34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 8381 |
| 3 | 20231113 | 192100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 4 | 20231113 | 192000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 5 | 20231113 | 191900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 6 | 20231113 | 191800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 7 | 20231113 | 191700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 8 | 20231113 | 191600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 9 | 20231113 | 191500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 10 | 20231113 | 191400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 11 | 20231113 | 191300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 12 | 20231113 | 191200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 13 | 20231113 | 191100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 14 | 20231113 | 191000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 15 | 20231113 | 190900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 16 | 20231113 | 190800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 17 | 20231113 | 190700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 18 | 20231113 | 190600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 19 | 20231113 | 190500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 20 | 20231113 | 190400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 21 | 20231113 | 190300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 22 | 20231113 | 190200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 23 | 20231113 | 190100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 24 | 20231113 | 190000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 25 | 20231113 | 185900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 26 | 20231113 | 185800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 27 | 20231113 | 185700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 28 | 20231113 | 185600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 29 | 20231113 | 185500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 30 | 20231113 | 185400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 31 | 20231113 | 185300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 32 | 20231113 | 185200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 8381 |
| 33 | 20231113 | 185100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 34 | 20231113 | 185000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 35 | 20231113 | 184900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 36 | 20231113 | 184800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 37 | 20231113 | 184700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 38 | 20231113 | 184600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 39 | 20231113 | 184500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 40 | 20231113 | 184400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 41 | 20231113 | 184300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 42 | 20231113 | 184200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 43 | 20231113 | 184100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 44 | 20231113 | 184000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 45 | 20231113 | 183900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 46 | 20231113 | 183800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 47 | 20231113 | 183700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 48 | 20231113 | 183600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 49 | 20231113 | 183500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 50 | 20231113 | 183400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 51 | 20231113 | 183300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 52 | 20231113 | 183200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 53 | 20231113 | 183100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 54 | 20231113 | 183000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 55 | 20231113 | 182900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 56 | 20231113 | 182800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 57 | 20231113 | 182700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 58 | 20231113 | 182600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 59 | 20231113 | 182500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 60 | 20231113 | 182400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 61 | 20231113 | 182300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 62 | 20231113 | 182200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 8381 |
