32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 185200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 7384 |
| 3 | 20231113 | 185100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 4 | 20231113 | 185000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 5 | 20231113 | 184900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 6 | 20231113 | 184800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 7 | 20231113 | 184700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 8 | 20231113 | 184600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 9 | 20231113 | 184500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 10 | 20231113 | 184400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 11 | 20231113 | 184300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 12 | 20231113 | 184200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 13 | 20231113 | 184100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 14 | 20231113 | 184000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 15 | 20231113 | 183900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 16 | 20231113 | 183800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 17 | 20231113 | 183700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 18 | 20231113 | 183600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 19 | 20231113 | 183500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 20 | 20231113 | 183400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 21 | 20231113 | 183300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 22 | 20231113 | 183200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 23 | 20231113 | 183100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 24 | 20231113 | 183000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 25 | 20231113 | 182900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 26 | 20231113 | 182800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 27 | 20231113 | 182700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 28 | 20231113 | 182600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 29 | 20231113 | 182500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 30 | 20231113 | 182400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 31 | 20231113 | 182300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 32 | 20231113 | 182200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 7384 |
| 33 | 20231113 | 182100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 34 | 20231113 | 182000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 35 | 20231113 | 181900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 36 | 20231113 | 181800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 37 | 20231113 | 181700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 38 | 20231113 | 181600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 39 | 20231113 | 181500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 40 | 20231113 | 181400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 41 | 20231113 | 181300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 42 | 20231113 | 181200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 43 | 20231113 | 181100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 44 | 20231113 | 181000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 45 | 20231113 | 180900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 46 | 20231113 | 180800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 47 | 20231113 | 180700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 48 | 20231113 | 180600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 49 | 20231113 | 180500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 50 | 20231113 | 180400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 51 | 20231113 | 180300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 52 | 20231113 | 180200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 53 | 20231113 | 180100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 54 | 20231113 | 180000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 55 | 20231113 | 175900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 56 | 20231113 | 175800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 57 | 20231113 | 175700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 58 | 20231113 | 175600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 59 | 20231113 | 175500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 60 | 20231113 | 175400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 61 | 20231113 | 175300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 62 | 20231113 | 175200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 7384 |
| 63 | 20231113 | 175100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 64 | 20231113 | 175000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 65 | 20231113 | 174900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 66 | 20231113 | 174800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 67 | 20231113 | 174700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 68 | 20231113 | 174600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 69 | 20231113 | 174500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 70 | 20231113 | 174400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 71 | 20231113 | 174300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 72 | 20231113 | 174200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 73 | 20231113 | 174100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 74 | 20231113 | 174000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 75 | 20231113 | 173900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 76 | 20231113 | 173800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 77 | 20231113 | 173700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 