33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 845 |
| 3 | 20231114 | 184100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 4 | 20231114 | 184000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 5 | 20231114 | 183900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 6 | 20231114 | 183800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 7 | 20231114 | 183700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 8 | 20231114 | 183600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 9 | 20231114 | 183500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 10 | 20231114 | 183400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 11 | 20231114 | 183300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 12 | 20231114 | 183200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 13 | 20231114 | 183100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 14 | 20231114 | 183000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 15 | 20231114 | 182900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 16 | 20231114 | 182800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 17 | 20231114 | 182700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 18 | 20231114 | 182600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 19 | 20231114 | 182500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 20 | 20231114 | 182400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 21 | 20231114 | 182300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 22 | 20231114 | 182200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 23 | 20231114 | 182100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 24 | 20231114 | 182000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 25 | 20231114 | 181900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 26 | 20231114 | 181800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 27 | 20231114 | 181700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 28 | 20231114 | 181600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 29 | 20231114 | 181500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 30 | 20231114 | 181400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 31 | 20231114 | 181300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 32 | 20231114 | 181200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 845 |
| 33 | 20231114 | 181100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 34 | 20231114 | 181000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 35 | 20231114 | 180900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 36 | 20231114 | 180800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 37 | 20231114 | 180700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 38 | 20231114 | 180600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 39 | 20231114 | 180500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 40 | 20231114 | 180400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 41 | 20231114 | 180300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 42 | 20231114 | 180200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 43 | 20231114 | 180100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 44 | 20231114 | 180000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 45 | 20231114 | 175900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 46 | 20231114 | 175800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 47 | 20231114 | 175700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 48 | 20231114 | 175600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 49 | 20231114 | 175500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 50 | 20231114 | 175400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 51 | 20231114 | 175300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 52 | 20231114 | 175200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 53 | 20231114 | 175100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 54 | 20231114 | 175000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 55 | 20231114 | 174900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 56 | 20231114 | 174800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 57 | 20231114 | 174700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 58 | 20231114 | 174600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 59 | 20231114 | 174500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 60 | 20231114 | 174400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 61 | 20231114 | 174300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 62 | 20231114 | 174200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 845 |
| 63 | 20231114 | 174100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 64 | 20231114 | 174000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 65 | 20231114 | 173900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 66 | 20231114 | 173800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 67 | 20231114 | 173700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 68 | 20231114 | 173600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 69 | 20231114 | 173500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 70 | 20231114 | 173400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 71 | 20231114 | 173300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 72 | 20231114 | 173200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 73 | 20231114 | 173100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 74 | 20231114 | 173000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 75 | 20231114 | 172900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 76 | 20231114 | 172800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 77 | 20231114 | 172700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 78 | 20231114 | 172600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 79 | 20231114 | 172500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 80 | 20231114 | 172400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 81 | 20231114 | 172300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 82 | 20231114 | 172200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 83 | 20231114 | 172100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 84 | 20231114 | 172000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 85 | 20231114 | 171900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 86 | 20231114 | 171800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 87 | 20231114 | 171700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 88 | 20231114 | 171600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 89 | 20231114 | 171500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 90 | 20231114 | 171400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 91 | 20231114 | 171300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 92 | 20231114 | 171200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 845 |
| 93 | 20231114 | 171100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 94 | 20231114 | 171000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 95 | 20231114 | 170900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 96 | 20231114 | 170800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 97 | 20231114 | 170700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 98 | 20231114 | 170600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 99 | 20231114 | 170500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 100 | 20231114 | 170400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 101 | 20231114 | 170300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 102 | 20231114 | 170200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 103 | 20231114 | 170100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 104 | 20231114 | 170000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 105 | 20231114 | 165900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 106 | 20231114 | 165800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 107 | 20231114 | 165700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 108 | 20231114 | 165600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 109 | 20231114 | 165500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 110 | 20231114 | 165400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 111 | 20231114 | 165300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 112 | 20231114 | 165200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 113 | 20231114 | 165100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 114 | 20231114 | 165000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 115 | 20231114 | 164900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 116 | 20231114 | 164800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 117 | 20231114 | 164700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 118 | 20231114 | 164600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 119 | 20231114 | 164500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 120 | 20231114 | 164400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 121 | 20231114 | 164300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 122 | 20231114 | 164200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 845 |
| 123 | 20231114 | 164100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 124 | 20231114 | 164000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 125 | 20231114 | 163900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 126 | 20231114 | 163800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 127 | 20231114 | 163700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 128 | 20231114 | 163600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 129 | 20231114 | 163500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 130 | 20231114 | 163400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 131 | 20231114 | 163300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 132 | 20231114 | 163200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 133 | 20231114 | 163100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 134 | 20231114 | 163000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 135 | 20231114 | 162900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 136 | 20231114 | 162800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 137 | 20231114 | 162700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 138 | 20231114 | 162600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 139 | 20231114 | 162500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 140 | 20231114 | 162400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 141 | 20231114 | 162300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 142 | 20231114 | 162200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 143 | 20231114 | 162100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 144 | 20231114 | 162000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 145 | 20231114 | 161900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 146 | 20231114 | 161800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 147 | 20231114 | 161700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 148 | 20231114 | 161600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 149 | 20231114 | 161500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 150 | 20231114 | 161400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 151 | 20231114 | 161300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 152 | 20231114 | 161200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 845 |