| 63 | 20231113 | 182100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 64 | 20231113 | 182000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 65 | 20231113 | 181900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 66 | 20231113 | 181800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 67 | 20231113 | 181700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 68 | 20231113 | 181600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 69 | 20231113 | 181500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 70 | 20231113 | 181400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 71 | 20231113 | 181300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 72 | 20231113 | 181200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 73 | 20231113 | 181100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 74 | 20231113 | 181000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 75 | 20231113 | 180900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 76 | 20231113 | 180800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 77 | 20231113 | 180700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 78 | 20231113 | 180600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 79 | 20231113 | 180500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 80 | 20231113 | 180400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 81 | 20231113 | 180300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 82 | 20231113 | 180200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 83 | 20231113 | 180100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 84 | 20231113 | 180000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 85 | 20231113 | 175900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 86 | 20231113 | 175800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 87 | 20231113 | 175700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 88 | 20231113 | 175600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 89 | 20231113 | 175500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 90 | 20231113 | 175400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 91 | 20231113 | 175300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 92 | 20231113 | 175200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 8381 |
| 93 | 20231113 | 175100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 94 | 20231113 | 175000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 95 | 20231113 | 174900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 96 | 20231113 | 174800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 97 | 20231113 | 174700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 98 | 20231113 | 174600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 99 | 20231113 | 174500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 100 | 20231113 | 174400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 101 | 20231113 | 174300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 102 | 20231113 | 174200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 103 | 20231113 | 174100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 104 | 20231113 | 174000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 105 | 20231113 | 173900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 106 | 20231113 | 173800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 107 | 20231113 | 173700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 108 | 20231113 | 173600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 109 | 20231113 | 173500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 110 | 20231113 | 173400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 111 | 20231113 | 173300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 112 | 20231113 | 173200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 113 | 20231113 | 173100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 114 | 20231113 | 173000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 115 | 20231113 | 172900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 116 | 20231113 | 172800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 117 | 20231113 | 172700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 118 | 20231113 | 172600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 119 | 20231113 | 172500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 120 | 20231113 | 172400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 121 | 20231113 | 172300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 122 | 20231113 | 172200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 8381 |
| 123 | 20231113 | 172100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 124 | 20231113 | 172000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 125 | 20231113 | 171900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 126 | 20231113 | 171800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 127 | 20231113 | 171700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 128 | 20231113 | 171600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 129 | 20231113 | 171500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 130 | 20231113 | 171400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 131 | 20231113 | 171300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 132 | 20231113 | 171200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 133 | 20231113 | 171100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 134 | 20231113 | 171000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 135 | 20231113 | 170900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 136 | 20231113 | 170800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 137 | 20231113 | 170700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 138 | 20231113 | 170600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 139 | 20231113 | 170500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 140 | 20231113 | 170400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 141 | 20231113 | 170300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 