78 | 20231113 | 173600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 79 | 20231113 | 173500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 80 | 20231113 | 173400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 81 | 20231113 | 173300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 82 | 20231113 | 173200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 83 | 20231113 | 173100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 84 | 20231113 | 173000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 85 | 20231113 | 172900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 86 | 20231113 | 172800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 87 | 20231113 | 172700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 88 | 20231113 | 172600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 89 | 20231113 | 172500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 90 | 20231113 | 172400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 91 | 20231113 | 172300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 92 | 20231113 | 172200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 7384 |
| 93 | 20231113 | 172100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 94 | 20231113 | 172000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 95 | 20231113 | 171900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 96 | 20231113 | 171800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 97 | 20231113 | 171700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 98 | 20231113 | 171600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 99 | 20231113 | 171500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 100 | 20231113 | 171400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 101 | 20231113 | 171300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 102 | 20231113 | 171200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 103 | 20231113 | 171100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 104 | 20231113 | 171000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 105 | 20231113 | 170900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 106 | 20231113 | 170800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 107 | 20231113 | 170700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 108 | 20231113 | 170600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 109 | 20231113 | 170500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 110 | 20231113 | 170400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 111 | 20231113 | 170300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 112 | 20231113 | 170200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 113 | 20231113 | 170100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 114 | 20231113 | 170000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 115 | 20231113 | 165900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 116 | 20231113 | 165800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 117 | 20231113 | 165700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 118 | 20231113 | 165600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 119 | 20231113 | 165500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 120 | 20231113 | 165400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 121 | 20231113 | 165300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 122 | 20231113 | 165200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 7384 |
| 123 | 20231113 | 165100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 124 | 20231113 | 165000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 125 | 20231113 | 164900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 126 | 20231113 | 164800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 127 | 20231113 | 164700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 128 | 20231113 | 164600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 129 | 20231113 | 164500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 130 | 20231113 | 164400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 131 | 20231113 | 164300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 132 | 20231113 | 164200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 133 | 20231113 | 164100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 134 | 20231113 | 164000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 135 | 20231113 | 163900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 136 | 20231113 | 163800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 137 | 20231113 | 163700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 138 | 20231113 | 163600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 139 | 20231113 | 163500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 140 | 20231113 | 163400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 141 | 20231113 | 163300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 142 | 20231113 | 163200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 143 | 20231113 | 163100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 144 | 20231113 | 163000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 145 | 20231113 | 162900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 146 | 20231113 | 162800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 147 | 20231113 | 162700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 148 | 20231113 | 162600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 149 | 20231113 | 162500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 150 | 20231113 | 162400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 151 | 20231113 | 162300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 152 | 20231113 | 162200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 7384 |
