35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 14359 |
| 3 | 20231113 | 190900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 4 | 20231113 | 190800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 5 | 20231113 | 190700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 6 | 20231113 | 190600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 7 | 20231113 | 190500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 8 | 20231113 | 190400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 9 | 20231113 | 190300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 10 | 20231113 | 190200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 11 | 20231113 | 190100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 12 | 20231113 | 190000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 13 | 20231113 | 185900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 14 | 20231113 | 185800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 15 | 20231113 | 185700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 16 | 20231113 | 185600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 17 | 20231113 | 185500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 18 | 20231113 | 185400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 19 | 20231113 | 185300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 20 | 20231113 | 185200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 21 | 20231113 | 185100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 22 | 20231113 | 185000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 23 | 20231113 | 184900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 24 | 20231113 | 184800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 25 | 20231113 | 184700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 26 | 20231113 | 184600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 27 | 20231113 | 184500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 28 | 20231113 | 184400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 29 | 20231113 | 184300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 30 | 20231113 | 184200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 31 | 20231113 | 184100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 32 | 20231113 | 184000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 14359 |
| 33 | 20231113 | 183900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 34 | 20231113 | 183800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 35 | 20231113 | 183700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 36 | 20231113 | 183600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 37 | 20231113 | 183500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 38 | 20231113 | 183400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 39 | 20231113 | 183300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 40 | 20231113 | 183200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 41 | 20231113 | 183100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 42 | 20231113 | 183000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 43 | 20231113 | 182900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 44 | 20231113 | 182800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 45 | 20231113 | 182700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 46 | 20231113 | 182600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 47 | 20231113 | 182500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 48 | 20231113 | 182400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 49 | 20231113 | 182300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 50 | 20231113 | 182200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 51 | 20231113 | 182100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 52 | 20231113 | 182000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 53 | 20231113 | 181900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 54 | 20231113 | 181800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 55 | 20231113 | 181700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 56 | 20231113 | 181600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 57 | 20231113 | 181500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 58 | 20231113 | 181400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 59 | 20231113 | 181300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 60 | 20231113 | 181200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 61 | 20231113 | 181100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 62 | 20231113 | 181000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 14359 |
| 63 | 20231113 | 180900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 64 | 20231113 | 180800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 65 | 20231113 | 180700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 66 | 20231113 | 180600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 67 | 20231113 | 180500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 68 | 20231113 | 180400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 69 | 20231113 | 180300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 70 | 20231113 | 180200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 71 | 20231113 | 180100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 72 | 20231113 | 180000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 73 | 20231113 | 175900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 74 | 20231113 | 175800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 75 | 20231113 | 175700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 76 | 20231113 | 175600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 77 | 20231113 | 175500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 78 | 20231113 | 175400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 79 | 20231113 | 175300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 80 | 20231113 | 175200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 81 | 20231113 | 175100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 82 | 20231113 | 175000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 83 | 20231113 | 174900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 84 | 20231113 | 174800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 85 | 20231113 | 174700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 86 | 20231113 | 174600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 87 | 20231113 | 174500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 88 | 20231113 | 174400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 89 | 20231113 | 174300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 90 | 20231113 | 174200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 91 | 20231113 | 174100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 92 | 20231113 | 174000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 14359 |