| 153 | 20231114 | 161100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 154 | 20231114 | 161000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 155 | 20231114 | 160900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 156 | 20231114 | 160800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 157 | 20231114 | 160700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 158 | 20231114 | 160600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 159 | 20231114 | 160500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 160 | 20231114 | 160400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 161 | 20231114 | 160300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 162 | 20231114 | 160200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 163 | 20231114 | 160100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 164 | 20231114 | 160000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 165 | 20231114 | 155900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 166 | 20231114 | 155800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 167 | 20231114 | 155700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 168 | 20231114 | 155600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 169 | 20231114 | 155500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 170 | 20231114 | 155400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 171 | 20231114 | 155300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 172 | 20231114 | 155200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 173 | 20231114 | 155100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 174 | 20231114 | 155000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 175 | 20231114 | 154900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 176 | 20231114 | 154800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 177 | 20231114 | 154700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 178 | 20231114 | 154600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 179 | 20231114 | 154500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 180 | 20231114 | 154400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 181 | 20231114 | 154300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 182 | 20231114 | 154200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 845 |
| 183 | 20231114 | 154100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 184 | 20231114 | 154000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 185 | 20231114 | 153900 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 186 | 20231114 | 153800 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 187 | 20231114 | 153700 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 188 | 20231114 | 153600 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 189 | 20231114 | 153500 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 190 | 20231114 | 153400 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 191 | 20231114 | 153300 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 192 | 20231114 | 153200 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 193 | 20231114 | 153100 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 0 |
| 194 | 20231114 | 153000 | 4137310000 | 171700 | 171700 | 171700 | 171700 | 845 |
| 195 | 20231114 | 152900 | 3992223500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 196 | 20231114 | 152800 | 3992223500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 197 | 20231114 | 152700 | 3992223500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 198 | 20231114 | 152600 | 3992223500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 199 | 20231114 | 152500 | 3992223500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 200 | 20231114 | 152400 | 3992223500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 201 | 20231114 | 152300 | 3992223500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 202 | 20231114 | 152200 | 3992223500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 203 | 20231114 | 152100 | 3992223500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 204 | 20231114 | 152000 | 3992223500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 205 | 20231114 | 151900 | 3992223500 | 171800 | 171700 | 171800 | 171400 | 37 |
| 206 | 20231114 | 151800 | 3985871300 | 171500 | 171700 | 171700 | 171500 | 25 |
| 207 | 20231114 | 151700 | 3981581800 | 171700 | 171700 | 171700 | 171400 | 84 |
| 208 | 20231114 | 151600 | 3967167100 | 171700 | 171600 | 171700 | 171600 | 97 |
| 209 | 20231114 | 151500 | 3950520200 | 171600 | 171500 | 171600 | 171500 | 47 |
| 210 | 20231114 | 151400 | 3942455300 | 171600 | 171500 | 171600 | 171500 | 61 |
| 211 | 20231114 | 151300 | 3931992600 | 171500 | 171400 | 171500 | 171400 | 3 |
| 212 | 20231114 | 151200 | 3931478300 | 171400 | 171500 | 171500 | 171400 | 15 |
| 213 | 20231114 | 151100 | 3928906000 | 171400 | 171400 | 171400 | 171400 | 3 |
| 214 | 20231114 | 151000 | 3928391800 | 171500 | 171300 | 171500 | 171300 | 8 |
| 215 | 20231114 | 150900 | 3927020200 | 171400 | 171300 | 171500 | 171300 | 163 |
| 216 | 20231114 | 150800 | 3899081200 | 171300 | 171300 | 171300 | 171300 | 76 |
| 217 | 20231114 | 150700 | 3886062400 | 171300 | 171500 | 171500 | 171300 | 42 |
| 218 | 20231114 | 150600 | 3878860200 | 171600 | 171300 | 171600 | 171300 | 67 |
| 219 | 20231114 | 150500 | 3867370600 | 171300 | 171300 | 171300 | 171300 | 13 |
| 220 | 20231114 | 150400 | 3865143700 | 171400 | 171300 | 171400 | 171300 | 34 |
| 221 | 20231114 | 150300 | 3859316300 | 171300 | 171300 | 171300 | 171300 | 2 |
| 222 | 20231114 | 150200 | 3858973700 | 171500 | 171300 | 171600 | 171300 | 9 |
| 223 | 20231114 | 150100 | 3857431100 | 171300 | 171300 | 171300 | 171300 | 2 |
| 224 | 20231114 | 150000 | 3857088500 | 171300 | 171300 | 171600 | 171300 | 45 |
| 225 | 20231114 | 145900 | 3849377200 | 171600 | 171300 | 171600 | 171300 | 39 |
| 226 | 20231114 | 145800 | 3842691700 | 171600 | 171600 | 171600 | 171300 | 182 |
| 227 | 20231114 | 145700 | 3811494900 | 171600 | 171400 | 171600 | 171400 | 26 |