| 153 | 20231113 | 162100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 154 | 20231113 | 162000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 155 | 20231113 | 161900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 156 | 20231113 | 161800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 157 | 20231113 | 161700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 158 | 20231113 | 161600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 159 | 20231113 | 161500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 160 | 20231113 | 161400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 161 | 20231113 | 161300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 162 | 20231113 | 161200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 163 | 20231113 | 161100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 164 | 20231113 | 161000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 165 | 20231113 | 160900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 166 | 20231113 | 160800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 167 | 20231113 | 160700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 168 | 20231113 | 160600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 169 | 20231113 | 160500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 170 | 20231113 | 160400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 171 | 20231113 | 160300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 172 | 20231113 | 160200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 173 | 20231113 | 160100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 174 | 20231113 | 160000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 175 | 20231113 | 155900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 176 | 20231113 | 155800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 177 | 20231113 | 155700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 178 | 20231113 | 155600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 179 | 20231113 | 155500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 180 | 20231113 | 155400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 181 | 20231113 | 155300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 182 | 20231113 | 155200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 7384 |
| 183 | 20231113 | 155100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 184 | 20231113 | 155000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 185 | 20231113 | 154900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 186 | 20231113 | 154800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 187 | 20231113 | 154700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 188 | 20231113 | 154600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 189 | 20231113 | 154500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 190 | 20231113 | 154400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 191 | 20231113 | 154300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 192 | 20231113 | 154200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 193 | 20231113 | 154100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 194 | 20231113 | 154000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 195 | 20231113 | 153900 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 196 | 20231113 | 153800 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 197 | 20231113 | 153700 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 198 | 20231113 | 153600 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 199 | 20231113 | 153500 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 200 | 20231113 | 153400 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 201 | 20231113 | 153300 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 202 | 20231113 | 153200 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 203 | 20231113 | 153100 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 0 |
| 204 | 20231113 | 153000 | 17117310700 | 95700 | 95700 | 95700 | 95700 | 7384 |
| 205 | 20231113 | 152900 | 16410661900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 206 | 20231113 | 152800 | 16410661900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 207 | 20231113 | 152700 | 16410661900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 208 | 20231113 | 152600 | 16410661900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 209 | 20231113 | 152500 | 16410661900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 210 | 20231113 | 152400 | 16410661900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 211 | 20231113 | 152300 | 16410661900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 212 | 20231113 | 152200 | 16410661900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 213 | 20231113 | 152100 | 16410661900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 214 | 20231113 | 152000 | 16410661900 | 95200 | 95200 | 95200 | 95200 | 0 |
| 215 | 20231113 | 151900 | 16410661900 | 95200 | 95200 | 95600 | 95200 | 422 |
| 216 | 20231113 | 151800 | 16370423800 | 95300 | 95300 | 95500 | 95200 | 570 |
| 217 | 20231113 | 151700 | 16316065700 | 95300 | 95100 | 95300 | 95100 | 1267 |
| 218 | 20231113 | 151600 | 16195461300 | 95100 | 95200 | 95300 | 95000 | 801 |
| 219 | 20231113 | 151500 | 16119271600 | 95200 | 95200 | 95300 | 95200 | 794 |
| 220 | 20231113 | 151400 | 16043676500 | 95200 | 95300 | 95400 | 95100 | 1593 |
| 221 | 20231113 | 151300 | 15891987000 | 95300 | 95300 | 95400 | 95300 | 299 |
| 222 | 20231113 | 151200 | 15863486200 | 95300 | 95200 | 95400 | 95100 | 1130 |
| 223 | 20231113 | 151100 | 15755787000 | 95200 | 95400 | 95500 | 95200 | 2158 |
| 224 | 20231113 | 151000 | 15550085600 | 95500 | 95500 | 95600 | 95400 | 354 |
| 225 | 20231113 | 150900 | 15516284400 | 95500 | 95600 | 95600 | 95500 | 336 |
| 226 | 20231113 | 150800 | 15484173600 | 95500 | 95500 | 95600 | 95400 | 632 |