| 93 | 20231113 | 173900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 94 | 20231113 | 173800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 95 | 20231113 | 173700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 96 | 20231113 | 173600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 97 | 20231113 | 173500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 98 | 20231113 | 173400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 99 | 20231113 | 173300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 100 | 20231113 | 173200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 101 | 20231113 | 173100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 102 | 20231113 | 173000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 103 | 20231113 | 172900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 104 | 20231113 | 172800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 105 | 20231113 | 172700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 106 | 20231113 | 172600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 107 | 20231113 | 172500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 108 | 20231113 | 172400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 109 | 20231113 | 172300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 110 | 20231113 | 172200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 111 | 20231113 | 172100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 112 | 20231113 | 172000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 113 | 20231113 | 171900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 114 | 20231113 | 171800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 115 | 20231113 | 171700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 116 | 20231113 | 171600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 117 | 20231113 | 171500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 118 | 20231113 | 171400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 119 | 20231113 | 171300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 120 | 20231113 | 171200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 121 | 20231113 | 171100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 122 | 20231113 | 171000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 14359 |
| 123 | 20231113 | 170900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 124 | 20231113 | 170800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 125 | 20231113 | 170700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 126 | 20231113 | 170600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 127 | 20231113 | 170500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 128 | 20231113 | 170400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 129 | 20231113 | 170300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 130 | 20231113 | 170200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 131 | 20231113 | 170100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 132 | 20231113 | 170000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 133 | 20231113 | 165900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 134 | 20231113 | 165800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 135 | 20231113 | 165700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 136 | 20231113 | 165600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 137 | 20231113 | 165500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 138 | 20231113 | 165400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 139 | 20231113 | 165300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 140 | 20231113 | 165200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 141 | 20231113 | 165100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 142 | 20231113 | 165000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 143 | 20231113 | 164900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 144 | 20231113 | 164800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 145 | 20231113 | 164700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 146 | 20231113 | 164600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 147 | 20231113 | 164500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 148 | 20231113 | 164400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 149 | 20231113 | 164300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 150 | 20231113 | 164200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 151 | 20231113 | 164100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 152 | 20231113 | 164000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 14359 |