| 228 | 20231114 | 145600 | 3807033500 | 171600 | 171600 | 171600 | 171400 | 35 |
| 229 | 20231114 | 145500 | 3801029700 | 171400 | 171200 | 171600 | 171200 | 48 |
| 230 | 20231114 | 145400 | 3792801400 | 171500 | 171200 | 171600 | 171200 | 84 |
| 231 | 20231114 | 145300 | 3778397700 | 171200 | 171500 | 171600 | 171200 | 67 |
| 232 | 20231114 | 145200 | 3766913600 | 171200 | 171200 | 171600 | 171200 | 69 |
| 233 | 20231114 | 145100 | 3755086700 | 171600 | 171200 | 171600 | 171100 | 92 |
| 234 | 20231114 | 145000 | 3739314500 | 171100 | 171100 | 171500 | 171100 | 42 |
| 235 | 20231114 | 144900 | 3732120200 | 171100 | 171100 | 171500 | 171100 | 55 |
| 236 | 20231114 | 144800 | 3722700000 | 171500 | 171400 | 171600 | 171100 | 76 |
| 237 | 20231114 | 144700 | 3709684900 | 171200 | 171200 | 171700 | 171200 | 87 |
| 238 | 20231114 | 144600 | 3694779700 | 171200 | 171200 | 171600 | 171200 | 85 |
| 239 | 20231114 | 144500 | 3680217700 | 171200 | 171200 | 171600 | 171200 | 92 |
| 240 | 20231114 | 144400 | 3664452900 | 171400 | 171200 | 171600 | 171200 | 65 |
| 241 | 20231114 | 144300 | 3653313000 | 171300 | 171300 | 171600 | 171300 | 160 |
| 242 | 20231114 | 144200 | 3625898700 | 171300 | 171400 | 171600 | 171300 | 51 |
| 243 | 20231114 | 144100 | 3617154200 | 171600 | 171400 | 171600 | 171400 | 62 |
| 244 | 20231114 | 144000 | 3606522000 | 171600 | 171500 | 171600 | 171400 | 75 |
| 245 | 20231114 | 143900 | 3593659800 | 171500 | 171500 | 171500 | 171400 | 36 |
| 246 | 20231114 | 143800 | 3587485900 | 171500 | 171400 | 171600 | 171400 | 43 |
| 247 | 20231114 | 143700 | 3580110700 | 171500 | 171400 | 171500 | 171400 | 81 |
| 248 | 20231114 | 143600 | 3566223200 | 171500 | 171600 | 171600 | 171400 | 40 |
| 249 | 20231114 | 143500 | 3559363300 | 171600 | 171600 | 171600 | 171500 | 21 |
| 250 | 20231114 | 143400 | 3555760100 | 171600 | 171400 | 171600 | 171400 | 60 |
| 251 | 20231114 | 143300 | 3545471300 | 171400 | 171600 | 171600 | 171400 | 39 |
| 252 | 20231114 | 143200 | 3538781100 | 171600 | 171600 | 171600 | 171400 | 35 |
| 253 | 20231114 | 143100 | 3532777100 | 171600 | 171400 | 171600 | 171400 | 34 |
| 254 | 20231114 | 143000 | 3526947900 | 171600 | 171500 | 171700 | 171400 | 31 |
| 255 | 20231114 | 142900 | 3521629200 | 171700 | 171700 | 171700 | 171600 | 36 |
| 256 | 20231114 | 142800 | 3515449000 | 171700 | 171700 | 171700 | 171700 | 16 |
| 257 | 20231114 | 142700 | 3512701800 | 171700 | 171600 | 171700 | 171600 | 36 |
| 258 | 20231114 | 142600 | 3506522700 | 171600 | 171500 | 171700 | 171500 | 97 |
| 259 | 20231114 | 142500 | 3489874900 | 171700 | 171500 | 171700 | 171500 | 24 |
| 260 | 20231114 | 142400 | 3485755800 | 171600 | 171700 | 171700 | 171600 | 18 |
| 261 | 20231114 | 142300 | 3482666200 | 171700 | 171700 | 171700 | 171600 | 24 |
| 262 | 20231114 | 142200 | 3478545500 | 171700 | 171700 | 171700 | 171300 | 149 |
| 263 | 20231114 | 142100 | 3452966600 | 171700 | 171300 | 171700 | 171300 | 36 |
| 264 | 20231114 | 142000 | 3446790200 | 171700 | 171700 | 171700 | 171700 | 25 |
| 265 | 20231114 | 141900 | 3442497700 | 171700 | 171600 | 171700 | 171600 | 46 |
| 266 | 20231114 | 141800 | 3434603300 | 171600 | 171600 | 171600 | 171500 | 30 |
| 267 | 20231114 | 141700 | 3429456000 | 171500 | 171600 | 171600 | 171400 | 135 |
| 268 | 20231114 | 141600 | 3406310400 | 171500 | 171500 | 171800 | 171500 | 86 |
| 269 | 20231114 | 141500 | 3391553000 | 171800 | 171800 | 171800 | 171600 | 35 |
| 270 | 20231114 | 141400 | 3385542200 | 171800 | 171800 | 171800 | 171800 | 16 |
| 271 | 20231114 | 141300 | 3382793400 | 171800 | 171800 | 171800 | 171800 | 25 |
| 272 | 20231114 | 141200 | 3378498400 | 171800 | 171600 | 171800 | 171600 | 25 |
| 273 | 20231114 | 141100 | 3374203600 | 171800 | 171500 | 171800 | 171500 | 23 |
| 274 | 20231114 | 141000 | 3370254100 | 171800 | 171800 | 171800 | 171800 | 27 |
| 275 | 20231114 | 140900 | 3365615500 | 171800 | 171800 | 171800 | 171500 | 46 |
| 276 | 20231114 | 140800 | 3357714600 | 171400 | 171800 | 171800 | 171400 | 26 |
| 277 | 20231114 | 140700 | 3353248600 | 171500 | 171800 | 171800 | 171500 | 21 |
| 278 | 20231114 | 140600 | 3349642300 | 171800 | 171400 | 171800 | 171400 | 65 |
| 279 | 20231114 | 140500 | 3338483300 | 171700 | 171800 | 171800 | 171600 | 75 |
| 280 | 20231114 | 140400 | 3325607700 | 171800 | 171800 | 171800 | 171700 | 33 |
| 281 | 20231114 | 140300 | 3319939400 | 171800 | 171700 | 171800 | 171600 | 139 |
| 282 | 20231114 | 140200 | 3296071800 | 171800 | 171800 | 171800 | 171800 | 47 |
| 283 | 20231114 | 140100 | 3287997200 | 171800 | 171900 | 171900 | 171700 | 115 |
| 284 | 20231114 | 140000 | 3268239900 | 171900 | 171900 | 171900 | 171900 | 17 |
| 285 | 20231114 | 135900 | 3265317600 | 171800 | 171900 | 171900 | 171800 | 44 |
| 286 | 20231114 | 135800 | 3257754700 | 171900 | 172000 | 172000 | 171900 | 37 |
| 287 | 20231114 | 135700 | 3251393500 | 172000 | 172000 | 172000 | 172000 | 16 |
| 288 | 20231114 | 135600 | 3248641500 | 172000 | 171700 | 172000 | 171700 | 42 |
| 289 | 20231114 | 135500 | 3241419900 | 172000 | 171900 | 172000 | 171900 | 39 |
| 290 | 20231114 | 135400 | 3234714300 | 172000 | 172000 | 172000 | 171700 | 27 |
| 291 | 20231114 | 135300 | 3230071000 | 172000 | 171900 | 172000 | 171800 | 57 |
| 292 | 20231114 | 135200 | 3220272600 | 171900 | 171800 | 172000 | 171800 | 46 |
| 293 | 20231114 | 135100 | 3212364800 | 171900 | 171800 | 171900 | 171800 | 43 |
| 294 | 20231114 | 135000 | 3204973800 | 171900 | 171800 | 171900 | 171800 | 24 |
| 295 | 20231114 | 134900 | 3200849000 | 171900 | 171900 | 171900 | 171900 | 34 |
| 296 | 20231114 | 134800 | 3195004400 | 172000 | 171900 | 172000 | 171900 | 25 |
| 297 | 20231114 | 134700 | 3190704500 | 171700 | 171900 | 172000 | 171700 | 68 |
| 298 | 20231114 | 134600 | 3179015100 | 171900 | 171800 | 171900 | 171800 | 28 |