| 227 | 20231113 | 150700 | 15423831500 | 95500 | 95300 | 95500 | 95300 | 222 |
| 228 | 20231113 | 150600 | 15402653900 | 95400 | 95500 | 95500 | 95300 | 495 |
| 229 | 20231113 | 150500 | 15355438400 | 95400 | 95500 | 95600 | 95400 | 658 |
| 230 | 20231113 | 150400 | 15292594900 | 95600 | 95600 | 95600 | 95400 | 482 |
| 231 | 20231113 | 150300 | 15246563100 | 95500 | 95500 | 95600 | 95400 | 1362 |
| 232 | 20231113 | 150200 | 15116494100 | 95500 | 95500 | 95600 | 95500 | 250 |
| 233 | 20231113 | 150100 | 15092612700 | 95500 | 95700 | 95700 | 95500 | 423 |
| 234 | 20231113 | 150000 | 15052179100 | 95600 | 95500 | 95700 | 95500 | 484 |
| 235 | 20231113 | 145900 | 15005917900 | 95500 | 95500 | 95600 | 95500 | 195 |
| 236 | 20231113 | 145800 | 14987290400 | 95500 | 95400 | 95600 | 95400 | 574 |
| 237 | 20231113 | 145700 | 14932471700 | 95400 | 95500 | 95500 | 95400 | 157 |
| 238 | 20231113 | 145600 | 14917483600 | 95400 | 95500 | 95500 | 95400 | 140 |
| 239 | 20231113 | 145500 | 14904124900 | 95400 | 95500 | 95600 | 95400 | 594 |
| 240 | 20231113 | 145400 | 14847399800 | 95400 | 95400 | 95500 | 95400 | 2640 |
| 241 | 20231113 | 145300 | 14595363800 | 95500 | 95300 | 95500 | 95300 | 862 |
| 242 | 20231113 | 145200 | 14513140200 | 95300 | 95200 | 95400 | 95200 | 220 |
| 243 | 20231113 | 145100 | 14492173200 | 95200 | 95300 | 95400 | 95200 | 271 |
| 244 | 20231113 | 145000 | 14466353400 | 95200 | 95300 | 95300 | 95100 | 1878 |
| 245 | 20231113 | 144900 | 14287453900 | 95300 | 95300 | 95400 | 95300 | 76 |
| 246 | 20231113 | 144800 | 14280207200 | 95300 | 95400 | 95500 | 95300 | 482 |
| 247 | 20231113 | 144700 | 14234225400 | 95400 | 95400 | 95500 | 95400 | 148 |
| 248 | 20231113 | 144600 | 14220101400 | 95400 | 95400 | 95500 | 95300 | 354 |
| 249 | 20231113 | 144500 | 14186335500 | 95400 | 95200 | 95500 | 95200 | 617 |
| 250 | 20231113 | 144400 | 14127476700 | 95200 | 95400 | 95400 | 95200 | 657 |
| 251 | 20231113 | 144300 | 14064835700 | 95400 | 95500 | 95600 | 95400 | 357 |
| 252 | 20231113 | 144200 | 14030746400 | 95500 | 95500 | 95600 | 95500 | 474 |
| 253 | 20231113 | 144100 | 13985475300 | 95600 | 95600 | 95600 | 95500 | 628 |
| 254 | 20231113 | 144000 | 13925448000 | 95500 | 95700 | 95700 | 95500 | 115 |
| 255 | 20231113 | 143900 | 13914457900 | 95500 | 95500 | 95700 | 95400 | 219 |
| 256 | 20231113 | 143800 | 13893536000 | 95500 | 95300 | 95500 | 95300 | 823 |
| 257 | 20231113 | 143700 | 13814988100 | 95300 | 95300 | 95600 | 95200 | 2513 |
| 258 | 20231113 | 143600 | 13575386600 | 95300 | 95700 | 95700 | 95300 | 1134 |
| 259 | 20231113 | 143500 | 13467134400 | 95700 | 95700 | 95700 | 95600 | 253 |
| 260 | 20231113 | 143400 | 13442926300 | 95700 | 95800 | 95800 | 95700 | 110 |
| 261 | 20231113 | 143300 | 13432395600 | 95700 | 95500 | 95700 | 95500 | 298 |
| 262 | 20231113 | 143200 | 13403896800 | 95500 | 95800 | 95800 | 95200 | 5052 |
| 263 | 20231113 | 143100 | 12921655900 | 95800 | 95600 | 95800 | 95600 | 428 |
| 264 | 20231113 | 143000 | 12880688600 | 95600 | 95700 | 95800 | 95600 | 225 |
| 265 | 20231113 | 142900 | 12859158900 | 95700 | 95700 | 95800 | 95600 | 213 |
| 266 | 20231113 | 142800 | 12838772600 | 95700 | 95900 | 95900 | 95700 | 318 |
| 267 | 20231113 | 142700 | 12808319600 | 95900 | 95700 | 95900 | 95500 | 1353 |
| 268 | 20231113 | 142600 | 12678810300 | 95700 | 95900 | 96000 | 95700 | 959 |
| 269 | 20231113 | 142500 | 12586897700 | 95900 | 95900 | 96000 | 95900 | 230 |
| 270 | 20231113 | 142400 | 12564827900 | 96000 | 95900 | 96000 | 95800 | 165 |
| 271 | 20231113 | 142300 | 12549000800 | 95800 | 95700 | 95900 | 95700 | 166 |
| 272 | 20231113 | 142200 | 12533095900 | 95700 | 95600 | 95800 | 95500 | 446 |
| 273 | 20231113 | 142100 | 12490408900 | 95500 | 95400 | 95600 | 95400 | 1075 |
| 274 | 20231113 | 142000 | 12387717800 | 95400 | 95400 | 95500 | 95300 | 382 |
| 275 | 20231113 | 141900 | 12351276300 | 95300 | 95400 | 95400 | 95300 | 827 |
| 276 | 20231113 | 141800 | 12272388700 | 95400 | 95300 | 95500 | 95300 | 1301 |
| 277 | 20231113 | 141700 | 12148292500 | 95300 | 95200 | 95400 | 95200 | 547 |
| 278 | 20231113 | 141600 | 12096161600 | 95300 | 95300 | 95400 | 95200 | 976 |
| 279 | 20231113 | 141500 | 12003142200 | 95300 | 95300 | 95400 | 95200 | 1428 |
| 280 | 20231113 | 141400 | 11867054400 | 95300 | 95300 | 95300 | 95200 | 173 |
| 281 | 20231113 | 141300 | 11850574800 | 95300 | 95300 | 95300 | 95200 | 475 |
| 282 | 20231113 | 141200 | 11805314300 | 95300 | 95200 | 95300 | 95200 | 887 |
| 283 | 20231113 | 141100 | 11720832100 | 95200 | 95200 | 95300 | 95100 | 828 |
| 284 | 20231113 | 141000 | 11642006600 | 95300 | 95300 | 95300 | 95200 | 331 |
| 285 | 20231113 | 140900 | 11610477100 | 95200 | 95300 | 95300 | 95200 | 139 |
| 286 | 20231113 | 140800 | 11597236600 | 95300 | 95200 | 95300 | 95200 | 508 |
| 287 | 20231113 | 140700 | 11548832900 | 95300 | 95200 | 95300 | 95200 | 132 |
| 288 | 20231113 | 140600 | 11536258900 | 95300 | 95200 | 95300 | 95200 | 34 |
| 289 | 20231113 | 140500 | 11533020400 | 95300 | 95300 | 95500 | 95200 | 793 |
| 290 | 20231113 | 140400 | 11457425200 | 95300 | 95300 | 95500 | 95200 | 1437 |
| 291 | 20231113 | 140300 | 11320527200 | 95300 | 95400 | 95500 | 95200 | 1441 |
| 292 | 20231113 | 140200 | 11183170100 | 95400 | 95500 | 95500 | 95300 | 384 |
| 293 | 20231113 | 140100 | 11146535500 | 95500 | 95300 | 95500 | 95200 | 1181 |
| 294 | 20231113 | 140000 | 11033941700 | 95300 | 95300 | 95400 | 95100 | 1743 |
| 295 | 20231113 | 135900 | 10867801500 | 95300 | 95300 | 95400 | 95200 | 634 |
| 296 | 20231113 | 135800 | 10807380500 | 95300 | 95200 | 95300 | 95200 | 1063 |
| 297 | 20231113 | 135700 | 10706117100 | 95200 | 95300 | 95300 | 95100 | 409 |
| 298 | 20231113 | 135600 | 10667172000 | 95300 | 95200 | 95300 | 95200 | 93 |