| 153 | 20231113 | 163900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 154 | 20231113 | 163800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 155 | 20231113 | 163700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 156 | 20231113 | 163600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 157 | 20231113 | 163500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 158 | 20231113 | 163400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 159 | 20231113 | 163300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 160 | 20231113 | 163200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 161 | 20231113 | 163100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 162 | 20231113 | 163000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 163 | 20231113 | 162900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 164 | 20231113 | 162800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 165 | 20231113 | 162700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 166 | 20231113 | 162600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 167 | 20231113 | 162500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 168 | 20231113 | 162400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 169 | 20231113 | 162300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 170 | 20231113 | 162200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 171 | 20231113 | 162100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 172 | 20231113 | 162000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 173 | 20231113 | 161900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 174 | 20231113 | 161800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 175 | 20231113 | 161700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 176 | 20231113 | 161600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 177 | 20231113 | 161500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 178 | 20231113 | 161400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 179 | 20231113 | 161300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 180 | 20231113 | 161200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 181 | 20231113 | 161100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 182 | 20231113 | 161000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 14359 |
| 183 | 20231113 | 160900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 184 | 20231113 | 160800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 185 | 20231113 | 160700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 186 | 20231113 | 160600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 187 | 20231113 | 160500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 188 | 20231113 | 160400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 189 | 20231113 | 160300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 190 | 20231113 | 160200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 191 | 20231113 | 160100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 192 | 20231113 | 160000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 193 | 20231113 | 155900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 194 | 20231113 | 155800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 195 | 20231113 | 155700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 196 | 20231113 | 155600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 197 | 20231113 | 155500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 198 | 20231113 | 155400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 199 | 20231113 | 155300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 200 | 20231113 | 155200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 201 | 20231113 | 155100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 202 | 20231113 | 155000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 203 | 20231113 | 154900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 204 | 20231113 | 154800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 205 | 20231113 | 154700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 206 | 20231113 | 154600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 207 | 20231113 | 154500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 208 | 20231113 | 154400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 209 | 20231113 | 154300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 210 | 20231113 | 154200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 211 | 20231113 | 154100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 212 | 20231113 | 154000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 14359 |
| 213 | 20231113 | 153900 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 214 | 20231113 | 153800 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 215 | 20231113 | 153700 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 216 | 20231113 | 153600 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 217 | 20231113 | 153500 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 218 | 20231113 | 153400 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 219 | 20231113 | 153300 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 220 | 20231113 | 153200 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 221 | 20231113 | 153100 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 0 |
| 222 | 20231113 | 153000 | 21248770900 | 116700 | 116700 | 116700 | 116700 | 14359 |
| 223 | 20231113 | 152900 | 19573075600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 224 | 20231113 | 152800 | 19573075600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 225 | 20231113 | 152700 | 19573075600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 226 | 20231113 | 152600 | 19573075600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 227 | 20231113 | 152500 | 19573075600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 228 | 20231113 | 152400 | 19573075600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 229 | 20231113 | 152300 | 19573075600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 230 | 20231113 | 152200 | 19573075600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 231 | 20231113 | 152100 | 19573075600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 232 | 20231113 | 152000 | 19573075600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 233 | 20231113 | 151900 | 19573075600 | 116700 | 116500 | 116700 | 116500 | 3984 |
| 234 | 20231113 | 151800 | 19108408500 | 116500 | 116600 | 116600 | 116500 | 620 |
| 235 | 20231113 | 151700 | 19036165800 | 116500 | 116600 | 116600 | 116500 | 582 |
| 236 | 20231113 | 151600 | 18968325400 | 116600 | 116600 | 116600 | 116500 | 559 |
| 237 | 20231113 | 151500 | 18903161800 | 116600 | 116500 | 116600 | 116500 | 789 |
| 238 | 20231113 | 151400 | 18811189500 | 116600 | 116500 | 116600 | 116500 | 826 |
| 239 | 20231113 | 151300 | 18714894900 | 116600 | 116500 | 116600 | 116500 | 707 |
| 240 | 20231113 | 151200 | 18632481400 | 116500 | 116600 | 116600 | 116500 | 574 |
