 |
| 498 | 20231114 | 103500 | 7996559500 | 134600 | 134700 | 134800 | 134600 | 295 |
| 499 | 20231114 | 103400 | 7956839500 | 134700 | 134800 | 134900 | 134700 | 247 |
| 500 | 20231114 | 103300 | 7923541300 | 134900 | 134800 | 134900 | 134800 | 129 |
| 501 | 20231114 | 103200 | 7906141900 | 134800 | 134700 | 134900 | 134700 | 389 |
| 502 | 20231114 | 103100 | 7853713500 | 134700 | 134700 | 134700 | 134600 | 65 |
| 503 | 20231114 | 103000 | 7844958100 | 134700 | 134800 | 134800 | 134600 | 331 |
| 504 | 20231114 | 102900 | 7800388300 | 134800 | 134900 | 134900 | 134600 | 1354 |
| 505 | 20231114 | 102800 | 7617799700 | 134900 | 135000 | 135000 | 134900 | 113 |
| 506 | 20231114 | 102700 | 7602547500 | 134900 | 135000 | 135000 | 134900 | 98 |
| 507 | 20231114 | 102600 | 7589320500 | 135000 | 135000 | 135000 | 134900 | 147 |
| 508 | 20231114 | 102500 | 7569477600 | 135000 | 135100 | 135100 | 135000 | 237 |
| 509 | 20231114 | 102400 | 7537470100 | 135100 | 135000 | 135100 | 134900 | 185 |
| 510 | 20231114 | 102300 | 7512494400 | 135000 | 134900 | 135000 | 134900 | 102 |
| 511 | 20231114 | 102200 | 7498725300 | 135000 | 135100 | 135100 | 134800 | 291 |
| 512 | 20231114 | 102100 | 7459473900 | 135100 | 134900 | 135100 | 134800 | 695 |
| 513 | 20231114 | 102000 | 7365667700 | 134800 | 134700 | 134800 | 134600 | 790 |
| 514 | 20231114 | 101900 | 7259230500 | 134700 | 134800 | 134800 | 134700 | 264 |
| 515 | 20231114 | 101800 | 7223661900 | 134800 | 134600 | 134800 | 134600 | 262 |
| 516 | 20231114 | 101700 | 7188383500 | 134700 | 134700 | 134700 | 134600 | 201 |
| 517 | 20231114 | 101600 | 7161309500 | 134800 | 134700 | 134800 | 134600 | 200 |
| 518 | 20231114 | 101500 | 7134375200 | 134700 | 134800 | 134800 | 134600 | 167 |
| 519 | 20231114 | 101400 | 7111876400 | 134800 | 134600 | 134800 | 134600 | 580 |
| 520 | 20231114 | 101300 | 7033780700 | 134700 | 134800 | 134900 | 134600 | 540 |
| 521 | 20231114 | 101200 | 6961026800 | 134900 | 134900 | 134900 | 134800 | 82 |
| 522 | 20231114 | 101100 | 6949966100 | 134900 | 134800 | 134900 | 134800 | 574 |
| 523 | 20231114 | 101000 | 6872564300 | 134700 | 134800 | 134900 | 134700 | 358 |
| 524 | 20231114 | 100900 | 6824318400 | 134800 | 134700 | 134800 | 134600 | 395 |
| 525 | 20231114 | 100800 | 6771107600 | 134700 | 134800 | 134900 | 134700 | 148 |
| 526 | 20231114 | 100700 | 6751160500 | 134800 | 134900 | 135000 | 134700 | 181 |
| 527 | 20231114 | 100600 | 6726769800 | 134900 | 134900 | 135000 | 134900 | 104 |
| 528 | 20231114 | 100500 | 6712737500 | 134900 | 135100 | 135200 | 134900 | 212 |
| 529 | 20231114 | 100400 | 6684115400 | 135100 | 135200 | 135200 | 135000 | 314 |