| 299 | 20231113 | 135500 | 10658316200 | 95300 | 95200 | 95400 | 95100 | 860 |
| 300 | 20231113 | 135400 | 10576472200 | 95200 | 95300 | 95300 | 95100 | 669 |
| 301 | 20231113 | 135300 | 10512772400 | 95300 | 95200 | 95300 | 95100 | 755 |
| 302 | 20231113 | 135200 | 10440894800 | 95200 | 95200 | 95200 | 95100 | 349 |
| 303 | 20231113 | 135100 | 10407681900 | 95100 | 95200 | 95200 | 95100 | 198 |
| 304 | 20231113 | 135000 | 10388840600 | 95200 | 95200 | 95200 | 95100 | 168 |
| 305 | 20231113 | 134900 | 10372850700 | 95100 | 95100 | 95100 | 94900 | 1240 |
| 306 | 20231113 | 134800 | 10255047300 | 95000 | 95100 | 95100 | 95000 | 58 |
| 307 | 20231113 | 134700 | 10249533800 | 95100 | 95200 | 95200 | 95000 | 1071 |
| 308 | 20231113 | 134600 | 10147730800 | 95100 | 95000 | 95200 | 94900 | 951 |
| 309 | 20231113 | 134500 | 10057348700 | 95000 | 95000 | 95000 | 94800 | 3217 |
| 310 | 20231113 | 134400 | 9751912700 | 95000 | 95100 | 95100 | 94900 | 1674 |
| 311 | 20231113 | 134300 | 9592875100 | 95000 | 95400 | 95400 | 95000 | 1297 |
| 312 | 20231113 | 134200 | 9469471300 | 95300 | 95500 | 95500 | 95100 | 581 |
| 313 | 20231113 | 134100 | 9414116100 | 95400 | 95600 | 95600 | 95200 | 1899 |
| 314 | 20231113 | 134000 | 9233059400 | 95600 | 95600 | 95600 | 95500 | 127 |
| 315 | 20231113 | 133900 | 9220922700 | 95600 | 95300 | 95600 | 95200 | 1097 |
| 316 | 20231113 | 133800 | 9116312100 | 95200 | 95400 | 95400 | 95200 | 1201 |
| 317 | 20231113 | 133700 | 9001815000 | 95500 | 95500 | 95600 | 95400 | 419 |
| 318 | 20231113 | 133600 | 8961801800 | 95400 | 95500 | 95600 | 95400 | 410 |
| 319 | 20231113 | 133500 | 8922644700 | 95500 | 95600 | 95700 | 95300 | 1982 |
| 320 | 20231113 | 133400 | 8733438100 | 95600 | 95800 | 95900 | 95600 | 2818 |
| 321 | 20231113 | 133300 | 8463648600 | 95800 | 96000 | 96000 | 95800 | 1841 |
| 322 | 20231113 | 133200 | 8287084500 | 96000 | 96200 | 96200 | 96000 | 971 |
| 323 | 20231113 | 133100 | 8193857200 | 96200 | 96200 | 96200 | 96000 | 442 |
| 324 | 20231113 | 133000 | 8151383300 | 96100 | 96200 | 96200 | 96100 | 569 |
| 325 | 20231113 | 132900 | 8096691600 | 96200 | 96100 | 96200 | 96100 | 344 |
| 326 | 20231113 | 132800 | 8063625500 | 96100 | 96100 | 96200 | 96100 | 77 |
| 327 | 20231113 | 132700 | 8056225600 | 96100 | 96200 | 96300 | 96100 | 593 |
| 328 | 20231113 | 132600 | 7999183000 | 96100 | 96200 | 96200 | 96100 | 210 |
| 329 | 20231113 | 132500 | 7978984400 | 96200 | 96100 | 96200 | 96100 | 204 |
| 330 | 20231113 | 132400 | 7959364500 | 96200 | 96200 | 96300 | 96200 | 352 |
| 331 | 20231113 | 132300 | 7925497200 | 96200 | 96100 | 96200 | 96100 | 164 |
| 332 | 20231113 | 132200 | 7909720600 | 96200 | 96100 | 96200 | 96100 | 531 |
| 333 | 20231113 | 132100 | 7858684200 | 96200 | 96200 | 96200 | 96100 | 256 |
| 334 | 20231113 | 132000 | 7834057100 | 96200 | 96300 | 96400 | 96200 | 697 |
| 335 | 20231113 | 131900 | 7766947800 | 96300 | 96400 | 96500 | 96300 | 284 |
| 336 | 20231113 | 131800 | 7739569500 | 96300 | 96400 | 96400 | 96300 | 821 |
| 337 | 20231113 | 131700 | 7660428500 | 96400 | 96500 | 96500 | 96400 | 719 |
| 338 | 20231113 | 131600 | 7591114600 | 96500 | 96500 | 96500 | 96400 | 205 |
| 339 | 20231113 | 131500 | 7571335900 | 96500 | 96500 | 96500 | 96400 | 80 |
| 340 | 20231113 | 131400 | 7563616400 | 96500 | 96600 | 96600 | 96400 | 138 |
| 341 | 20231113 | 131300 | 7550299400 | 96400 | 96500 | 96600 | 96400 | 663 |
| 342 | 20231113 | 131200 | 7486328000 | 96500 | 96500 | 96500 | 96400 | 216 |
| 343 | 20231113 | 131100 | 7465494600 | 96500 | 96500 | 96500 | 96400 | 239 |
| 344 | 20231113 | 131000 | 7442437800 | 96500 | 96400 | 96500 | 96400 | 37 |
| 345 | 20231113 | 130900 | 7438867600 | 96400 | 96500 | 96500 | 96400 | 287 |
| 346 | 20231113 | 130800 | 7411178200 | 96500 | 96400 | 96500 | 96400 | 128 |
| 347 | 20231113 | 130700 | 7398827400 | 96400 | 96500 | 96500 | 96300 | 315 |
| 348 | 20231113 | 130600 | 7368463000 | 96400 | 96400 | 96400 | 96300 | 235 |
| 349 | 20231113 | 130500 | 7345809200 | 96300 | 96400 | 96500 | 96300 | 248 |
| 350 | 20231113 | 130400 | 7321896900 | 96400 | 96500 | 96500 | 96400 | 193 |
| 351 | 20231113 | 130300 | 7303272600 | 96400 | 96500 | 96600 | 96400 | 329 |
| 352 | 20231113 | 130200 | 7271527100 | 96400 | 96500 | 96500 | 96400 | 143 |
| 353 | 20231113 | 130100 | 7257732500 | 96400 | 96500 | 96600 | 96400 | 676 |
| 354 | 20231113 | 130000 | 7192524400 | 96600 | 96600 | 96600 | 96500 | 412 |
| 355 | 20231113 | 125900 | 7152749100 | 96500 | 96600 | 96600 | 96500 | 223 |
| 356 | 20231113 | 125800 | 7131211600 | 96600 | 96600 | 96600 | 96500 | 320 |
| 357 | 20231113 | 125700 | 7100307300 | 96600 | 96500 | 96600 | 96500 | 211 |
| 358 | 20231113 | 125600 | 7079928000 | 96600 | 96600 | 96700 | 96500 | 234 |
| 359 | 20231113 | 125500 | 7057327900 | 96600 | 96600 | 96700 | 96500 | 275 |
| 360 | 20231113 | 125400 | 7030767300 | 96600 | 96700 | 96700 | 96500 | 503 |
| 361 | 20231113 | 125300 | 6982199500 | 96700 | 96800 | 96800 | 96600 | 549 |
| 362 | 20231113 | 125200 | 6929108900 | 96700 | 96800 | 96800 | 96700 | 164 |
| 363 | 20231113 | 125100 | 6913238900 | 96800 | 96700 | 96800 | 96700 | 168 |
| 364 | 20231113 | 125000 | 6896984400 | 96700 | 96700 | 96800 | 96600 | 160 |
| 365 | 20231113 | 124900 | 6881508700 | 96600 | 96600 | 96700 | 96500 | 188 |
| 366 | 20231113 | 124800 | 6863347700 | 96500 | 96600 | 96700 | 96400 | 652 |
| 367 | 20231113 | 124700 | 6800406200 | 96600 | 96500 | 96700 | 96500 | 358 |
| 368 | 20231113 | 124600 | 6765838500 | 96500 | 96600 | 96700 | 96500 | 240 |
| 369 | 20231113 | 124500 | 6742653700 | 96600 | 96500 | 96700 | 96500 | 306 |
| 370 | 20231113 | 124400 | 6713095900 | 96500 | 96600 | 96700 | 96500 | 362 |
| 371 | 20231113 | 124300 | 6678130300 | 96600 | 96600 | 96700 | 96500 | 130 |
| 372 | 20231113 | 124200 | 6665572200 | 96500 | 96600 | 96700 | 96500 | 218 |