| 241 | 20231113 | 151100 | 18565570200 | 116600 | 116500 | 116600 | 116400 | 744 |
| 242 | 20231113 | 151000 | 18478887100 | 116500 | 116500 | 116600 | 116400 | 684 |
| 243 | 20231113 | 150900 | 18399192200 | 116500 | 116600 | 116600 | 116400 | 1629 |
| 244 | 20231113 | 150800 | 18209405600 | 116500 | 116500 | 116600 | 116500 | 374 |
| 245 | 20231113 | 150700 | 18165811800 | 116500 | 116500 | 116600 | 116500 | 493 |
| 246 | 20231113 | 150600 | 18108363000 | 116600 | 116500 | 116600 | 116500 | 819 |
| 247 | 20231113 | 150500 | 18012932600 | 116500 | 116600 | 116600 | 116400 | 1092 |
| 248 | 20231113 | 150400 | 17885709600 | 116600 | 116400 | 116600 | 116400 | 556 |
| 249 | 20231113 | 150300 | 17820925700 | 116500 | 116500 | 116600 | 116400 | 810 |
| 250 | 20231113 | 150200 | 17726568100 | 116500 | 116500 | 116500 | 116400 | 693 |
| 251 | 20231113 | 150100 | 17645845500 | 116400 | 116400 | 116500 | 116300 | 741 |
| 252 | 20231113 | 150000 | 17559567000 | 116500 | 116300 | 116500 | 116300 | 628 |
| 253 | 20231113 | 145900 | 17486459600 | 116400 | 116400 | 116500 | 116300 | 940 |
| 254 | 20231113 | 145800 | 17377011500 | 116500 | 116500 | 116500 | 116400 | 794 |
| 255 | 20231113 | 145700 | 17284527000 | 116500 | 116400 | 116500 | 116400 | 875 |
| 256 | 20231113 | 145600 | 17182600900 | 116400 | 116400 | 116500 | 116400 | 865 |
| 257 | 20231113 | 145500 | 17081840400 | 116400 | 116400 | 116500 | 116400 | 910 |
| 258 | 20231113 | 145400 | 16975858600 | 116400 | 116500 | 116500 | 116400 | 735 |
| 259 | 20231113 | 145300 | 16890245100 | 116400 | 116400 | 116500 | 116400 | 690 |
| 260 | 20231113 | 145200 | 16809872800 | 116500 | 116300 | 116500 | 116300 | 1234 |
| 261 | 20231113 | 145100 | 16666237300 | 116400 | 116400 | 116400 | 116300 | 1027 |
| 262 | 20231113 | 145000 | 16546716800 | 116400 | 116300 | 116400 | 116100 | 666 |
| 263 | 20231113 | 144900 | 16469226300 | 116300 | 116300 | 116400 | 116300 | 1280 |
| 264 | 20231113 | 144800 | 16320343900 | 116300 | 116400 | 116400 | 116300 | 421 |
| 265 | 20231113 | 144700 | 16271359500 | 116300 | 116100 | 116400 | 116000 | 542 |
| 266 | 20231113 | 144600 | 16208357600 | 116300 | 116300 | 116400 | 116100 | 724 |
| 267 | 20231113 | 144500 | 16124155400 | 116400 | 116200 | 116500 | 116000 | 1291 |
| 268 | 20231113 | 144400 | 15973993000 | 116300 | 116300 | 116400 | 116100 | 4330 |
| 269 | 20231113 | 144300 | 15470458800 | 116300 | 116400 | 116500 | 116300 | 398 |
| 270 | 20231113 | 144200 | 15424139100 | 116300 | 116500 | 116500 | 116300 | 427 |
| 271 | 20231113 | 144100 | 15374443400 | 116500 | 116400 | 116500 | 116300 | 315 |
| 272 | 20231113 | 144000 | 15337778500 | 116500 | 116500 | 116500 | 116300 | 548 |
| 273 | 20231113 | 143900 | 15273972300 | 116400 | 116500 | 116600 | 116400 | 1110 |
| 274 | 20231113 | 143800 | 15144643200 | 116500 | 116500 | 116600 | 116400 | 736 |
| 275 | 20231113 | 143700 | 15058899400 | 116500 | 116600 | 116700 | 116500 | 751 |
| 276 | 20231113 | 143600 | 14971372400 | 116600 | 116800 | 116900 | 116500 | 564 |
| 277 | 20231113 | 143500 | 14905554600 | 116800 | 116200 | 116900 | 116200 | 11684 |
| 278 | 20231113 | 143400 | 13544045000 | 116300 | 116300 | 116300 | 116200 | 1613 |
| 279 | 20231113 | 143300 | 13356465100 | 116300 | 116300 | 116300 | 116200 | 1005 |
| 280 | 20231113 | 143200 | 13239614400 | 116300 | 116000 | 116300 | 115900 | 11718 |
| 281 | 20231113 | 143100 | 11879526000 | 116000 | 115900 | 116000 | 115800 | 2003 |
| 282 | 20231113 | 143000 | 11647302300 | 115800 | 115800 | 115900 | 115800 | 775 |
| 283 | 20231113 | 142900 | 11557496600 | 115900 | 115800 | 115900 | 115800 | 483 |
| 284 | 20231113 | 142800 | 11501522700 | 115900 | 115900 | 115900 | 115800 | 1131 |
| 285 | 20231113 | 142700 | 11370486700 | 115800 | 115900 | 115900 | 115800 | 919 |
| 286 | 20231113 | 142600 | 11263988400 | 115800 | 115800 | 115900 | 115800 | 671 |
| 287 | 20231113 | 142500 | 11186227100 | 115800 | 115700 | 115900 | 115700 | 3291 |
| 288 | 20231113 | 142400 | 10805132000 | 115800 | 115800 | 115800 | 115700 | 330 |
| 289 | 20231113 | 142300 | 10766922900 | 115700 | 115700 | 115800 | 115700 | 307 |
| 290 | 20231113 | 142200 | 10731384500 | 115700 | 115700 | 115800 | 115600 | 1458 |
| 291 | 20231113 | 142100 | 10562686000 | 115600 | 115500 | 115700 | 115500 | 339 |
| 292 | 20231113 | 142000 | 10523485300 | 115500 | 115500 | 115700 | 115500 | 345 |
| 293 | 20231113 | 141900 | 10483600800 | 115600 | 115700 | 115700 | 115500 | 325 |
| 294 | 20231113 | 141800 | 10446021300 | 115700 | 115700 | 115700 | 115500 | 371 |
| 295 | 20231113 | 141700 | 10403129800 | 115700 | 115500 | 115700 | 115500 | 1080 |
| 296 | 20231113 | 141600 | 10278273500 | 115600 | 115400 | 115600 | 115400 | 331 |
| 297 | 20231113 | 141500 | 10240036000 | 115500 | 115400 | 115600 | 115400 | 296 |
| 298 | 20231113 | 141400 | 10205848500 | 115400 | 115400 | 115500 | 115400 | 220 |
| 299 | 20231113 | 141300 | 10180448900 | 115500 | 115500 | 115600 | 115300 | 134 |
| 300 | 20231113 | 141200 | 10164973900 | 115400 | 115400 | 115500 | 115400 | 185 |
| 301 | 20231113 | 141100 | 10143612500 | 115500 | 115500 | 115500 | 115200 | 205 |
| 302 | 20231113 | 141000 | 10119944700 | 115400 | 115500 | 115500 | 115300 | 349 |
| 303 | 20231113 | 140900 | 10079676000 | 115400 | 115400 | 115500 | 115300 | 134 |
| 304 | 20231113 | 140800 | 10064205700 | 115500 | 115400 | 115500 | 115300 | 216 |
| 305 | 20231113 | 140700 | 10039268300 | 115400 | 115500 | 115500 | 115300 | 104 |
| 306 | 20231113 | 140600 | 10027261300 | 115500 | 115400 | 115500 | 115300 | 283 |
| 307 | 20231113 | 140500 | 9994604100 | 115400 | 115400 | 115500 | 115300 | 299 |
| 308 | 20231113 | 140400 | 9960089700 | 115500 | 115400 | 115500 | 115400 | 137 |
| 309 | 20231113 | 140300 | 9944269600 | 115400 | 115400 | 115500 | 115400 | 185 |
| 310 | 20231113 | 140200 | 9922904800 | 115500 | 115500 | 115500 | 115400 | 307 |
| 311 | 20231113 | 140100 | 9887456100 | 115500 | 115500 | 115600 | 115400 | 132 |
| 312 | 20231113 | 140000 | 9872213500 | 115500 | 115400 | 115500 | 115400 | 214 |
| 313 | 20231113 | 135900 | 9847499900 | 115500 | 115400 | 115600 | 115400 | 203 |