142 | 20231113 | 170200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 143 | 20231113 | 170100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 144 | 20231113 | 170000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 145 | 20231113 | 165900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 146 | 20231113 | 165800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 147 | 20231113 | 165700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 148 | 20231113 | 165600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 149 | 20231113 | 165500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 150 | 20231113 | 165400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 151 | 20231113 | 165300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 152 | 20231113 | 165200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 8381 |
| 153 | 20231113 | 165100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 154 | 20231113 | 165000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 155 | 20231113 | 164900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 156 | 20231113 | 164800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 157 | 20231113 | 164700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 158 | 20231113 | 164600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 159 | 20231113 | 164500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 160 | 20231113 | 164400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 161 | 20231113 | 164300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 162 | 20231113 | 164200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 163 | 20231113 | 164100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 164 | 20231113 | 164000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 165 | 20231113 | 163900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 166 | 20231113 | 163800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 167 | 20231113 | 163700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 168 | 20231113 | 163600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 169 | 20231113 | 163500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 170 | 20231113 | 163400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 171 | 20231113 | 163300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 172 | 20231113 | 163200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 173 | 20231113 | 163100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 174 | 20231113 | 163000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 175 | 20231113 | 162900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 176 | 20231113 | 162800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 177 | 20231113 | 162700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 178 | 20231113 | 162600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 179 | 20231113 | 162500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 180 | 20231113 | 162400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 181 | 20231113 | 162300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 182 | 20231113 | 162200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 8381 |
| 183 | 20231113 | 162100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 184 | 20231113 | 162000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 185 | 20231113 | 161900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 186 | 20231113 | 161800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 187 | 20231113 | 161700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 188 | 20231113 | 161600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 189 | 20231113 | 161500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 190 | 20231113 | 161400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 191 | 20231113 | 161300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 192 | 20231113 | 161200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 193 | 20231113 | 161100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 194 | 20231113 | 161000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 195 | 20231113 | 160900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 196 | 20231113 | 160800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 197 | 20231113 | 160700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 198 | 20231113 | 160600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 199 | 20231113 | 160500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 200 | 20231113 | 160400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 201 | 20231113 | 160300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 202 | 20231113 | 160200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 203 | 20231113 | 160100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 204 | 20231113 | 160000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 205 | 20231113 | 155900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 206 | 20231113 | 155800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 207 | 20231113 | 155700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 208 | 20231113 | 155600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 209 | 20231113 | 155500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 210 | 20231113 | 155400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 211 | 20231113 | 155300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 212 | 20231113 | 155200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 8381 |