| 373 | 20231113 | 124100 | 6644518400 | 96500 | 96500 | 96700 | 96500 | 243 |
| 374 | 20231113 | 124000 | 6621044900 | 96500 | 96600 | 96600 | 96500 | 147 |
| 375 | 20231113 | 123900 | 6606849100 | 96600 | 96500 | 96800 | 96500 | 314 |
| 376 | 20231113 | 123800 | 6576502500 | 96500 | 96500 | 96700 | 96500 | 286 |
| 377 | 20231113 | 123700 | 6548869000 | 96500 | 96600 | 96600 | 96500 | 31 |
| 378 | 20231113 | 123600 | 6545874600 | 96600 | 96500 | 96600 | 96400 | 170 |
| 379 | 20231113 | 123500 | 6529468700 | 96500 | 96600 | 96700 | 96400 | 542 |
| 380 | 20231113 | 123400 | 6477142100 | 96500 | 96600 | 96600 | 96500 | 14 |
| 381 | 20231113 | 123300 | 6475789800 | 96500 | 96600 | 96600 | 96500 | 238 |
| 382 | 20231113 | 123200 | 6452816100 | 96500 | 96600 | 96600 | 96400 | 235 |
| 383 | 20231113 | 123100 | 6430134500 | 96500 | 96600 | 96700 | 96400 | 353 |
| 384 | 20231113 | 123000 | 6396058900 | 96600 | 96500 | 96600 | 96500 | 222 |
| 385 | 20231113 | 122900 | 6374617000 | 96600 | 96500 | 96600 | 96500 | 103 |
| 386 | 20231113 | 122800 | 6364670400 | 96500 | 96600 | 96700 | 96400 | 477 |
| 387 | 20231113 | 122700 | 6318612800 | 96600 | 96600 | 96700 | 96500 | 203 |
| 388 | 20231113 | 122600 | 6298999900 | 96600 | 96500 | 96600 | 96400 | 167 |
| 389 | 20231113 | 122500 | 6282874500 | 96400 | 96300 | 96600 | 96300 | 155 |
| 390 | 20231113 | 122400 | 6267921400 | 96400 | 96400 | 96600 | 96300 | 333 |
| 391 | 20231113 | 122300 | 6235814700 | 96400 | 96500 | 96500 | 96400 | 269 |
| 392 | 20231113 | 122200 | 6209870300 | 96500 | 96400 | 96500 | 96400 | 291 |
| 393 | 20231113 | 122100 | 6181789400 | 96500 | 96500 | 96600 | 96400 | 329 |
| 394 | 20231113 | 122000 | 6150039500 | 96400 | 96500 | 96500 | 96400 | 53 |
| 395 | 20231113 | 121900 | 6144930000 | 96600 | 96300 | 96600 | 96300 | 112 |
| 396 | 20231113 | 121800 | 6134125000 | 96400 | 96500 | 96600 | 96300 | 440 |
| 397 | 20231113 | 121700 | 6091691200 | 96400 | 96400 | 96400 | 96400 | 46 |
| 398 | 20231113 | 121600 | 6087256800 | 96300 | 96300 | 96600 | 96300 | 299 |
| 399 | 20231113 | 121500 | 6058445300 | 96300 | 96400 | 96500 | 96300 | 176 |
| 400 | 20231113 | 121400 | 6041478100 | 96300 | 96800 | 96800 | 96300 | 644 |
| 401 | 20231113 | 121300 | 5979403900 | 96500 | 96600 | 96800 | 96500 | 252 |
| 402 | 20231113 | 121200 | 5955064600 | 96600 | 96700 | 96700 | 96600 | 408 |
| 403 | 20231113 | 121100 | 5915622200 | 96600 | 96700 | 96700 | 96600 | 183 |
| 404 | 20231113 | 121000 | 5897936500 | 96700 | 96600 | 96700 | 96500 | 239 |
| 405 | 20231113 | 120900 | 5874839700 | 96500 | 96500 | 96600 | 96200 | 486 |
| 406 | 20231113 | 120800 | 5828010500 | 96500 | 96600 | 96700 | 96400 | 358 |
| 407 | 20231113 | 120700 | 5793428000 | 96600 | 96400 | 96700 | 96400 | 366 |
| 408 | 20231113 | 120600 | 5758071700 | 96600 | 96600 | 96700 | 96400 | 180 |
| 409 | 20231113 | 120500 | 5740674700 | 96600 | 96600 | 96600 | 96400 | 195 |
| 410 | 20231113 | 120400 | 5721840700 | 96600 | 96600 | 96600 | 96300 | 179 |
| 411 | 20231113 | 120300 | 5704554600 | 96600 | 96500 | 96600 | 96200 | 546 |
| 412 | 20231113 | 120200 | 5651920200 | 96500 | 96600 | 96600 | 96400 | 303 |
| 413 | 20231113 | 120100 | 5622678800 | 96600 | 96600 | 96600 | 96500 | 195 |
| 414 | 20231113 | 120000 | 5603846100 | 96600 | 96600 | 96600 | 96500 | 278 |
| 415 | 20231113 | 115900 | 5577003400 | 96600 | 96600 | 96600 | 96500 | 220 |
| 416 | 20231113 | 115800 | 5555754600 | 96600 | 96500 | 96600 | 96500 | 312 |
| 417 | 20231113 | 115700 | 5525628800 | 96500 | 96500 | 96500 | 96400 | 390 |
| 418 | 20231113 | 115600 | 5488013500 | 96500 | 96400 | 96500 | 96300 | 177 |
| 419 | 20231113 | 115500 | 5470940200 | 96300 | 96400 | 96400 | 96300 | 225 |
| 420 | 20231113 | 115400 | 5449252900 | 96400 | 96300 | 96400 | 96300 | 223 |
| 421 | 20231113 | 115300 | 5427760000 | 96400 | 96400 | 96500 | 96200 | 353 |
| 422 | 20231113 | 115200 | 5393745700 | 96400 | 96300 | 96500 | 96300 | 387 |
| 423 | 20231113 | 115100 | 5356408200 | 96300 | 96400 | 96500 | 96200 | 213 |
| 424 | 20231113 | 115000 | 5335864200 | 96300 | 96400 | 96500 | 96200 | 262 |
| 425 | 20231113 | 114900 | 5310607800 | 96400 | 96300 | 96500 | 96200 | 754 |
| 426 | 20231113 | 114800 | 5237930700 | 96300 | 96200 | 96300 | 96100 | 271 |
| 427 | 20231113 | 114700 | 5211852800 | 96200 | 96200 | 96200 | 96100 | 973 |
| 428 | 20231113 | 114600 | 5118262200 | 96300 | 96200 | 96400 | 96200 | 209 |
| 429 | 20231113 | 114500 | 5098130300 | 96200 | 96300 | 96400 | 96100 | 330 |
| 430 | 20231113 | 114400 | 5066354100 | 96200 | 96200 | 96200 | 96100 | 663 |
| 431 | 20231113 | 114300 | 5002578000 | 96200 | 96300 | 96300 | 96100 | 252 |
| 432 | 20231113 | 114200 | 4978326800 | 96300 | 96100 | 96300 | 96000 | 814 |
| 433 | 20231113 | 114100 | 4900060200 | 96100 | 96100 | 96100 | 96000 | 147 |
| 434 | 20231113 | 114000 | 4885934000 | 96100 | 96100 | 96100 | 96000 | 168 |
| 435 | 20231113 | 113900 | 4869791800 | 96100 | 96100 | 96200 | 96100 | 157 |
| 436 | 20231113 | 113800 | 4854696100 | 96100 | 96100 | 96100 | 96000 | 191 |
| 437 | 20231113 | 113700 | 4836343600 | 96100 | 96000 | 96100 | 96000 | 194 |
| 438 | 20231113 | 113600 | 4817701000 | 96100 | 96100 | 96200 | 96100 | 951 |
| 439 | 20231113 | 113500 | 4726304700 | 96000 | 96100 | 96100 | 96000 | 268 |
| 440 | 20231113 | 113400 | 4700558500 | 96100 | 96000 | 96200 | 96000 | 370 |
| 441 | 20231113 | 113300 | 4664999900 | 96000 | 96000 | 96100 | 95900 | 399 |
| 442 | 20231113 | 113200 | 4626686000 | 95900 | 96000 | 96000 | 95900 | 189 |
| 443 | 20231113 | 113100 | 4608543800 | 96000 | 96100 | 96100 | 96000 | 1779 |
| 444 | 20231113 | 113000 | 4437750300 | 96100 | 96200 | 96200 | 96000 | 2006 |
| 445 | 20231113 | 112900 | 4245017000 | 96200 | 96200 | 96300 | 96100 | 1928 |
| 446 | 20231113 | 112800 | 4059533200 | 96200 | 96300 | 96400 | 96200 | 1451 |