| 314 | 20231113 | 135800 | 9824061200 | 115500 | 115400 | 115500 | 115400 | 169 |
| 315 | 20231113 | 135700 | 9804546300 | 115500 | 115400 | 115500 | 115400 | 258 |
| 316 | 20231113 | 135600 | 9774750400 | 115500 | 115500 | 115500 | 115400 | 123 |
| 317 | 20231113 | 135500 | 9760546200 | 115500 | 115600 | 115600 | 115500 | 217 |
| 318 | 20231113 | 135400 | 9735470800 | 115600 | 115500 | 115600 | 115500 | 282 |
| 319 | 20231113 | 135300 | 9702875700 | 115600 | 115600 | 115600 | 115500 | 131 |
| 320 | 20231113 | 135200 | 9687735900 | 115600 | 115500 | 115600 | 115500 | 214 |
| 321 | 20231113 | 135100 | 9663007400 | 115600 | 115500 | 115600 | 115500 | 198 |
| 322 | 20231113 | 135000 | 9640121000 | 115600 | 115500 | 115600 | 115500 | 118 |
| 323 | 20231113 | 134900 | 9626484000 | 115600 | 115500 | 115600 | 115500 | 290 |
| 324 | 20231113 | 134800 | 9592970500 | 115500 | 115600 | 115600 | 115500 | 164 |
| 325 | 20231113 | 134700 | 9574014600 | 115600 | 115600 | 115600 | 115500 | 130 |
| 326 | 20231113 | 134600 | 9558989600 | 115500 | 115500 | 115600 | 115500 | 302 |
| 327 | 20231113 | 134500 | 9524091100 | 115600 | 115600 | 115600 | 115500 | 164 |
| 328 | 20231113 | 134400 | 9505134700 | 115600 | 115500 | 115600 | 115500 | 134 |
| 329 | 20231113 | 134300 | 9489651300 | 115500 | 115600 | 115600 | 115500 | 380 |
| 330 | 20231113 | 134200 | 9445733400 | 115500 | 115600 | 115600 | 115500 | 177 |
| 331 | 20231113 | 134100 | 9425274400 | 115600 | 115600 | 115600 | 115500 | 122 |
| 332 | 20231113 | 134000 | 9411175500 | 115600 | 115500 | 115600 | 115500 | 416 |
| 333 | 20231113 | 133900 | 9363112700 | 115500 | 115600 | 115600 | 115500 | 187 |
| 334 | 20231113 | 133800 | 9341500300 | 115500 | 115500 | 115600 | 115400 | 503 |
| 335 | 20231113 | 133700 | 9283402400 | 115400 | 115500 | 115500 | 115400 | 208 |
| 336 | 20231113 | 133600 | 9259387800 | 115500 | 115500 | 115500 | 115400 | 136 |
| 337 | 20231113 | 133500 | 9243683300 | 115500 | 115400 | 115500 | 115400 | 309 |
| 338 | 20231113 | 133400 | 9208009800 | 115500 | 115300 | 115500 | 115300 | 218 |
| 339 | 20231113 | 133300 | 9182846600 | 115300 | 115300 | 115500 | 115300 | 97 |
| 340 | 20231113 | 133200 | 9171647400 | 115400 | 115500 | 115500 | 115300 | 218 |
| 341 | 20231113 | 133100 | 9146480300 | 115400 | 115400 | 115500 | 115300 | 239 |
| 342 | 20231113 | 133000 | 9118884000 | 115400 | 115400 | 115500 | 115300 | 235 |
| 343 | 20231113 | 132900 | 9091767800 | 115500 | 115400 | 115500 | 115400 | 189 |
| 344 | 20231113 | 132800 | 9069940400 | 115500 | 115500 | 115500 | 115400 | 171 |
| 345 | 20231113 | 132700 | 9050193400 | 115400 | 115500 | 115500 | 115300 | 190 |
| 346 | 20231113 | 132600 | 9028267900 | 115400 | 115500 | 115500 | 115400 | 206 |
| 347 | 20231113 | 132500 | 9004481400 | 115500 | 115300 | 115500 | 115300 | 332 |
| 348 | 20231113 | 132400 | 8966157900 | 115300 | 115400 | 115500 | 115300 | 189 |
| 349 | 20231113 | 132300 | 8944341900 | 115400 | 115500 | 115600 | 115400 | 585 |
| 350 | 20231113 | 132200 | 8876768100 | 115600 | 115500 | 115600 | 115500 | 129 |
| 351 | 20231113 | 132100 | 8861857900 | 115500 | 115500 | 115600 | 115500 | 264 |
| 352 | 20231113 | 132000 | 8831349400 | 115600 | 115500 | 115600 | 115500 | 163 |
| 353 | 20231113 | 131900 | 8812513000 | 115500 | 115500 | 115600 | 115500 | 528 |
| 354 | 20231113 | 131800 | 8751517100 | 115500 | 115500 | 115500 | 115400 | 318 |
| 355 | 20231113 | 131700 | 8714796000 | 115400 | 115400 | 115500 | 115400 | 134 |
| 356 | 20231113 | 131600 | 8699321100 | 115400 | 115400 | 115500 | 115400 | 172 |
| 357 | 20231113 | 131500 | 8679461300 | 115400 | 115500 | 115500 | 115300 | 158 |
| 358 | 20231113 | 131400 | 8661229400 | 115400 | 115500 | 115500 | 115400 | 157 |
| 359 | 20231113 | 131300 | 8643099200 | 115500 | 115400 | 115500 | 115300 | 129 |
| 360 | 20231113 | 131200 | 8628207300 | 115400 | 115500 | 115500 | 115400 | 231 |
| 361 | 20231113 | 131100 | 8601537100 | 115400 | 115500 | 115500 | 115400 | 158 |
| 362 | 20231113 | 131000 | 8583290700 | 115500 | 115300 | 115500 | 115300 | 102 |
| 363 | 20231113 | 130900 | 8571513600 | 115500 | 115400 | 115500 | 115400 | 249 |
| 364 | 20231113 | 130800 | 8542765700 | 115400 | 115400 | 115500 | 115400 | 140 |
| 365 | 20231113 | 130700 | 8526606700 | 115400 | 115400 | 115400 | 115300 | 152 |
| 366 | 20231113 | 130600 | 8509073100 | 115300 | 115300 | 115400 | 115200 | 152 |
| 367 | 20231113 | 130500 | 8491548600 | 115300 | 115300 | 115400 | 115200 | 199 |
| 368 | 20231113 | 130400 | 8468601700 | 115300 | 115200 | 115300 | 115200 | 338 |
| 369 | 20231113 | 130300 | 8429656700 | 115200 | 115300 | 115300 | 115200 | 152 |
| 370 | 20231113 | 130200 | 8412133500 | 115300 | 115400 | 115400 | 115200 | 221 |
| 371 | 20231113 | 130100 | 8386642400 | 115300 | 115300 | 115400 | 115200 | 107 |
| 372 | 20231113 | 130000 | 8374303100 | 115400 | 115400 | 115400 | 115200 | 100 |
| 373 | 20231113 | 125900 | 8362765300 | 115400 | 115500 | 115500 | 115200 | 160 |
| 374 | 20231113 | 125800 | 8344308900 | 115400 | 115300 | 115500 | 115300 | 209 |
| 375 | 20231113 | 125700 | 8320184000 | 115300 | 115300 | 115400 | 115300 | 103 |
| 376 | 20231113 | 125600 | 8308299700 | 115300 | 115400 | 115500 | 115200 | 125 |
| 377 | 20231113 | 125500 | 8293876400 | 115400 | 115400 | 115500 | 115100 | 354 |
| 378 | 20231113 | 125400 | 8253059800 | 115400 | 115200 | 115400 | 115200 | 630 |
| 379 | 20231113 | 125300 | 8180367700 | 115300 | 115200 | 115300 | 115200 | 162 |
| 380 | 20231113 | 125200 | 8161698700 | 115300 | 115300 | 115300 | 115200 | 133 |
| 381 | 20231113 | 125100 | 8146365500 | 115300 | 115200 | 115300 | 115200 | 139 |
| 382 | 20231113 | 125000 | 8130340800 | 115300 | 115300 | 115300 | 115200 | 178 |
| 383 | 20231113 | 124900 | 8109827800 | 115300 | 115300 | 115300 | 115200 | 104 |
| 384 | 20231113 | 124800 | 8097838400 | 115300 | 115200 | 115300 | 115200 | 146 |
| 385 | 20231113 | 124700 | 8081008500 | 115200 | 115200 | 115300 | 115100 | 216 |
| 386 | 20231113 | 124600 | 8056134200 | 115300 | 115300 | 115300 | 115200 | 182 |
| 387 | 20231113 | 124500 | 8035156000 | 115200 | 115300 | 115300 | 115200 | 110 |
| 388 | 20231113 | 124400 | 8022475200 | 115200 | 115300 | 115300 | 115100 | 278 |