| 299 | 20231114 | 134500 | 3174203100 | 171900 | 171700 | 171900 | 171700 | 25 |
| 300 | 20231114 | 134400 | 3169905800 | 171900 | 171900 | 171900 | 171900 | 25 |
| 301 | 20231114 | 134300 | 3165608300 | 171800 | 171900 | 171900 | 171800 | 46 |
| 302 | 20231114 | 134200 | 3157702600 | 171900 | 171900 | 171900 | 171900 | 34 |
| 303 | 20231114 | 134100 | 3151858000 | 171900 | 171800 | 171900 | 171800 | 42 |
| 304 | 20231114 | 134000 | 3144639700 | 171900 | 171900 | 171900 | 171800 | 21 |
| 305 | 20231114 | 133900 | 3141029900 | 171900 | 172000 | 172000 | 171900 | 34 |
| 306 | 20231114 | 133800 | 3135182900 | 172000 | 171900 | 172000 | 171800 | 57 |
| 307 | 20231114 | 133700 | 3125386200 | 171800 | 171900 | 171900 | 171800 | 73 |
| 308 | 20231114 | 133600 | 3112839000 | 171900 | 171800 | 171900 | 171800 | 70 |
| 309 | 20231114 | 133500 | 3100812200 | 171900 | 171900 | 171900 | 171800 | 35 |
| 310 | 20231114 | 133400 | 3094796600 | 171800 | 171900 | 171900 | 171800 | 39 |
| 311 | 20231114 | 133300 | 3088092600 | 171800 | 171900 | 171900 | 171800 | 27 |
| 312 | 20231114 | 133200 | 3083452000 | 171900 | 171700 | 172000 | 171700 | 25 |
| 313 | 20231114 | 133100 | 3079153100 | 172000 | 171800 | 172000 | 171800 | 32 |
| 314 | 20231114 | 133000 | 3073650500 | 172000 | 172000 | 172000 | 171900 | 44 |
| 315 | 20231114 | 132900 | 3066084600 | 171800 | 171900 | 172000 | 171800 | 30 |
| 316 | 20231114 | 132800 | 3060928500 | 171900 | 171900 | 171900 | 171800 | 26 |
| 317 | 20231114 | 132700 | 3056459200 | 171900 | 171700 | 171900 | 171700 | 33 |
| 318 | 20231114 | 132600 | 3050787400 | 171900 | 171700 | 171900 | 171700 | 26 |
| 319 | 20231114 | 132500 | 3046320700 | 171800 | 171800 | 171800 | 171800 | 73 |
| 320 | 20231114 | 132400 | 3033779300 | 171800 | 171800 | 171800 | 171800 | 28 |
| 321 | 20231114 | 132300 | 3028968900 | 171800 | 171700 | 171800 | 171700 | 30 |
| 322 | 20231114 | 132200 | 3023815000 | 171800 | 171800 | 171800 | 171800 | 17 |
| 323 | 20231114 | 132100 | 3020894400 | 171500 | 171500 | 171600 | 171400 | 83 |
| 324 | 20231114 | 132000 | 3006660300 | 171800 | 171900 | 171900 | 171700 | 30 |
| 325 | 20231114 | 131900 | 3001505400 | 171900 | 171800 | 171900 | 171800 | 43 |
| 326 | 20231114 | 131800 | 2994116100 | 171800 | 171800 | 171800 | 171700 | 54 |
| 327 | 20231114 | 131700 | 2984842600 | 171800 | 171800 | 171800 | 171800 | 30 |
| 328 | 20231114 | 131600 | 2979688600 | 171800 | 171800 | 171800 | 171700 | 27 |
| 329 | 20231114 | 131500 | 2975050200 | 171800 | 171800 | 171900 | 171800 | 23 |
| 330 | 20231114 | 131400 | 2971097800 | 171900 | 171800 | 171900 | 171800 | 27 |
| 331 | 20231114 | 131300 | 2966457300 | 171900 | 171800 | 171900 | 171800 | 28 |
| 332 | 20231114 | 131200 | 2961645900 | 171800 | 171800 | 171800 | 171800 | 21 |
| 333 | 20231114 | 131100 | 2958038100 | 171800 | 171800 | 171900 | 171800 | 42 |
| 334 | 20231114 | 131000 | 2950822000 | 171800 | 171900 | 172000 | 171800 | 110 |
| 335 | 20231114 | 130900 | 2931917700 | 172000 | 172000 | 172000 | 172000 | 29 |
| 336 | 20231114 | 130800 | 2926929700 | 172000 | 172000 | 172100 | 172000 | 150 |
| 337 | 20231114 | 130700 | 2901128600 | 172000 | 172000 | 172000 | 172000 | 32 |
| 338 | 20231114 | 130600 | 2895624600 | 172000 | 171900 | 172000 | 171900 | 45 |
| 339 | 20231114 | 130500 | 2887888100 | 171900 | 171900 | 171900 | 171900 | 23 |
| 340 | 20231114 | 130400 | 2883934400 | 172000 | 172000 | 172000 | 171800 | 61 |
| 341 | 20231114 | 130300 | 2873446200 | 172000 | 172000 | 172000 | 172000 | 32 |
| 342 | 20231114 | 130200 | 2867942200 | 172000 | 172000 | 172000 | 171800 | 230 |
| 343 | 20231114 | 130100 | 2828404800 | 172000 | 172000 | 172000 | 172000 | 28 |
| 344 | 20231114 | 130000 | 2823588800 | 172000 | 171900 | 172000 | 171900 | 27 |
| 345 | 20231114 | 125900 | 2818945500 | 171900 | 172000 | 172000 | 171900 | 32 |
| 346 | 20231114 | 125800 | 2813442000 | 172000 | 172000 | 172000 | 171900 | 24 |
| 347 | 20231114 | 125700 | 2809314100 | 172000 | 172000 | 172000 | 172000 | 27 |
| 348 | 20231114 | 125600 | 2804670100 | 172000 | 172000 | 172000 | 171900 | 71 |
| 349 | 20231114 | 125500 | 2792462400 | 172000 | 171900 | 172000 | 171900 | 118 |
| 350 | 20231114 | 125400 | 2772166500 | 172000 | 172000 | 172000 | 172000 | 27 |
| 351 | 20231114 | 125300 | 2767522500 | 171900 | 172000 | 172000 | 171900 | 47 |
| 352 | 20231114 | 125200 | 2759440400 | 172000 | 172000 | 172000 | 171900 | 87 |
| 353 | 20231114 | 125100 | 2744482100 | 172000 | 172000 | 172000 | 172000 | 20 |
| 354 | 20231114 | 125000 | 2741042100 | 172000 | 171900 | 172000 | 171900 | 166 |
| 355 | 20231114 | 124900 | 2712505600 | 171900 | 171900 | 171900 | 171900 | 28 |
| 356 | 20231114 | 124800 | 2707692400 | 171900 | 171900 | 171900 | 171800 | 22 |
| 357 | 20231114 | 124700 | 2703910700 | 171900 | 171900 | 171900 | 171900 | 29 |
| 358 | 20231114 | 124600 | 2698925600 | 171900 | 171800 | 171900 | 171700 | 33 |
| 359 | 20231114 | 124500 | 2693254400 | 171800 | 171800 | 171800 | 171700 | 38 |
| 360 | 20231114 | 124400 | 2686726800 | 171700 | 171800 | 171800 | 171700 | 48 |
| 361 | 20231114 | 124300 | 2678483300 | 171800 | 171500 | 171800 | 171500 | 51 |
| 362 | 20231114 | 124200 | 2669728600 | 171500 | 171800 | 171900 | 171500 | 70 |
| 363 | 20231114 | 124100 | 2657710700 | 171800 | 171800 | 171800 | 171800 | 16 |
| 364 | 20231114 | 124000 | 2654961900 | 171800 | 171600 | 171900 | 171600 | 37 |
| 365 | 20231114 | 123900 | 2648604700 | 171900 | 171900 | 171900 | 171900 | 71 |
| 366 | 20231114 | 123800 | 2636399800 | 171800 | 171900 | 171900 | 171800 | 28 |
| 367 | 20231114 | 123700 | 2631587700 | 171900 | 171900 | 171900 | 171900 | 24 |
| 368 | 20231114 | 123600 | 2627462100 | 171900 | 171800 | 171900 | 171700 | 69 |
| 369 | 20231114 | 123500 | 2615607600 | 171900 | 171800 | 171900 | 171800 | 37 |