| 213 | 20231113 | 155100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 214 | 20231113 | 155000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 215 | 20231113 | 154900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 216 | 20231113 | 154800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 217 | 20231113 | 154700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 218 | 20231113 | 154600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 219 | 20231113 | 154500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 220 | 20231113 | 154400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 221 | 20231113 | 154300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 222 | 20231113 | 154200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 223 | 20231113 | 154100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 224 | 20231113 | 154000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 225 | 20231113 | 153900 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 226 | 20231113 | 153800 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 227 | 20231113 | 153700 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 228 | 20231113 | 153600 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 229 | 20231113 | 153500 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 230 | 20231113 | 153400 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 231 | 20231113 | 153300 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 232 | 20231113 | 153200 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 233 | 20231113 | 153100 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 234 | 20231113 | 153000 | 60465818000 | 95800 | 95800 | 95800 | 95800 | 8381 |
| 235 | 20231113 | 152900 | 59662918200 | 96100 | 96100 | 96100 | 96100 | 0 |
| 236 | 20231113 | 152800 | 59662918200 | 96100 | 96100 | 96100 | 96100 | 0 |
| 237 | 20231113 | 152700 | 59662918200 | 96100 | 96100 | 96100 | 96100 | 0 |
| 238 | 20231113 | 152600 | 59662918200 | 96100 | 96100 | 96100 | 96100 | 0 |
| 239 | 20231113 | 152500 | 59662918200 | 96100 | 96100 | 96100 | 96100 | 0 |
| 240 | 20231113 | 152400 | 59662918200 | 96100 | 96100 | 96100 | 96100 | 0 |
| 241 | 20231113 | 152300 | 59662918200 | 96100 | 96100 | 96100 | 96100 | 0 |
| 242 | 20231113 | 152200 | 59662918200 | 96100 | 96100 | 96100 | 96100 | 0 |
| 243 | 20231113 | 152100 | 59662918200 | 96100 | 96100 | 96100 | 96100 | 0 |
| 244 | 20231113 | 152000 | 59662918200 | 96100 | 96100 | 96100 | 96100 | 0 |
| 245 | 20231113 | 151900 | 59662918200 | 96100 | 95900 | 96100 | 95900 | 1154 |
| 246 | 20231113 | 151800 | 59552157600 | 96000 | 95800 | 96000 | 95800 | 512 |
| 247 | 20231113 | 151700 | 59503031800 | 95900 | 96300 | 96300 | 95900 | 2193 |
| 248 | 20231113 | 151600 | 59292362600 | 96200 | 96300 | 96400 | 96200 | 822 |
| 249 | 20231113 | 151500 | 59213236400 | 96200 | 96200 | 96400 | 96100 | 766 |
| 250 | 20231113 | 151400 | 59139487300 | 96300 | 96300 | 96400 | 96200 | 1439 |
| 251 | 20231113 | 151300 | 59000908100 | 96200 | 96400 | 96500 | 96200 | 1921 |
| 252 | 20231113 | 151200 | 58815775300 | 96400 | 96400 | 96500 | 96300 | 1046 |
| 253 | 20231113 | 151100 | 58714924000 | 96400 | 96400 | 96500 | 96300 | 1928 |
| 254 | 20231113 | 151000 | 58529059300 | 96400 | 96400 | 96500 | 96300 | 1742 |
| 255 | 20231113 | 150900 | 58361095300 | 96400 | 96400 | 96400 | 96300 | 1000 |
| 256 | 20231113 | 150800 | 58264719100 | 96400 | 96300 | 96500 | 96300 | 1685 |
| 257 | 20231113 | 150700 | 58102297600 | 96400 | 96400 | 96500 | 96200 | 931 |
| 258 | 20231113 | 150600 | 58012576800 | 96400 | 96300 | 96500 | 96200 | 1013 |
| 259 | 20231113 | 150500 | 57914935100 | 96300 | 96400 | 96400 | 96200 | 1120 |
| 260 | 20231113 | 150400 | 57807008500 | 96300 | 96200 | 96400 | 96100 | 1577 |
| 261 | 20231113 | 150300 | 57655163500 | 96300 | 96200 | 96500 | 96200 | 988 |
| 262 | 20231113 | 150200 | 57559931300 | 96200 | 96300 | 96500 | 96200 | 1006 |
| 263 | 20231113 | 150100 | 57462942500 | 96300 | 96300 | 96500 | 96100 | 1221 |
| 264 | 20231113 | 150000 | 57345249400 | 96300 | 96200 | 96400 | 96200 | 1236 |
| 265 | 20231113 | 145900 | 57226211800 | 96300 | 96200 | 96300 | 96000 | 634 |
| 266 | 20231113 | 145800 | 57165273000 | 96300 | 96300 | 96400 | 96100 | 999 |
| 267 | 20231113 | 145700 | 57069122200 | 96300 | 96100 | 96400 | 96000 | 770 |
| 268 | 20231113 | 145600 | 56995028000 | 96400 | 96200 | 96400 | 96100 | 1123 |
| 269 | 20231113 | 145500 | 56886945700 | 96200 | 96100 | 96400 | 96100 | 1253 |
| 270 | 20231113 | 145400 | 56766284200 | 96200 | 96100 | 96300 | 96100 | 1189 |
| 271 | 20231113 | 145300 | 56651919000 | 96100 | 95900 | 96100 | 95800 | 982 |
| 272 | 20231113 | 145200 | 56557637900 | 95900 | 96100 | 96100 | 95900 | 743 |
| 273 | 20231113 | 145100 | 56486334700 | 96100 | 95800 | 96100 | 95800 | 2649 |
| 274 | 20231113 | 145000 | 56232145100 | 95700 | 95700 | 95800 | 95600 | 768 |
| 275 | 20231113 | 144900 | 56158608500 | 95700 | 95700 | 95800 | 95600 | 1402 |
| 276 | 20231113 | 144800 | 56024501500 | 95800 | 95800 | 95900 | 95700 | 1411 |
| 277 | 20231113 | 144700 | 55889366400 | 95700 | 95600 | 95800 | 95600 | 683 |
| 278 | 20231113 | 144600 | 55823967100 | 95600 | 95700 | 95800 | 95600 | 819 |