| 389 | 20231113 | 124300 | 7990441800 | 115300 | 115300 | 115300 | 115200 | 140 |
| 390 | 20231113 | 124200 | 7974302100 | 115200 | 115300 | 115300 | 115200 | 120 |
| 391 | 20231113 | 124100 | 7960469600 | 115200 | 115100 | 115300 | 115100 | 150 |
| 392 | 20231113 | 124000 | 7943198000 | 115100 | 115100 | 115100 | 115000 | 129 |
| 393 | 20231113 | 123900 | 7928351800 | 115000 | 115100 | 115300 | 115000 | 62 |
| 394 | 20231113 | 123800 | 7921214700 | 115100 | 115200 | 115200 | 114900 | 98 |
| 395 | 20231113 | 123700 | 7909926600 | 115200 | 115100 | 115300 | 114900 | 259 |
| 396 | 20231113 | 123600 | 7880121500 | 115200 | 115200 | 115200 | 115100 | 227 |
| 397 | 20231113 | 123500 | 7853988500 | 115200 | 115200 | 115200 | 115100 | 186 |
| 398 | 20231113 | 123400 | 7832567600 | 115200 | 115200 | 115300 | 115200 | 118 |
| 399 | 20231113 | 123300 | 7818967300 | 115300 | 115200 | 115300 | 115100 | 87 |
| 400 | 20231113 | 123200 | 7808948800 | 115300 | 115200 | 115300 | 115100 | 146 |
| 401 | 20231113 | 123100 | 7792129100 | 115200 | 115100 | 115300 | 115100 | 97 |
| 402 | 20231113 | 123000 | 7780954500 | 115100 | 115100 | 115200 | 115100 | 53 |
| 403 | 20231113 | 122900 | 7774851400 | 115100 | 115200 | 115200 | 115100 | 130 |
| 404 | 20231113 | 122800 | 7759876200 | 115100 | 115100 | 115200 | 115100 | 121 |
| 405 | 20231113 | 122700 | 7745940100 | 115100 | 115200 | 115200 | 115100 | 70 |
| 406 | 20231113 | 122600 | 7737881500 | 115200 | 115200 | 115300 | 115100 | 229 |
| 407 | 20231113 | 122500 | 7711506200 | 115200 | 114900 | 115300 | 114900 | 650 |
| 408 | 20231113 | 122400 | 7636735400 | 114900 | 115000 | 115100 | 114900 | 316 |
| 409 | 20231113 | 122300 | 7600394900 | 115100 | 115200 | 115200 | 115000 | 96 |
| 410 | 20231113 | 122200 | 7589339200 | 115100 | 115000 | 115200 | 115000 | 125 |
| 411 | 20231113 | 122100 | 7574946900 | 115000 | 115000 | 115200 | 115000 | 113 |
| 412 | 20231113 | 122000 | 7561942000 | 115000 | 115100 | 115100 | 115000 | 116 |
| 413 | 20231113 | 121900 | 7548592600 | 115100 | 115100 | 115100 | 115000 | 42 |
| 414 | 20231113 | 121800 | 7543760500 | 115100 | 115100 | 115200 | 115000 | 301 |
| 415 | 20231113 | 121700 | 7509118100 | 115200 | 115000 | 115200 | 115000 | 144 |
| 416 | 20231113 | 121600 | 7492550200 | 115100 | 115100 | 115100 | 115000 | 90 |
| 417 | 20231113 | 121500 | 7482196300 | 115100 | 115000 | 115100 | 115000 | 170 |
| 418 | 20231113 | 121400 | 7462633100 | 115000 | 114900 | 115100 | 114900 | 164 |
| 419 | 20231113 | 121300 | 7443774900 | 114900 | 115000 | 115000 | 114900 | 220 |
| 420 | 20231113 | 121200 | 7418482000 | 115000 | 115000 | 115000 | 114900 | 276 |
| 421 | 20231113 | 121100 | 7386754200 | 114900 | 114900 | 115000 | 114900 | 80 |
| 422 | 20231113 | 121000 | 7377556400 | 115000 | 114900 | 115000 | 114900 | 90 |
| 423 | 20231113 | 120900 | 7367209200 | 114900 | 114900 | 115000 | 114900 | 82 |
| 424 | 20231113 | 120800 | 7357781000 | 114900 | 115000 | 115000 | 114900 | 107 |
| 425 | 20231113 | 120700 | 7345478700 | 114900 | 115100 | 115100 | 114900 | 200 |
| 426 | 20231113 | 120600 | 7322474400 | 115100 | 115100 | 115200 | 115000 | 138 |
| 427 | 20231113 | 120500 | 7306590900 | 115100 | 115200 | 115300 | 115100 | 139 |
| 428 | 20231113 | 120400 | 7290579900 | 115100 | 115200 | 115200 | 115100 | 53 |
| 429 | 20231113 | 120300 | 7284476000 | 115200 | 115100 | 115200 | 114900 | 904 |
| 430 | 20231113 | 120200 | 7180490300 | 115100 | 115200 | 115200 | 115100 | 224 |
| 431 | 20231113 | 120100 | 7154697000 | 115200 | 115100 | 115200 | 115100 | 75 |
| 432 | 20231113 | 120000 | 7146060800 | 115300 | 115200 | 115300 | 115100 | 113 |
| 433 | 20231113 | 115900 | 7133043300 | 115100 | 115200 | 115200 | 115100 | 83 |
| 434 | 20231113 | 115800 | 7123483800 | 115100 | 115200 | 115400 | 115100 | 366 |
| 435 | 20231113 | 115700 | 7081317200 | 115100 | 115400 | 115400 | 115100 | 237 |
| 436 | 20231113 | 115600 | 7054003200 | 115500 | 115300 | 115500 | 115300 | 214 |
| 437 | 20231113 | 115500 | 7029316900 | 115400 | 115300 | 115400 | 115300 | 124 |
| 438 | 20231113 | 115400 | 7015012900 | 115400 | 115400 | 115500 | 115200 | 841 |
| 439 | 20231113 | 115300 | 6918030400 | 115400 | 115500 | 115500 | 115300 | 58 |
| 440 | 20231113 | 115200 | 6911337100 | 115400 | 115400 | 115500 | 115300 | 911 |
| 441 | 20231113 | 115100 | 6806256500 | 115500 | 115500 | 115500 | 115400 | 153 |
| 442 | 20231113 | 115000 | 6788589500 | 115500 | 115400 | 115500 | 115400 | 61 |
| 443 | 20231113 | 114900 | 6781546900 | 115500 | 115500 | 115500 | 115400 | 97 |
| 444 | 20231113 | 114800 | 6770344500 | 115400 | 115400 | 115500 | 115400 | 119 |
| 445 | 20231113 | 114700 | 6756601900 | 115400 | 115400 | 115500 | 115400 | 103 |
| 446 | 20231113 | 114600 | 6744710600 | 115500 | 115500 | 115500 | 115400 | 80 |
| 447 | 20231113 | 114500 | 6735471600 | 115500 | 115500 | 115500 | 115400 | 128 |
| 448 | 20231113 | 114400 | 6720689600 | 115400 | 115500 | 115500 | 115400 | 48 |
| 449 | 20231113 | 114300 | 6715147800 | 115400 | 115400 | 115500 | 115400 | 146 |
| 450 | 20231113 | 114200 | 6698289300 | 115500 | 115400 | 115500 | 115400 | 85 |
| 451 | 20231113 | 114100 | 6688473000 | 115500 | 115400 | 115500 | 115400 | 66 |
| 452 | 20231113 | 114000 | 6680853200 | 115500 | 115400 | 115500 | 115400 | 146 |
| 453 | 20231113 | 113900 | 6663993600 | 115500 | 115300 | 115500 | 115300 | 90 |
| 454 | 20231113 | 113800 | 6653602300 | 115400 | 115500 | 115500 | 115400 | 354 |
| 455 | 20231113 | 113700 | 6612746300 | 115400 | 115400 | 115500 | 115400 | 185 |
| 456 | 20231113 | 113600 | 6591382900 | 115500 | 115400 | 115500 | 115400 | 63 |
| 457 | 20231113 | 113500 | 6584109200 | 115500 | 115500 | 115500 | 115400 | 138 |
| 458 | 20231113 | 113400 | 6568175600 | 115500 | 115400 | 115500 | 115400 | 227 |
| 459 | 20231113 | 113300 | 6541969900 | 115400 | 115500 | 115500 | 115400 | 65 |
| 460 | 20231113 | 113200 | 6534464400 | 115400 | 115400 | 115500 | 115400 | 153 |
| 461 | 20231113 | 113100 | 6516796700 | 115500 | 115500 | 115500 | 115400 | 135 |
| 462 | 20231113 | 113000 | 6501210700 | 115400 | 115500 | 115500 | 115400 | 72 |
| 463 | 20231113 | 112900 | 6492897700 | 115400 | 115400 | 115500 | 115400 | 149 |