| 370 | 20231114 | 123400 | 2609249500 | 171800 | 171800 | 171800 | 171800 | 21 |
| 371 | 20231114 | 123300 | 2605641700 | 171800 | 171900 | 171900 | 171700 | 25 |
| 372 | 20231114 | 123200 | 2601346000 | 171900 | 171800 | 171900 | 171600 | 34 |
| 373 | 20231114 | 123100 | 2595502600 | 171800 | 171800 | 171800 | 171800 | 19 |
| 374 | 20231114 | 123000 | 2592238400 | 171800 | 171900 | 171900 | 171800 | 40 |
| 375 | 20231114 | 122900 | 2585364800 | 171900 | 171900 | 171900 | 171800 | 29 |
| 376 | 20231114 | 122800 | 2580380000 | 171900 | 171800 | 171900 | 171800 | 54 |
| 377 | 20231114 | 122700 | 2571097500 | 171900 | 171900 | 171900 | 171700 | 23 |
| 378 | 20231114 | 122600 | 2567145000 | 171900 | 171800 | 171900 | 171800 | 39 |
| 379 | 20231114 | 122500 | 2560442400 | 171900 | 171800 | 171900 | 171800 | 25 |
| 380 | 20231114 | 122400 | 2556145300 | 171800 | 171900 | 171900 | 171800 | 32 |
| 381 | 20231114 | 122300 | 2550646100 | 171900 | 171900 | 171900 | 171900 | 25 |
| 382 | 20231114 | 122200 | 2546348600 | 171900 | 171900 | 171900 | 171800 | 26 |
| 383 | 20231114 | 122100 | 2541879800 | 171800 | 171800 | 171900 | 171800 | 26 |
| 384 | 20231114 | 122000 | 2537411000 | 171900 | 171800 | 171900 | 171800 | 18 |
| 385 | 20231114 | 121900 | 2534317700 | 171800 | 171900 | 171900 | 171800 | 35 |
| 386 | 20231114 | 121800 | 2528303100 | 171900 | 171800 | 171900 | 171800 | 25 |
| 387 | 20231114 | 121700 | 2524007800 | 171800 | 171800 | 171800 | 171800 | 16 |
| 388 | 20231114 | 121600 | 2521259000 | 171800 | 171800 | 171900 | 171800 | 25 |
| 389 | 20231114 | 121500 | 2516963200 | 171900 | 171900 | 171900 | 171800 | 25 |
| 390 | 20231114 | 121400 | 2512665800 | 171900 | 171800 | 171900 | 171800 | 25 |
| 391 | 20231114 | 121300 | 2508368800 | 171800 | 171800 | 171800 | 171800 | 17 |
| 392 | 20231114 | 121200 | 2505448200 | 171800 | 171900 | 171900 | 171800 | 24 |
| 393 | 20231114 | 121100 | 2501323400 | 171900 | 171800 | 171900 | 171800 | 25 |
| 394 | 20231114 | 121000 | 2497028100 | 171800 | 171600 | 171800 | 171500 | 57 |
| 395 | 20231114 | 120900 | 2487248200 | 171800 | 171700 | 171800 | 171500 | 34 |
| 396 | 20231114 | 120800 | 2481411600 | 171800 | 171800 | 171800 | 171700 | 24 |
| 397 | 20231114 | 120700 | 2477288500 | 171800 | 171800 | 171800 | 171800 | 17 |
| 398 | 20231114 | 120600 | 2474367900 | 171800 | 171700 | 171800 | 171600 | 48 |
| 399 | 20231114 | 120500 | 2466125900 | 171800 | 171800 | 171800 | 171800 | 30 |
| 400 | 20231114 | 120400 | 2460971900 | 171800 | 171800 | 171800 | 171500 | 27 |
| 401 | 20231114 | 120300 | 2456333900 | 171800 | 171800 | 171800 | 171700 | 16 |
| 402 | 20231114 | 120200 | 2453585400 | 171800 | 171800 | 171800 | 171500 | 47 |
| 403 | 20231114 | 120100 | 2445517400 | 171800 | 171700 | 171800 | 171500 | 25 |
| 404 | 20231114 | 120000 | 2441222800 | 171800 | 171700 | 171800 | 171700 | 17 |
| 405 | 20231114 | 115900 | 2438303200 | 171800 | 171600 | 171800 | 171500 | 30 |
| 406 | 20231114 | 115800 | 2433152600 | 171800 | 171700 | 171800 | 171700 | 25 |
| 407 | 20231114 | 115700 | 2428857700 | 171800 | 171600 | 171800 | 171500 | 46 |
| 408 | 20231114 | 115600 | 2420963500 | 171600 | 171600 | 171700 | 171600 | 17 |
| 409 | 20231114 | 115500 | 2418045500 | 171600 | 171700 | 171700 | 171600 | 36 |
| 410 | 20231114 | 115400 | 2411866200 | 171700 | 171800 | 171800 | 171600 | 34 |
| 411 | 20231114 | 115300 | 2406028700 | 171900 | 171600 | 171900 | 171600 | 18 |
| 412 | 20231114 | 115200 | 2402936300 | 171800 | 171800 | 171800 | 171800 | 25 |
| 413 | 20231114 | 115100 | 2398641300 | 171800 | 171700 | 171800 | 171700 | 52 |
| 414 | 20231114 | 115000 | 2389707800 | 171800 | 171800 | 171800 | 171800 | 39 |
| 415 | 20231114 | 114900 | 2383007600 | 171800 | 171800 | 171800 | 171800 | 21 |
| 416 | 20231114 | 114800 | 2379399800 | 171800 | 171800 | 171800 | 171600 | 48 |
| 417 | 20231114 | 114700 | 2371159600 | 171800 | 171700 | 171800 | 171700 | 34 |
| 418 | 20231114 | 114600 | 2365321700 | 171700 | 171700 | 171700 | 171700 | 16 |
| 419 | 20231114 | 114500 | 2362574500 | 171800 | 171700 | 171800 | 171700 | 26 |
| 420 | 20231114 | 114400 | 2358107800 | 171600 | 171800 | 171800 | 171600 | 162 |
| 421 | 20231114 | 114300 | 2330291700 | 171800 | 171800 | 171800 | 171800 | 35 |
| 422 | 20231114 | 114200 | 2324278700 | 171800 | 171700 | 171800 | 171700 | 17 |
| 423 | 20231114 | 114100 | 2321358200 | 171700 | 171800 | 171800 | 171700 | 25 |
| 424 | 20231114 | 114000 | 2317063300 | 171800 | 171800 | 171800 | 171700 | 27 |
| 425 | 20231114 | 113900 | 2312424800 | 171700 | 171800 | 171800 | 171700 | 53 |
| 426 | 20231114 | 113800 | 2303319500 | 171900 | 171800 | 171900 | 171800 | 45 |
| 427 | 20231114 | 113700 | 2295586500 | 171800 | 171800 | 171800 | 171400 | 26 |
| 428 | 20231114 | 113600 | 2291120300 | 171500 | 171800 | 171800 | 171500 | 58 |
| 429 | 20231114 | 113500 | 2281160400 | 171800 | 171800 | 171800 | 171500 | 21 |
| 430 | 20231114 | 113400 | 2277554100 | 171800 | 171900 | 171900 | 171700 | 26 |
| 431 | 20231114 | 113300 | 2273086600 | 171900 | 171900 | 171900 | 171500 | 34 |
| 432 | 20231114 | 113200 | 2267246000 | 171800 | 171800 | 171900 | 171800 | 40 |
| 433 | 20231114 | 113100 | 2260371900 | 171800 | 171600 | 171800 | 171600 | 91 |
| 434 | 20231114 | 113000 | 2244752500 | 171600 | 171800 | 171900 | 171600 | 82 |
| 435 | 20231114 | 112900 | 2230671200 | 171800 | 171900 | 171900 | 171800 | 36 |
| 436 | 20231114 | 112800 | 2224485300 | 171900 | 171800 | 172000 | 171700 | 51 |
| 437 | 20231114 | 112700 | 2215719300 | 171900 | 171900 | 172000 | 171800 | 56 |
| 438 | 20231114 | 112600 | 2206093300 | 171900 | 171800 | 172000 | 171800 | 277 |
| 439 | 20231114 | 112500 | 2158491300 | 171800 | 171200 | 171800 | 171200 | 1776 |
| 440 | 20231114 | 112400 | 1854163700 | 171200 | 171200 | 171200 | 171100 | 249 |