| 530 | 20231114 | 100300 | 6641684400 | 135200 | 135000 | 135200 | 134900 | 903 |
| 531 | 20231114 | 100200 | 6519673800 | 135000 | 134600 | 135000 | 134600 | 800 |
| 532 | 20231114 | 100100 | 6411879500 | 134600 | 134500 | 134600 | 134500 | 794 |
| 533 | 20231114 | 100000 | 6305009300 | 134500 | 134500 | 134600 | 134500 | 802 |
| 534 | 20231114 | 095900 | 6197130800 | 134500 | 134600 | 134600 | 134500 | 140 |
| 535 | 20231114 | 095800 | 6178294100 | 134500 | 134600 | 134700 | 134500 | 389 |
| 536 | 20231114 | 095700 | 6125938800 | 134600 | 134700 | 134700 | 134600 | 140 |
| 537 | 20231114 | 095600 | 6107090700 | 134600 | 134600 | 134700 | 134600 | 83 |
| 538 | 20231114 | 095500 | 6095916600 | 134600 | 134700 | 134800 | 134600 | 175 |
| 539 | 20231114 | 095400 | 6072346100 | 134800 | 134600 | 134900 | 134500 | 663 |
| 540 | 20231114 | 095300 | 5983082800 | 134600 | 134500 | 134600 | 134500 | 83 |
| 541 | 20231114 | 095200 | 5971916900 | 134600 | 134500 | 134600 | 134500 | 90 |
| 542 | 20231114 | 095100 | 5959809800 | 134500 | 134700 | 134700 | 134500 | 490 |
| 543 | 20231114 | 095000 | 5893860600 | 134700 | 134700 | 134800 | 134600 | 287 |
| 544 | 20231114 | 094900 | 5855222200 | 134700 | 134600 | 134800 | 134600 | 335 |
| 545 | 20231114 | 094800 | 5810094800 | 134700 | 134600 | 134700 | 134600 | 150 |
| 546 | 20231114 | 094700 | 5789892300 | 134600 | 134700 | 134800 | 134600 | 59 |
| 547 | 20231114 | 094600 | 5781946600 | 134700 | 134800 | 134900 | 134600 | 228 |
| 548 | 20231114 | 094500 | 5751224800 | 134900 | 134600 | 134900 | 134600 | 382 |
| 549 | 20231114 | 094400 | 5699762700 | 134600 | 134800 | 134800 | 134600 | 187 |
| 550 | 20231114 | 094300 | 5674574900 | 134700 | 134700 | 134900 | 134700 | 265 |
| 551 | 20231114 | 094200 | 5638857000 | 134700 | 134700 | 134800 | 134600 | 276 |
| 552 | 20231114 | 094100 | 5601678400 | 134700 | 134800 | 134900 | 134700 | 240 |
| 553 | 20231114 | 094000 | 5569311200 | 134900 | 135000 | 135000 | 134800 | 855 |
| 554 | 20231114 | 093900 | 5453987800 | 135000 | 134800 | 135000 | 134800 | 692 |
| 555 | 20231114 | 093800 | 5360636600 | 134800 | 134700 | 134900 | 134700 | 969 |
| 556 | 20231114 | 093700 | 5230030000 | 134800 | 134700 | 134800 | 134500 | 386 |
| 557 | 20231114 | 093600 | 5178055800 | 134700 | 134600 | 134800 | 134600 | 246 |
| 558 | 20231114 | 093500 | 5144924500 | 134500 | 134500 | 134600 | 134400 | 327 |
| 559 | 20231114 | 093400 | 5100965000 | 134400 | 134500 | 134500 | 134400 | 82 |
| 560 | 20231114 | 093300 | 5089942700 | 134500 | 134700 | 134800 | 134500 | 1048 |
| 561 | 20231114 | 093200 | 4948854400 | 134700 | 134800 | 134800 | 134600 | 188 |