| 447 | 20231113 | 112700 | 3919807700 | 96300 | 96300 | 96400 | 96300 | 181 |
| 448 | 20231113 | 112600 | 3902376900 | 96300 | 96400 | 96500 | 96300 | 1152 |
| 449 | 20231113 | 112500 | 3791323500 | 96400 | 96400 | 96500 | 96400 | 138 |
| 450 | 20231113 | 112400 | 3778018200 | 96400 | 96400 | 96500 | 96400 | 69 |
| 451 | 20231113 | 112300 | 3771364600 | 96500 | 96400 | 96500 | 96400 | 509 |
| 452 | 20231113 | 112200 | 3722294200 | 96400 | 96400 | 96500 | 96400 | 87 |
| 453 | 20231113 | 112100 | 3713904400 | 96400 | 96400 | 96500 | 96400 | 51 |
| 454 | 20231113 | 112000 | 3708987300 | 96400 | 96500 | 96500 | 96400 | 75 |
| 455 | 20231113 | 111900 | 3701752800 | 96500 | 96500 | 96500 | 96400 | 34 |
| 456 | 20231113 | 111800 | 3698471900 | 96400 | 96500 | 96600 | 96400 | 940 |
| 457 | 20231113 | 111700 | 3607774500 | 96600 | 96600 | 96600 | 96500 | 59 |
| 458 | 20231113 | 111600 | 3602076500 | 96600 | 96500 | 96600 | 96500 | 48 |
| 459 | 20231113 | 111500 | 3597442200 | 96600 | 96500 | 96600 | 96500 | 44 |
| 460 | 20231113 | 111400 | 3593191900 | 96500 | 96600 | 96700 | 96500 | 211 |
| 461 | 20231113 | 111300 | 3572810300 | 96600 | 96600 | 96600 | 96600 | 28 |
| 462 | 20231113 | 111200 | 3570105500 | 96700 | 96600 | 96700 | 96600 | 197 |
| 463 | 20231113 | 111100 | 3551073300 | 96600 | 96600 | 96600 | 96600 | 174 |
| 464 | 20231113 | 111000 | 3534264900 | 96700 | 96700 | 96700 | 96600 | 22 |
| 465 | 20231113 | 110900 | 3532137700 | 96600 | 96600 | 96600 | 96500 | 471 |
| 466 | 20231113 | 110800 | 3486672100 | 96600 | 96600 | 96600 | 96600 | 74 |
| 467 | 20231113 | 110700 | 3479523700 | 96600 | 96500 | 96700 | 96500 | 86 |
| 468 | 20231113 | 110600 | 3471213600 | 96600 | 96600 | 96600 | 96500 | 270 |
| 469 | 20231113 | 110500 | 3445131800 | 96600 | 96600 | 96600 | 96600 | 4 |
| 470 | 20231113 | 110400 | 3444745400 | 96600 | 96700 | 96800 | 96600 | 158 |
| 471 | 20231113 | 110300 | 3429468000 | 96700 | 96700 | 96700 | 96700 | 15 |
| 472 | 20231113 | 110200 | 3428017500 | 96700 | 96800 | 96800 | 96700 | 35 |
| 473 | 20231113 | 110100 | 3424632900 | 96700 | 96600 | 96700 | 96600 | 248 |
| 474 | 20231113 | 110000 | 3400654300 | 96700 | 96700 | 96700 | 96600 | 104 |
| 475 | 20231113 | 105900 | 3390600100 | 96700 | 96700 | 96800 | 96600 | 1541 |
| 476 | 20231113 | 105800 | 3241626200 | 96800 | 96800 | 96800 | 96700 | 78 |
| 477 | 20231113 | 105700 | 3234079900 | 96800 | 96700 | 96800 | 96700 | 73 |
| 478 | 20231113 | 105600 | 3227016300 | 96800 | 96700 | 96800 | 96700 | 56 |
| 479 | 20231113 | 105500 | 3221599300 | 96700 | 96700 | 96700 | 96700 | 1 |
| 480 | 20231113 | 105400 | 3221502600 | 96700 | 96700 | 96800 | 96700 | 89 |
| 481 | 20231113 | 105300 | 3212894700 | 96800 | 96800 | 96800 | 96700 | 119 |
| 482 | 20231113 | 105200 | 3201380500 | 96900 | 96800 | 96900 | 96800 | 32 |
| 483 | 20231113 | 105100 | 3198280000 | 96800 | 96900 | 96900 | 96800 | 161 |
| 484 | 20231113 | 105000 | 3182693000 | 96800 | 96800 | 96800 | 96800 | 4 |
| 485 | 20231113 | 104900 | 3182305800 | 96800 | 96700 | 96800 | 96700 | 36 |
| 486 | 20231113 | 104800 | 3178823600 | 96700 | 96800 | 96900 | 96700 | 145 |
| 487 | 20231113 | 104700 | 3164786400 | 96800 | 96600 | 96800 | 96600 | 175 |
| 488 | 20231113 | 104600 | 3147865800 | 96600 | 96600 | 96600 | 96600 | 25 |
| 489 | 20231113 | 104500 | 3145450800 | 96600 | 96600 | 96600 | 96600 | 131 |
| 490 | 20231113 | 104400 | 3132796200 | 96600 | 96600 | 96600 | 96600 | 57 |
| 491 | 20231113 | 104300 | 3127290000 | 96600 | 96600 | 96600 | 96600 | 112 |
| 492 | 20231113 | 104200 | 3116470800 | 96500 | 96600 | 96600 | 96500 | 195 |
| 493 | 20231113 | 104100 | 3097648700 | 96700 | 96700 | 96700 | 96700 | 35 |
| 494 | 20231113 | 104000 | 3094264200 | 96500 | 96500 | 96500 | 96500 | 110 |
| 495 | 20231113 | 103900 | 3083649200 | 96500 | 96600 | 96600 | 96500 | 15 |
| 496 | 20231113 | 103800 | 3082200300 | 96600 | 96700 | 96700 | 96500 | 48 |
| 497 | 20231113 | 103700 | 3077566100 | 96600 | 96600 | 96700 | 96600 | 231 |
| 498 | 20231113 | 103600 | 3055248700 | 96600 | 96600 | 96600 | 96600 | 78 |
| 499 | 20231113 | 103500 | 3047713900 | 96600 | 96600 | 96700 | 96500 | 363 |
| 500 | 20231113 | 103400 | 3012666100 | 96600 | 96600 | 96600 | 96600 | 59 |
| 501 | 20231113 | 103300 | 3006966700 | 96500 | 96600 | 96700 | 96500 | 88 |
| 502 | 20231113 | 103200 | 2998466700 | 96600 | 96600 | 96600 | 96600 | 16 |
| 503 | 20231113 | 103100 | 2996921100 | 96500 | 96600 | 96600 | 96500 | 133 |
| 504 | 20231113 | 103000 | 2984080900 | 96600 | 96500 | 96600 | 96500 | 31 |
| 505 | 20231113 | 102900 | 2981087300 | 96500 | 96600 | 96600 | 96500 | 715 |
| 506 | 20231113 | 102800 | 2912068400 | 96600 | 96600 | 96600 | 96500 | 242 |
| 507 | 20231113 | 102700 | 2888691800 | 96600 | 96600 | 96600 | 96500 | 252 |
| 508 | 20231113 | 102600 | 2864371200 | 96600 | 96600 | 96600 | 96500 | 112 |
| 509 | 20231113 | 102500 | 2853562000 | 96600 | 96500 | 96600 | 96500 | 58 |
| 510 | 20231113 | 102400 | 2847961800 | 96600 | 96600 | 96600 | 96500 | 527 |
| 511 | 20231113 | 102300 | 2797054200 | 96700 | 96800 | 96800 | 96700 | 245 |
| 512 | 20231113 | 102200 | 2773362500 | 96700 | 96700 | 96800 | 96700 | 69 |
| 513 | 20231113 | 102100 | 2766686600 | 96700 | 96800 | 96800 | 96700 | 197 |
| 514 | 20231113 | 102000 | 2747617200 | 96800 | 96800 | 96800 | 96700 | 139 |
| 515 | 20231113 | 101900 | 2734169600 | 96700 | 96800 | 96800 | 96700 | 28 |
| 516 | 20231113 | 101800 | 2731460200 | 96700 | 96900 | 96900 | 96700 | 42 |
| 517 | 20231113 | 101700 | 2727393400 | 96900 | 96800 | 96900 | 96800 | 136 |
| 518 | 20231113 | 101600 | 2714228500 | 96700 | 96700 | 96700 | 96700 | 37 |
| 519 | 20231113 | 101500 | 2710650600 | 96800 | 96700 | 96800 | 96700 | 8 |
| 520 | 20231113 | 101400 | 2709876700 | 96700 | 96600 | 96700 | 96600 | 272 |