| 441 | 20231114 | 112300 | 1811535100 | 171200 | 171200 | 171200 | 171100 | 128 |
| 442 | 20231114 | 112200 | 1789622700 | 171200 | 171200 | 171200 | 171100 | 26 |
| 443 | 20231114 | 112100 | 1785172100 | 171200 | 171000 | 171200 | 171000 | 1055 |
| 444 | 20231114 | 112000 | 1604741100 | 171000 | 171000 | 171000 | 170900 | 99 |
| 445 | 20231114 | 111900 | 1587817400 | 171000 | 170800 | 171000 | 170800 | 338 |
| 446 | 20231114 | 111800 | 1530054500 | 170800 | 170800 | 170800 | 170800 | 4 |
| 447 | 20231114 | 111700 | 1529371300 | 170800 | 170800 | 170800 | 170800 | 57 |
| 448 | 20231114 | 111600 | 1519635700 | 170800 | 170600 | 170900 | 170600 | 807 |
| 449 | 20231114 | 111500 | 1381870700 | 170600 | 170600 | 170600 | 170600 | 24 |
| 450 | 20231114 | 111400 | 1377776300 | 170600 | 170600 | 170600 | 170500 | 17 |
| 451 | 20231114 | 111300 | 1374876200 | 170600 | 170600 | 170600 | 170600 | 15 |
| 452 | 20231114 | 111200 | 1372317200 | 170600 | 170500 | 170600 | 170500 | 6 |
| 453 | 20231114 | 111100 | 1371294000 | 170500 | 170500 | 170500 | 170500 | 10 |
| 454 | 20231114 | 111000 | 1369589000 | 170400 | 170400 | 170400 | 170400 | 57 |
| 455 | 20231114 | 110900 | 1359876200 | 170400 | 170500 | 170500 | 170400 | 5 |
| 456 | 20231114 | 110800 | 1359023800 | 170500 | 170500 | 170600 | 170500 | 425 |
| 457 | 20231114 | 110700 | 1286560700 | 170600 | 170600 | 170600 | 170600 | 1 |
| 458 | 20231114 | 110600 | 1286390100 | 170600 | 170700 | 170700 | 170600 | 101 |
| 459 | 20231114 | 110500 | 1269151500 | 170700 | 170700 | 170700 | 170700 | 23 |
| 460 | 20231114 | 110400 | 1265225400 | 170500 | 170500 | 170500 | 170500 | 12 |
| 461 | 20231114 | 110300 | 1263179400 | 170400 | 170400 | 170400 | 170400 | 3 |
| 462 | 20231114 | 110200 | 1262668200 | 170400 | 170700 | 170700 | 170400 | 21 |
| 463 | 20231114 | 110100 | 1259083800 | 170700 | 170700 | 170700 | 170700 | 3 |
| 464 | 20231114 | 110000 | 1258571700 | 170600 | 170700 | 170700 | 170600 | 51 |
| 465 | 20231114 | 105900 | 1249871000 | 170700 | 170500 | 170700 | 170500 | 11 |
| 466 | 20231114 | 105800 | 1247993600 | 170400 | 170400 | 170400 | 170400 | 1 |
| 467 | 20231114 | 105700 | 1247823200 | 170500 | 170500 | 170500 | 170500 | 0 |
| 468 | 20231114 | 105600 | 1247823200 | 170500 | 170400 | 170500 | 170400 | 12 |
| 469 | 20231114 | 105500 | 1245777300 | 170400 | 170400 | 170500 | 170400 | 21 |
| 470 | 20231114 | 105400 | 1242198200 | 170700 | 170500 | 170700 | 170400 | 123 |
| 471 | 20231114 | 105300 | 1221232900 | 170500 | 170500 | 170500 | 170500 | 4 |
| 472 | 20231114 | 105200 | 1220550900 | 170400 | 170500 | 170500 | 170400 | 58 |
| 473 | 20231114 | 105100 | 1210663200 | 170500 | 170400 | 170500 | 170400 | 13 |
| 474 | 20231114 | 105000 | 1208447800 | 170400 | 170400 | 170500 | 170400 | 23 |
| 475 | 20231114 | 104900 | 1204528500 | 170500 | 170500 | 170500 | 170500 | 1 |
| 476 | 20231114 | 104800 | 1204358000 | 170500 | 170500 | 170500 | 170500 | 0 |
| 477 | 20231114 | 104700 | 1204358000 | 170500 | 170500 | 170500 | 170500 | 0 |
| 478 | 20231114 | 104600 | 1204358000 | 170500 | 170500 | 170500 | 170300 | 51 |
| 479 | 20231114 | 104500 | 1195670300 | 170500 | 170300 | 170500 | 170300 | 23 |
| 480 | 20231114 | 104400 | 1191749500 | 170500 | 170500 | 170500 | 170500 | 0 |
| 481 | 20231114 | 104300 | 1191749500 | 170500 | 170500 | 170500 | 170500 | 3 |
| 482 | 20231114 | 104200 | 1191238000 | 170600 | 170600 | 170600 | 170500 | 51 |
| 483 | 20231114 | 104100 | 1182541100 | 170600 | 170600 | 170600 | 170600 | 45 |
| 484 | 20231114 | 104000 | 1174864100 | 170500 | 170500 | 170500 | 170500 | 1 |
| 485 | 20231114 | 103900 | 1174693600 | 170600 | 170600 | 170600 | 170600 | 1 |
| 486 | 20231114 | 103800 | 1174523000 | 170600 | 170500 | 170600 | 170500 | 65 |
| 487 | 20231114 | 103700 | 1163437400 | 170500 | 170300 | 170500 | 170200 | 30 |
| 488 | 20231114 | 103600 | 1158326900 | 170300 | 170600 | 170600 | 170300 | 138 |
| 489 | 20231114 | 103500 | 1134802600 | 170600 | 170600 | 170600 | 170600 | 3 |
| 490 | 20231114 | 103400 | 1134290800 | 170600 | 170500 | 170600 | 170500 | 90 |
| 491 | 20231114 | 103300 | 1118940800 | 170700 | 170600 | 170700 | 170600 | 51 |
| 492 | 20231114 | 103200 | 1110239800 | 170400 | 170600 | 170600 | 170400 | 47 |
| 493 | 20231114 | 103100 | 1102225000 | 170600 | 170400 | 170600 | 170400 | 156 |
| 494 | 20231114 | 103000 | 1075624000 | 170300 | 170400 | 170400 | 170300 | 7 |
| 495 | 20231114 | 102900 | 1074431700 | 170500 | 170500 | 170500 | 170500 | 0 |
| 496 | 20231114 | 102800 | 1074431700 | 170500 | 170300 | 170500 | 170300 | 98 |
| 497 | 20231114 | 102700 | 1057735900 | 170200 | 170300 | 170300 | 170200 | 15 |
| 498 | 20231114 | 102600 | 1055182800 | 170300 | 170300 | 170300 | 170300 | 0 |
| 499 | 20231114 | 102500 | 1055182800 | 170300 | 170300 | 170300 | 170300 | 9 |
| 500 | 20231114 | 102400 | 1053650100 | 170300 | 170300 | 170300 | 170300 | 8 |
| 501 | 20231114 | 102300 | 1052287700 | 170200 | 170200 | 170200 | 170200 | 0 |
| 502 | 20231114 | 102200 | 1052287700 | 170200 | 170300 | 170300 | 170200 | 100 |
| 503 | 20231114 | 102100 | 1035266100 | 170300 | 170200 | 170300 | 170200 | 93 |
| 504 | 20231114 | 102000 | 1019432300 | 170100 | 170100 | 170100 | 170100 | 27 |
| 505 | 20231114 | 101900 | 1014839600 | 170000 | 170000 | 170100 | 170000 | 14 |
| 506 | 20231114 | 101800 | 1012458600 | 170000 | 169800 | 170000 | 169800 | 59 |
| 507 | 20231114 | 101700 | 1002435200 | 169800 | 169800 | 169800 | 169700 | 28 |
| 508 | 20231114 | 101600 | 997682700 | 169800 | 169800 | 169800 | 169700 | 33 |
| 509 | 20231114 | 101500 | 992081200 | 169700 | 169800 | 169800 | 169700 | 50 |
| 510 | 20231114 | 101400 | 983593200 | 169700 | 169700 | 169700 | 169700 | 17 |
| 511 | 20231114 | 101300 | 980708300 | 169800 | 169700 | 169800 | 169500 | 102 |
| 512 | 20231114 | 101200 | 963409600 | 169600 | 169700 | 169700 | 169600 | 112 |