| 562 | 20231114 | 093100 | 4923533200 | 134700 | 134500 | 134700 | 134400 | 665 |
| 563 | 20231114 | 093000 | 4834029800 | 134600 | 134100 | 134700 | 134100 | 541 |
| 564 | 20231114 | 092900 | 4761303800 | 134200 | 134300 | 134400 | 134100 | 294 |
| 565 | 20231114 | 092800 | 4721836500 | 134200 | 134200 | 134400 | 134100 | 487 |
| 566 | 20231114 | 092700 | 4656457400 | 134200 | 134200 | 134200 | 134000 | 86 |
| 567 | 20231114 | 092600 | 4644923200 | 134200 | 133900 | 134200 | 133900 | 471 |
| 568 | 20231114 | 092500 | 4581788000 | 133900 | 133900 | 134000 | 133800 | 130 |
| 569 | 20231114 | 092400 | 4564382700 | 133800 | 133900 | 134000 | 133800 | 711 |
| 570 | 20231114 | 092300 | 4469186000 | 133800 | 134100 | 134200 | 133800 | 2237 |
| 571 | 20231114 | 092200 | 4169432700 | 134100 | 134500 | 134500 | 134100 | 722 |
| 572 | 20231114 | 092100 | 4072434500 | 134400 | 134700 | 134800 | 134400 | 1743 |
| 573 | 20231114 | 092000 | 3837879500 | 134700 | 134700 | 134700 | 134700 | 318 |
| 574 | 20231114 | 091900 | 3795044900 | 134600 | 134600 | 134700 | 134500 | 1504 |
| 575 | 20231114 | 091800 | 3592627700 | 134600 | 134800 | 134800 | 134600 | 444 |
| 576 | 20231114 | 091700 | 3532820100 | 134700 | 134800 | 134800 | 134700 | 104 |
| 577 | 20231114 | 091600 | 3518804300 | 134800 | 134800 | 134800 | 134600 | 288 |
| 578 | 20231114 | 091500 | 3480013300 | 134700 | 134700 | 134800 | 134600 | 157 |
| 579 | 20231114 | 091400 | 3458865100 | 134700 | 134600 | 135000 | 134600 | 382 |
| 580 | 20231114 | 091300 | 3407398500 | 134600 | 135000 | 135000 | 134600 | 2474 |
| 581 | 20231114 | 091200 | 3073816900 | 134900 | 135000 | 135100 | 134900 | 723 |
| 582 | 20231114 | 091100 | 2976218400 | 135000 | 135200 | 135200 | 135000 | 389 |
| 583 | 20231114 | 091000 | 2923662900 | 135200 | 135300 | 135400 | 135100 | 608 |
| 584 | 20231114 | 090900 | 2841447100 | 135200 | 135000 | 135200 | 134900 | 571 |
| 585 | 20231114 | 090800 | 2764334600 | 135000 | 135300 | 135300 | 135000 | 993 |
| 586 | 20231114 | 090700 | 2630174800 | 135300 | 135300 | 135600 | 135100 | 1101 |
| 587 | 20231114 | 090600 | 2481222700 | 135500 | 135200 | 135500 | 135100 | 708 |
| 588 | 20231114 | 090500 | 2385395200 | 135300 | 135100 | 135500 | 135100 | 1146 |
| 589 | 20231114 | 090400 | 2230305700 | 135100 | 135600 | 135600 | 135100 | 528 |
| 590 | 20231114 | 090300 | 2158860200 | 135500 | 135300 | 135900 | 135300 | 1850 |
| 591 | 20231114 | 090200 | 1908002300 | 135400 | 135600 | 135600 | 135100 | 1368 |
| 592 | 20231114 | 090100 | 1722899500 | 135600 | 137100 | 137200 | 135400 | 2980 |
| 593 | 20231114 | 090000 | 1316922900 | 137000 | 135900 | 137100 | 135200 | 9671 |