| 464 | 20231113 | 112800 | 6475692200 | 115400 | 115500 | 115500 | 115300 | 96 |
| 465 | 20231113 | 112700 | 6464608700 | 115500 | 115400 | 115500 | 115300 | 147 |
| 466 | 20231113 | 112600 | 6447641000 | 115400 | 115400 | 115500 | 115400 | 194 |
| 467 | 20231113 | 112500 | 6425240400 | 115400 | 115500 | 115500 | 115400 | 233 |
| 468 | 20231113 | 112400 | 6398342500 | 115400 | 115500 | 115500 | 115400 | 119 |
| 469 | 20231113 | 112300 | 6384601900 | 115500 | 115500 | 115500 | 115400 | 106 |
| 470 | 20231113 | 112200 | 6372361200 | 115400 | 115500 | 115500 | 115400 | 216 |
| 471 | 20231113 | 112100 | 6347424100 | 115500 | 115400 | 115500 | 115400 | 94 |
| 472 | 20231113 | 112000 | 6336568700 | 115500 | 115500 | 115500 | 115400 | 134 |
| 473 | 20231113 | 111900 | 6321096700 | 115400 | 115500 | 115500 | 115400 | 73 |
| 474 | 20231113 | 111800 | 6312669100 | 115400 | 115400 | 115500 | 115400 | 154 |
| 475 | 20231113 | 111700 | 6294885400 | 115400 | 115500 | 115500 | 115400 | 116 |
| 476 | 20231113 | 111600 | 6281493100 | 115500 | 115400 | 115500 | 115400 | 45 |
| 477 | 20231113 | 111500 | 6276297400 | 115400 | 115500 | 115500 | 115400 | 143 |
| 478 | 20231113 | 111400 | 6259784200 | 115500 | 115500 | 115600 | 115400 | 814 |
| 479 | 20231113 | 111300 | 6165761700 | 115500 | 115600 | 115600 | 115500 | 90 |
| 480 | 20231113 | 111200 | 6155361400 | 115600 | 115500 | 115600 | 115500 | 353 |
| 481 | 20231113 | 111100 | 6114560100 | 115500 | 115600 | 115700 | 115500 | 334 |
| 482 | 20231113 | 111000 | 6075951600 | 115600 | 115800 | 115800 | 115600 | 264 |
| 483 | 20231113 | 110900 | 6045410000 | 115600 | 115700 | 115800 | 115600 | 872 |
| 484 | 20231113 | 110800 | 5944518500 | 115600 | 115800 | 115900 | 115600 | 496 |
| 485 | 20231113 | 110700 | 5887120400 | 115900 | 115800 | 115900 | 115700 | 265 |
| 486 | 20231113 | 110600 | 5856431400 | 115800 | 115800 | 115900 | 115700 | 228 |
| 487 | 20231113 | 110500 | 5830023200 | 115800 | 115800 | 115900 | 115700 | 931 |
| 488 | 20231113 | 110400 | 5722188300 | 115800 | 115800 | 115800 | 115700 | 278 |
| 489 | 20231113 | 110300 | 5689997300 | 115800 | 115700 | 115800 | 115600 | 694 |
| 490 | 20231113 | 110200 | 5609696800 | 115700 | 115700 | 115700 | 115600 | 376 |
| 491 | 20231113 | 110100 | 5566199800 | 115600 | 115700 | 115700 | 115600 | 382 |
| 492 | 20231113 | 110000 | 5522005200 | 115700 | 115700 | 115700 | 115600 | 199 |
| 493 | 20231113 | 105900 | 5498982400 | 115700 | 115700 | 115700 | 115600 | 389 |
| 494 | 20231113 | 105800 | 5453981400 | 115600 | 115600 | 115700 | 115500 | 307 |
| 495 | 20231113 | 105700 | 5418470200 | 115600 | 115600 | 115700 | 115500 | 327 |
| 496 | 20231113 | 105600 | 5380660300 | 115500 | 115600 | 115700 | 115500 | 396 |
| 497 | 20231113 | 105500 | 5334877100 | 115600 | 115600 | 115600 | 115500 | 425 |
| 498 | 20231113 | 105400 | 5285760700 | 115600 | 115600 | 115600 | 115500 | 355 |
| 499 | 20231113 | 105300 | 5244729700 | 115600 | 115500 | 115600 | 115500 | 408 |
| 500 | 20231113 | 105200 | 5197571300 | 115600 | 115600 | 115600 | 115500 | 294 |
| 501 | 20231113 | 105100 | 5163588900 | 115600 | 115500 | 115600 | 115500 | 720 |
| 502 | 20231113 | 105000 | 5080399600 | 115600 | 115600 | 115600 | 115500 | 394 |
| 503 | 20231113 | 104900 | 5034865300 | 115600 | 115500 | 115600 | 115500 | 384 |
| 504 | 20231113 | 104800 | 4990488400 | 115600 | 115400 | 115600 | 115400 | 1346 |
| 505 | 20231113 | 104700 | 4834990800 | 115500 | 115500 | 115500 | 115400 | 374 |
| 506 | 20231113 | 104600 | 4791797200 | 115400 | 115300 | 115500 | 115300 | 934 |
| 507 | 20231113 | 104500 | 4683972800 | 115400 | 115400 | 115400 | 115300 | 364 |
| 508 | 20231113 | 104400 | 4641970700 | 115400 | 115300 | 115400 | 115300 | 288 |
| 509 | 20231113 | 104300 | 4608746300 | 115300 | 115400 | 115400 | 115300 | 289 |
| 510 | 20231113 | 104200 | 4575397900 | 115400 | 115400 | 115400 | 115300 | 382 |
| 511 | 20231113 | 104100 | 4531325800 | 115300 | 115300 | 115400 | 115200 | 314 |
| 512 | 20231113 | 104000 | 4495104400 | 115300 | 115100 | 115400 | 115000 | 1807 |
| 513 | 20231113 | 103900 | 4287027000 | 115100 | 115100 | 115100 | 115000 | 169 |
| 514 | 20231113 | 103800 | 4267578100 | 115000 | 115100 | 115100 | 115000 | 238 |
| 515 | 20231113 | 103700 | 4240185800 | 115100 | 115100 | 115100 | 114900 | 257 |
| 516 | 20231113 | 103600 | 4210620700 | 115000 | 115100 | 115100 | 114900 | 1123 |
| 517 | 20231113 | 103500 | 4081467600 | 115100 | 115100 | 115100 | 115000 | 64 |
| 518 | 20231113 | 103400 | 4074101400 | 115000 | 115000 | 115100 | 115000 | 56 |
| 519 | 20231113 | 103300 | 4067659000 | 115100 | 115000 | 115100 | 114900 | 319 |
| 520 | 20231113 | 103200 | 4030970500 | 115000 | 115000 | 115000 | 114900 | 14 |
| 521 | 20231113 | 103100 | 4029361000 | 115000 | 115100 | 115100 | 114900 | 414 |
| 522 | 20231113 | 103000 | 3981751800 | 115000 | 115000 | 115100 | 115000 | 104 |
| 523 | 20231113 | 102900 | 3969789100 | 115000 | 115000 | 115100 | 114900 | 37 |
| 524 | 20231113 | 102800 | 3965534100 | 115000 | 115000 | 115100 | 114900 | 67 |
| 525 | 20231113 | 102700 | 3957826400 | 115000 | 115000 | 115100 | 114900 | 163 |
| 526 | 20231113 | 102600 | 3939083500 | 115100 | 115100 | 115100 | 115000 | 13 |
| 527 | 20231113 | 102500 | 3937587300 | 115100 | 115000 | 115100 | 115000 | 39 |
| 528 | 20231113 | 102400 | 3933100600 | 115100 | 115000 | 115100 | 115000 | 229 |
| 529 | 20231113 | 102300 | 3906763500 | 115100 | 115100 | 115100 | 115000 | 24 |
| 530 | 20231113 | 102200 | 3904001900 | 115000 | 115100 | 115200 | 114900 | 525 |
| 531 | 20231113 | 102100 | 3843598700 | 115200 | 115300 | 115300 | 115100 | 238 |
| 532 | 20231113 | 102000 | 3816189000 | 115200 | 115300 | 115300 | 115200 | 54 |
| 533 | 20231113 | 101900 | 3809965400 | 115300 | 115300 | 115300 | 115200 | 127 |
| 534 | 20231113 | 101800 | 3795331500 | 115200 | 115300 | 115300 | 115200 | 45 |
| 535 | 20231113 | 101700 | 3790144400 | 115200 | 115300 | 115400 | 115200 | 37 |
| 536 | 20231113 | 101600 | 3785879400 | 115400 | 115300 | 115400 | 115200 | 82 |
| 537 | 20231113 | 101500 | 3776423400 | 115300 | 115500 | 115500 | 115300 | 46 |