| 513 | 20231114 | 101100 | 944413400 | 169800 | 169700 | 169800 | 169700 | 125 |
| 514 | 20231114 | 101000 | 923200600 | 169700 | 169700 | 169700 | 169700 | 28 |
| 515 | 20231114 | 100900 | 918449000 | 169700 | 169800 | 169800 | 169700 | 21 |
| 516 | 20231114 | 100800 | 914885000 | 169700 | 169700 | 169700 | 169700 | 19 |
| 517 | 20231114 | 100700 | 911660700 | 169700 | 169700 | 169700 | 169700 | 22 |
| 518 | 20231114 | 100600 | 907927300 | 169800 | 169800 | 169800 | 169800 | 24 |
| 519 | 20231114 | 100500 | 903852100 | 169900 | 169900 | 169900 | 169900 | 44 |
| 520 | 20231114 | 100400 | 896376500 | 169900 | 169900 | 169900 | 169900 | 16 |
| 521 | 20231114 | 100300 | 893658100 | 170000 | 170000 | 170100 | 170000 | 107 |
| 522 | 20231114 | 100200 | 875467800 | 169900 | 169900 | 169900 | 169900 | 26 |
| 523 | 20231114 | 100100 | 871050400 | 169900 | 169900 | 170000 | 169900 | 23 |
| 524 | 20231114 | 100000 | 867142600 | 169900 | 169800 | 169900 | 169800 | 29 |
| 525 | 20231114 | 095900 | 862217300 | 169800 | 169800 | 169800 | 169800 | 22 |
| 526 | 20231114 | 095800 | 858481700 | 169800 | 169800 | 169800 | 169800 | 16 |
| 527 | 20231114 | 095700 | 855764900 | 169900 | 170000 | 170000 | 169900 | 21 |
| 528 | 20231114 | 095600 | 852196000 | 170000 | 170000 | 170000 | 170000 | 22 |
| 529 | 20231114 | 095500 | 848456000 | 169800 | 169800 | 169800 | 169800 | 25 |
| 530 | 20231114 | 095400 | 844211000 | 169700 | 169800 | 169800 | 169700 | 22 |
| 531 | 20231114 | 095300 | 840477100 | 169800 | 169800 | 169800 | 169800 | 23 |
| 532 | 20231114 | 095200 | 836571700 | 169800 | 169800 | 169800 | 169700 | 69 |
| 533 | 20231114 | 095100 | 824856800 | 169800 | 169800 | 169800 | 169800 | 19 |
| 534 | 20231114 | 095000 | 821630600 | 170000 | 169900 | 170000 | 169800 | 132 |
| 535 | 20231114 | 094900 | 799212400 | 169900 | 170000 | 170000 | 169900 | 34 |
| 536 | 20231114 | 094800 | 793434400 | 170000 | 169900 | 170000 | 169900 | 19 |
| 537 | 20231114 | 094700 | 790206200 | 169900 | 169900 | 170100 | 169900 | 28 |
| 538 | 20231114 | 094600 | 785447600 | 169900 | 169900 | 169900 | 169900 | 19 |
| 539 | 20231114 | 094500 | 782219500 | 170000 | 170100 | 170200 | 170000 | 44 |
| 540 | 20231114 | 094400 | 774738000 | 170200 | 170000 | 170200 | 170000 | 20 |
| 541 | 20231114 | 094300 | 771337800 | 170200 | 170000 | 170200 | 170000 | 35 |
| 542 | 20231114 | 094200 | 765385000 | 170200 | 170100 | 170200 | 170000 | 29 |
| 543 | 20231114 | 094100 | 760452800 | 170000 | 170300 | 170300 | 170000 | 58 |
| 544 | 20231114 | 094000 | 750583600 | 170100 | 170300 | 170300 | 170100 | 32 |
| 545 | 20231114 | 093900 | 745139200 | 170100 | 170300 | 170300 | 170100 | 99 |
| 546 | 20231114 | 093800 | 728286600 | 170000 | 170100 | 170200 | 170000 | 41 |
| 547 | 20231114 | 093700 | 721313600 | 170000 | 170000 | 170100 | 170000 | 53 |
| 548 | 20231114 | 093600 | 712301000 | 169800 | 170000 | 170200 | 169800 | 71 |
| 549 | 20231114 | 093500 | 700228800 | 170000 | 169900 | 170000 | 169800 | 52 |
| 550 | 20231114 | 093400 | 691394800 | 169900 | 169900 | 169900 | 169900 | 19 |
| 551 | 20231114 | 093300 | 688166700 | 169900 | 170000 | 170200 | 169900 | 60 |
| 552 | 20231114 | 093200 | 677961500 | 170100 | 170000 | 170100 | 170000 | 46 |
| 553 | 20231114 | 093100 | 670140100 | 170000 | 169700 | 170000 | 169700 | 65 |
| 554 | 20231114 | 093000 | 659097900 | 169700 | 169700 | 169900 | 169700 | 15 |
| 555 | 20231114 | 092900 | 656552200 | 169600 | 169600 | 169600 | 169600 | 29 |
| 556 | 20231114 | 092800 | 651633800 | 169600 | 169700 | 169800 | 169600 | 136 |
| 557 | 20231114 | 092700 | 628546300 | 169500 | 169400 | 169800 | 169400 | 37 |
| 558 | 20231114 | 092600 | 622268900 | 169400 | 169600 | 169600 | 169400 | 109 |
| 559 | 20231114 | 092500 | 603789000 | 169700 | 169300 | 169700 | 169300 | 39 |
| 560 | 20231114 | 092400 | 597180200 | 169400 | 169400 | 169600 | 169300 | 94 |
| 561 | 20231114 | 092300 | 581256500 | 169500 | 169700 | 169700 | 169400 | 70 |
| 562 | 20231114 | 092200 | 569386100 | 169700 | 169900 | 169900 | 169700 | 101 |
| 563 | 20231114 | 092100 | 552241600 | 169900 | 169800 | 169900 | 169800 | 72 |
| 564 | 20231114 | 092000 | 540015400 | 169800 | 170000 | 170000 | 169800 | 79 |
| 565 | 20231114 | 091900 | 526591300 | 169900 | 169900 | 169900 | 169900 | 73 |
| 566 | 20231114 | 091800 | 514188600 | 169900 | 169700 | 169900 | 169700 | 31 |
| 567 | 20231114 | 091700 | 508927500 | 169700 | 170000 | 170200 | 169700 | 155 |
| 568 | 20231114 | 091600 | 482614600 | 169900 | 170500 | 170500 | 169900 | 266 |
| 569 | 20231114 | 091500 | 437359300 | 170300 | 170300 | 170300 | 170300 | 47 |
| 570 | 20231114 | 091400 | 429355200 | 170300 | 170400 | 170400 | 170300 | 41 |
| 571 | 20231114 | 091300 | 422370900 | 170800 | 170800 | 170900 | 170700 | 98 |
| 572 | 20231114 | 091200 | 405630200 | 170800 | 170800 | 170900 | 170800 | 74 |
| 573 | 20231114 | 091100 | 392989900 | 170800 | 170800 | 170800 | 170700 | 11 |
| 574 | 20231114 | 091000 | 391111200 | 170700 | 170500 | 170700 | 170500 | 118 |
| 575 | 20231114 | 090900 | 370979500 | 170500 | 170600 | 170600 | 170500 | 30 |
| 576 | 20231114 | 090800 | 365862200 | 170700 | 170700 | 170700 | 170700 | 19 |
| 577 | 20231114 | 090700 | 362618900 | 170800 | 170600 | 170800 | 170600 | 173 |
| 578 | 20231114 | 090600 | 333091400 | 170500 | 170500 | 170500 | 170500 | 17 |
| 579 | 20231114 | 090500 | 330192900 | 170500 | 170400 | 170500 | 170400 | 66 |
| 580 | 20231114 | 090400 | 318941900 | 170400 | 170200 | 170400 | 170200 | 82 |
| 581 | 20231114 | 090300 | 304973300 | 170200 | 170100 | 170200 | 169900 | 137 |
| 582 | 20231114 | 090200 | 281668100 | 170100 | 170500 | 170600 | 168000 | 1083 |
| 583 | 20231114 | 090100 | 97891000 | 170400 | 170300 | 170400 | 170200 | 274 |
| 584 | 20231114 | 090000 | 51232300 | 170300 | 170200 | 170300 | 170200 | 301 |