| 521 | 20231113 | 101300 | 2683596800 | 96600 | 96600 | 96700 | 96600 | 152 |
| 522 | 20231113 | 101200 | 2668912900 | 96600 | 96600 | 96600 | 96600 | 24 |
| 523 | 20231113 | 101100 | 2666594500 | 96600 | 96800 | 96800 | 96600 | 291 |
| 524 | 20231113 | 101000 | 2638449500 | 96700 | 96500 | 96700 | 96500 | 552 |
| 525 | 20231113 | 100900 | 2585125900 | 96500 | 96800 | 96800 | 96500 | 479 |
| 526 | 20231113 | 100800 | 2538820900 | 96700 | 96900 | 96900 | 96700 | 540 |
| 527 | 20231113 | 100700 | 2486559200 | 96800 | 96900 | 96900 | 96800 | 509 |
| 528 | 20231113 | 100600 | 2437255000 | 97000 | 97000 | 97000 | 96900 | 383 |
| 529 | 20231113 | 100500 | 2400107200 | 97000 | 97000 | 97000 | 97000 | 97 |
| 530 | 20231113 | 100400 | 2390698200 | 97000 | 97000 | 97000 | 97000 | 11 |
| 531 | 20231113 | 100300 | 2389631200 | 97000 | 97200 | 97200 | 97000 | 267 |
| 532 | 20231113 | 100200 | 2363699200 | 97200 | 97200 | 97300 | 97200 | 51 |
| 533 | 20231113 | 100100 | 2358741200 | 97300 | 97300 | 97300 | 97200 | 38 |
| 534 | 20231113 | 100000 | 2355044000 | 97300 | 97200 | 97300 | 97200 | 28 |
| 535 | 20231113 | 095900 | 2352322200 | 97200 | 97200 | 97200 | 97200 | 3 |
| 536 | 20231113 | 095800 | 2352030600 | 97200 | 97100 | 97200 | 97100 | 115 |
| 537 | 20231113 | 095700 | 2340855200 | 97100 | 97100 | 97100 | 97100 | 81 |
| 538 | 20231113 | 095600 | 2332990100 | 97100 | 97100 | 97100 | 97000 | 108 |
| 539 | 20231113 | 095500 | 2322505800 | 97100 | 97100 | 97200 | 97100 | 92 |
| 540 | 20231113 | 095400 | 2313566600 | 97100 | 97000 | 97100 | 97000 | 101 |
| 541 | 20231113 | 095300 | 2303767000 | 97000 | 97200 | 97200 | 97000 | 327 |
| 542 | 20231113 | 095200 | 2272031500 | 97300 | 97100 | 97300 | 97100 | 172 |
| 543 | 20231113 | 095100 | 2255318400 | 97200 | 97300 | 97400 | 97100 | 582 |
| 544 | 20231113 | 095000 | 2198732700 | 97400 | 97200 | 97400 | 97200 | 137 |
| 545 | 20231113 | 094900 | 2185399800 | 97200 | 97100 | 97300 | 97100 | 606 |
| 546 | 20231113 | 094800 | 2126466900 | 97200 | 97000 | 97200 | 97000 | 213 |
| 547 | 20231113 | 094700 | 2105788600 | 97000 | 97000 | 97100 | 96900 | 193 |
| 548 | 20231113 | 094600 | 2087068300 | 97000 | 96900 | 97000 | 96900 | 3 |
| 549 | 20231113 | 094500 | 2086777400 | 96900 | 96800 | 96900 | 96800 | 101 |
| 550 | 20231113 | 094400 | 2076993800 | 96800 | 96800 | 96800 | 96700 | 119 |
| 551 | 20231113 | 094300 | 2065476200 | 96800 | 96800 | 96800 | 96800 | 68 |
| 552 | 20231113 | 094200 | 2058893800 | 96800 | 96700 | 96800 | 96700 | 225 |
| 553 | 20231113 | 094100 | 2037130200 | 96800 | 97000 | 97000 | 96700 | 808 |
| 554 | 20231113 | 094000 | 1958909200 | 97000 | 97000 | 97000 | 96900 | 231 |
| 555 | 20231113 | 093900 | 1936504800 | 97000 | 97000 | 97000 | 96800 | 260 |
| 556 | 20231113 | 093800 | 1911296900 | 97000 | 96900 | 97000 | 96900 | 235 |
| 557 | 20231113 | 093700 | 1888508100 | 96900 | 96800 | 96900 | 96700 | 1413 |
| 558 | 20231113 | 093600 | 1751751400 | 96900 | 97000 | 97000 | 96900 | 48 |
| 559 | 20231113 | 093500 | 1747098400 | 97000 | 96900 | 97000 | 96900 | 83 |
| 560 | 20231113 | 093400 | 1739048200 | 96900 | 96900 | 96900 | 96900 | 31 |
| 561 | 20231113 | 093300 | 1736044300 | 96900 | 97000 | 97000 | 96900 | 141 |
| 562 | 20231113 | 093200 | 1722380200 | 97000 | 96900 | 97000 | 96800 | 108 |
| 563 | 20231113 | 093100 | 1711916200 | 96900 | 96900 | 97000 | 96800 | 501 |
| 564 | 20231113 | 093000 | 1663370900 | 96900 | 97000 | 97000 | 96900 | 39 |
| 565 | 20231113 | 092900 | 1659588000 | 96900 | 97000 | 97000 | 96900 | 59 |
| 566 | 20231113 | 092800 | 1653868300 | 97000 | 96900 | 97000 | 96900 | 153 |
| 567 | 20231113 | 092700 | 1639037800 | 96900 | 97000 | 97100 | 96900 | 1073 |
| 568 | 20231113 | 092600 | 1534980600 | 97100 | 97000 | 97100 | 97000 | 71 |
| 569 | 20231113 | 092500 | 1528091500 | 97000 | 97100 | 97100 | 97000 | 84 |
| 570 | 20231113 | 092400 | 1519939600 | 97100 | 97200 | 97200 | 97100 | 359 |
| 571 | 20231113 | 092300 | 1485077200 | 97200 | 97100 | 97200 | 97100 | 272 |
| 572 | 20231113 | 092200 | 1458657400 | 97100 | 97300 | 97300 | 97100 | 325 |
| 573 | 20231113 | 092100 | 1427070800 | 97200 | 97200 | 97200 | 97200 | 187 |
| 574 | 20231113 | 092000 | 1408894400 | 97200 | 97200 | 97200 | 97100 | 227 |
| 575 | 20231113 | 091900 | 1386836400 | 97100 | 97100 | 97200 | 97100 | 158 |
| 576 | 20231113 | 091800 | 1371492200 | 97100 | 97100 | 97300 | 97000 | 127 |
| 577 | 20231113 | 091700 | 1359151700 | 97000 | 97000 | 97100 | 97000 | 112 |
| 578 | 20231113 | 091600 | 1348279900 | 97000 | 97300 | 97300 | 97000 | 318 |
| 579 | 20231113 | 091500 | 1317403100 | 97300 | 97100 | 97300 | 97100 | 343 |
| 580 | 20231113 | 091400 | 1284046300 | 97100 | 97200 | 97300 | 97100 | 753 |
| 581 | 20231113 | 091300 | 1210897500 | 97300 | 97200 | 97400 | 97200 | 438 |
| 582 | 20231113 | 091200 | 1168273800 | 97400 | 97400 | 97500 | 97200 | 259 |
| 583 | 20231113 | 091100 | 1143069800 | 97400 | 97900 | 97900 | 97400 | 614 |
| 584 | 20231113 | 091000 | 1083180600 | 97900 | 97700 | 97900 | 97600 | 145 |
| 585 | 20231113 | 090900 | 1069007300 | 97700 | 97700 | 97800 | 97600 | 243 |
| 586 | 20231113 | 090800 | 1045256700 | 97800 | 98300 | 98300 | 97800 | 1100 |
| 587 | 20231113 | 090700 | 937299800 | 98300 | 98500 | 98500 | 98300 | 476 |
| 588 | 20231113 | 090600 | 890465800 | 98600 | 98500 | 98600 | 98400 | 455 |
| 589 | 20231113 | 090500 | 845622200 | 98500 | 98300 | 98700 | 98300 | 935 |
| 590 | 20231113 | 090400 | 753557600 | 98400 | 98100 | 98400 | 98100 | 344 |
| 591 | 20231113 | 090300 | 719717600 | 98100 | 98000 | 98400 | 97800 | 1373 |
| 592 | 20231113 | 090200 | 585001400 | 97800 | 98200 | 98500 | 97800 | 1436 |
| 593 | 20231113 | 090100 | 444244300 | 98000 | 97800 | 99800 | 97700 | 2680 |
| 594 | 20231113 | 090000 | 180359000 | 97700 | 98200 | 98200 | 97600 | 1839 |