| 538 | 20231113 | 101400 | 3771116200 | 115500 | 115200 | 115500 | 115200 | 709 |
| 539 | 20231113 | 101300 | 3689355000 | 115200 | 115400 | 115400 | 115200 | 194 |
| 540 | 20231113 | 101200 | 3666995300 | 115400 | 115400 | 115400 | 115200 | 256 |
| 541 | 20231113 | 101100 | 3637466900 | 115400 | 115400 | 115600 | 115200 | 2687 |
| 542 | 20231113 | 101000 | 3327193900 | 115200 | 115400 | 115400 | 115200 | 81 |
| 543 | 20231113 | 100900 | 3317854400 | 115400 | 115200 | 115400 | 115100 | 309 |
| 544 | 20231113 | 100800 | 3282256200 | 115200 | 115200 | 115200 | 115100 | 247 |
| 545 | 20231113 | 100700 | 3253819100 | 115200 | 115200 | 115300 | 115100 | 361 |
| 546 | 20231113 | 100600 | 3212229500 | 115300 | 115400 | 115400 | 115200 | 368 |
| 547 | 20231113 | 100500 | 3169799100 | 115400 | 115300 | 115400 | 115300 | 37 |
| 548 | 20231113 | 100400 | 3165529500 | 115400 | 115500 | 115500 | 115300 | 124 |
| 549 | 20231113 | 100300 | 3151228300 | 115500 | 115500 | 115500 | 115400 | 167 |
| 550 | 20231113 | 100200 | 3131950100 | 115500 | 115400 | 115500 | 115400 | 171 |
| 551 | 20231113 | 100100 | 3112213300 | 115500 | 115500 | 115500 | 115400 | 87 |
| 552 | 20231113 | 100000 | 3102170300 | 115500 | 115500 | 115500 | 115400 | 53 |
| 553 | 20231113 | 095900 | 3096051400 | 115500 | 115400 | 115500 | 115400 | 264 |
| 554 | 20231113 | 095800 | 3065576800 | 115400 | 115300 | 115500 | 115200 | 271 |
| 555 | 20231113 | 095700 | 3034325500 | 115300 | 115200 | 115300 | 115200 | 104 |
| 556 | 20231113 | 095600 | 3022337500 | 115300 | 115300 | 115300 | 115200 | 116 |
| 557 | 20231113 | 095500 | 3008963900 | 115300 | 115200 | 115300 | 115100 | 707 |
| 558 | 20231113 | 095400 | 2927502200 | 115200 | 115200 | 115200 | 115100 | 61 |
| 559 | 20231113 | 095300 | 2920476800 | 115200 | 115100 | 115200 | 115000 | 652 |
| 560 | 20231113 | 095200 | 2845435500 | 115200 | 115100 | 115200 | 115100 | 24 |
| 561 | 20231113 | 095100 | 2842671700 | 115200 | 115100 | 115200 | 115000 | 119 |
| 562 | 20231113 | 095000 | 2828972400 | 115100 | 115000 | 115200 | 115000 | 102 |
| 563 | 20231113 | 094900 | 2817230300 | 115000 | 115200 | 115200 | 115000 | 102 |
| 564 | 20231113 | 094800 | 2805488100 | 115100 | 115100 | 115200 | 115000 | 117 |
| 565 | 20231113 | 094700 | 2792021300 | 115200 | 115100 | 115200 | 114900 | 487 |
| 566 | 20231113 | 094600 | 2736004300 | 115100 | 115300 | 115300 | 115100 | 388 |
| 567 | 20231113 | 094500 | 2691318200 | 115200 | 115300 | 115300 | 115200 | 198 |
| 568 | 20231113 | 094400 | 2668491700 | 115200 | 115200 | 115300 | 115200 | 18 |
| 569 | 20231113 | 094300 | 2666417200 | 115300 | 115300 | 115300 | 115200 | 63 |
| 570 | 20231113 | 094200 | 2659156200 | 115200 | 115200 | 115500 | 115200 | 88 |
| 571 | 20231113 | 094100 | 2649007200 | 115200 | 115300 | 115500 | 115000 | 620 |
| 572 | 20231113 | 094000 | 2577596600 | 115500 | 115400 | 115500 | 115300 | 595 |
| 573 | 20231113 | 093900 | 2508947300 | 115400 | 115500 | 115500 | 115400 | 66 |
| 574 | 20231113 | 093800 | 2501325200 | 115400 | 115300 | 115600 | 115300 | 1673 |
| 575 | 20231113 | 093700 | 2308194300 | 115400 | 115400 | 115400 | 115300 | 67 |
| 576 | 20231113 | 093600 | 2300463200 | 115400 | 115400 | 115500 | 115400 | 206 |
| 577 | 20231113 | 093500 | 2276688900 | 115400 | 115400 | 115500 | 115300 | 183 |
| 578 | 20231113 | 093400 | 2255568300 | 115500 | 115500 | 115500 | 115300 | 166 |
| 579 | 20231113 | 093300 | 2236409000 | 115500 | 115500 | 115500 | 115400 | 165 |
| 580 | 20231113 | 093200 | 2217364000 | 115400 | 115100 | 115500 | 115100 | 925 |
| 581 | 20231113 | 093100 | 2110696200 | 115100 | 115200 | 115200 | 115100 | 51 |
| 582 | 20231113 | 093000 | 2104822200 | 115200 | 115100 | 115200 | 115100 | 244 |
| 583 | 20231113 | 092900 | 2076728900 | 115100 | 115000 | 115100 | 114900 | 1128 |
| 584 | 20231113 | 092800 | 1947002700 | 115000 | 114900 | 115000 | 114900 | 1731 |
| 585 | 20231113 | 092700 | 1748086400 | 114900 | 114800 | 114900 | 114800 | 624 |
| 586 | 20231113 | 092600 | 1676413800 | 114900 | 114800 | 114900 | 114800 | 400 |
| 587 | 20231113 | 092500 | 1630488100 | 114800 | 114800 | 114900 | 114800 | 321 |
| 588 | 20231113 | 092400 | 1593635700 | 114800 | 114800 | 114900 | 114800 | 250 |
| 589 | 20231113 | 092300 | 1564931700 | 114900 | 114900 | 115000 | 114800 | 493 |
| 590 | 20231113 | 092200 | 1508300900 | 115000 | 115000 | 115000 | 114900 | 216 |
| 591 | 20231113 | 092100 | 1483478500 | 115000 | 115100 | 115100 | 115000 | 240 |
| 592 | 20231113 | 092000 | 1455877500 | 115100 | 115000 | 115100 | 115000 | 297 |
| 593 | 20231113 | 091900 | 1421720300 | 115000 | 115100 | 115200 | 115000 | 371 |
| 594 | 20231113 | 091800 | 1379018700 | 115100 | 115100 | 115200 | 115100 | 399 |
| 595 | 20231113 | 091700 | 1333091400 | 115100 | 115100 | 115200 | 115100 | 401 |
| 596 | 20231113 | 091600 | 1286923800 | 115100 | 115200 | 115200 | 115100 | 661 |
| 597 | 20231113 | 091500 | 1210796000 | 115300 | 115200 | 115300 | 115200 | 162 |
| 598 | 20231113 | 091400 | 1192126700 | 115100 | 115200 | 115300 | 115100 | 214 |
| 599 | 20231113 | 091300 | 1167484400 | 115200 | 115300 | 115300 | 115100 | 338 |
| 600 | 20231113 | 091200 | 1128546300 | 115300 | 115100 | 115300 | 115100 | 365 |
| 601 | 20231113 | 091100 | 1086472400 | 115100 | 115200 | 115400 | 115000 | 650 |
| 602 | 20231113 | 091000 | 1011583400 | 115100 | 115300 | 115300 | 115100 | 25 |
| 603 | 20231113 | 090900 | 1008705700 | 115100 | 115200 | 115300 | 115100 | 563 |
| 604 | 20231113 | 090800 | 943878600 | 115200 | 115200 | 115300 | 115000 | 521 |
| 605 | 20231113 | 090700 | 883905200 | 115200 | 115100 | 115300 | 115100 | 39 |
| 606 | 20231113 | 090600 | 879412800 | 115300 | 115300 | 115500 | 115100 | 297 |
| 607 | 20231113 | 090500 | 845172500 | 115400 | 115200 | 115500 | 115100 | 512 |
| 608 | 20231113 | 090400 | 786170200 | 115200 | 115100 | 115300 | 114900 | 367 |
| 609 | 20231113 | 090300 | 743901600 | 115000 | 115100 | 115300 | 114900 | 416 |
| 610 | 20231113 | 090200 | 696068100 | 114900 | 115000 | 115000 | 114800 | 364 |
| 611 | 20231113 | 090100 | 654237600 | 115000 | 115300 | 115300 | 115000 | 2054 |
| 612 | 20231113 | 090000 | 417843400 | 115400 | 116000 | 116000 | 115400 | 3602 |