| 279 | 20231113 | 144500 | 55745592100 | 95700 | 95700 | 95800 | 95700 | 870 |
| 280 | 20231113 | 144400 | 55662284900 | 95800 | 95700 | 95900 | 95700 | 1355 |
| 281 | 20231113 | 144300 | 55532529000 | 95700 | 95700 | 95800 | 95700 | 513 |
| 282 | 20231113 | 144200 | 55483420300 | 95700 | 95700 | 95800 | 95600 | 2092 |
| 283 | 20231113 | 144100 | 55283261400 | 95800 | 95700 | 95800 | 95700 | 417 |
| 284 | 20231113 | 144000 | 55243320700 | 95700 | 95700 | 95800 | 95700 | 396 |
| 285 | 20231113 | 143900 | 55205411600 | 95700 | 95700 | 95800 | 95600 | 444 |
| 286 | 20231113 | 143800 | 55162915800 | 95700 | 95800 | 95800 | 95700 | 292 |
| 287 | 20231113 | 143700 | 55134968500 | 95800 | 95800 | 95800 | 95600 | 346 |
| 288 | 20231113 | 143600 | 55101845100 | 95800 | 95700 | 95900 | 95700 | 405 |
| 289 | 20231113 | 143500 | 55063061700 | 95800 | 95700 | 95800 | 95700 | 656 |
| 290 | 20231113 | 143400 | 55000256000 | 95700 | 95700 | 95900 | 95700 | 427 |
| 291 | 20231113 | 143300 | 54959366700 | 95700 | 95700 | 95800 | 95700 | 386 |
| 292 | 20231113 | 143200 | 54922393600 | 95800 | 95700 | 95900 | 95700 | 267 |
| 293 | 20231113 | 143100 | 54896814900 | 95700 | 95700 | 95800 | 95600 | 2737 |
| 294 | 20231113 | 143000 | 54634884000 | 95700 | 95900 | 95900 | 95700 | 1245 |
| 295 | 20231113 | 142900 | 54515649700 | 95900 | 95900 | 96000 | 95800 | 605 |
| 296 | 20231113 | 142800 | 54457614700 | 95900 | 96100 | 96100 | 95900 | 1108 |
| 297 | 20231113 | 142700 | 54351266100 | 96000 | 96100 | 96200 | 96000 | 586 |
| 298 | 20231113 | 142600 | 54294968200 | 96100 | 96100 | 96200 | 96000 | 502 |
| 299 | 20231113 | 142500 | 54246706500 | 96100 | 96100 | 96200 | 96000 | 544 |
| 300 | 20231113 | 142400 | 54194412900 | 96100 | 96100 | 96300 | 96100 | 459 |
| 301 | 20231113 | 142300 | 54150288500 | 96200 | 96200 | 96300 | 96100 | 330 |
| 302 | 20231113 | 142200 | 54118551500 | 96100 | 96100 | 96300 | 96100 | 479 |
| 303 | 20231113 | 142100 | 54072468700 | 96100 | 96100 | 96300 | 96000 | 957 |
| 304 | 20231113 | 142000 | 53980450500 | 96100 | 96200 | 96400 | 96100 | 588 |
| 305 | 20231113 | 141900 | 53923883800 | 96200 | 96300 | 96300 | 96100 | 457 |
| 306 | 20231113 | 141800 | 53879903900 | 96200 | 96000 | 96400 | 96000 | 457 |
| 307 | 20231113 | 141700 | 53835917500 | 96000 | 96300 | 96300 | 96000 | 2799 |
| 308 | 20231113 | 141600 | 53567095300 | 96200 | 95900 | 96300 | 95800 | 1672 |
| 309 | 20231113 | 141500 | 53406527900 | 95900 | 95700 | 95900 | 95700 | 662 |
| 310 | 20231113 | 141400 | 53343064200 | 95700 | 95700 | 95800 | 95700 | 478 |
| 311 | 20231113 | 141300 | 53297297100 | 95700 | 95700 | 95800 | 95700 | 369 |
| 312 | 20231113 | 141200 | 53261962100 | 95800 | 95600 | 95900 | 95600 | 321 |
| 313 | 20231113 | 141100 | 53231215700 | 95700 | 95700 | 95900 | 95600 | 1414 |
| 314 | 20231113 | 141000 | 53095857600 | 95700 | 95700 | 95800 | 95600 | 418 |
| 315 | 20231113 | 140900 | 53055855300 | 95800 | 95800 | 96000 | 95700 | 975 |
| 316 | 20231113 | 140800 | 52962471800 | 95800 | 95900 | 95900 | 95800 | 314 |
| 317 | 20231113 | 140700 | 52932375400 | 95800 | 95900 | 96000 | 95800 | 549 |
| 318 | 20231113 | 140600 | 52879738200 | 95800 | 95900 | 95900 | 95800 | 422 |
| 319 | 20231113 | 140500 | 52839296200 | 95900 | 95900 | 95900 | 95800 | 724 |
| 320 | 20231113 | 140400 | 52769929500 | 95800 | 96000 | 96000 | 95800 | 636 |
| 321 | 20231113 | 140300 | 52708926200 | 96000 | 95800 | 96000 | 95800 | 369 |
| 322 | 20231113 | 140200 | 52673551300 | 95800 | 96000 | 96000 | 95800 | 339 |
| 323 | 20231113 | 140100 | 52641055100 | 95900 | 95800 | 96000 | 95700 | 547 |
| 324 | 20231113 | 140000 | 52588611000 | 95800 | 95900 | 96100 | 95800 | 458 |
| 325 | 20231113 | 135900 | 52544654300 | 96100 | 95900 | 96100 | 95800 | 609 |
| 326 | 20231113 | 135800 | 52486231500 | 95900 | 96100 | 96300 | 95900 | 505 |
| 327 | 20231113 | 135700 | 52437701800 | 96100 | 96100 | 96300 | 96000 | 536 |
| 328 | 20231113 | 135600 | 52386164300 | 96100 | 96100 | 96200 | 96000 | 307 |
| 329 | 20231113 | 135500 | 52356650700 | 96100 | 96200 | 96200 | 95900 | 746 |
| 330 | 20231113 | 135400 | 52284977000 | 96200 | 96100 | 96200 | 96000 | 447 |
| 331 | 20231113 | 135300 | 52242002300 | 96100 | 96000 | 96200 | 95900 | 380 |
| 332 | 20231113 | 135200 | 52205499600 | 96300 | 96000 | 96300 | 95900 | 583 |
| 333 | 20231113 | 135100 | 52149509900 | 96000 | 96000 | 96100 | 95900 | 888 |
| 334 | 20231113 | 135000 | 52064237400 | 96100 | 96200 | 96200 | 96000 | 986 |
| 335 | 20231113 | 134900 | 51969424200 | 96300 | 96400 | 96500 | 96300 | 909 |
| 336 | 20231113 | 134800 | 51881819400 | 96400 | 96500 | 96600 | 96300 | 452 |
| 337 | 20231113 | 134700 | 51838212100 | 96500 | 96500 | 96600 | 96500 | 799 |
| 338 | 20231113 | 134600 | 51761072500 | 96600 | 96500 | 96600 | 96500 | 397 |
| 339 | 20231113 | 134500 | 51722738600 | 96500 | 96700 | 96700 | 96500 | 2045 |
| 340 | 20231113 | 134400 | 51525279500 | 96800 | 96800 | 96800 | 96600 | 447 |
| 341 | 20231113 | 134300 | 51482066100 | 96800 | 96700 | 96900 | 96600 | 1670 |
| 342 | 20231113 | 134200 | 51320472400 | 96700 | 96400 | 96800 | 96000 | 2503 |
| 343 | 20231113 | 134100 | 51078791500 | 96400 | 96200 | 96500 | 96000 | 1554 |
| 344 | 20231113 | 134000 | 50929199400 | 96100 | 96200 | 96400 | 96100 | 1770 |
| 345 | 20231113 | 133900 | 50759004400 | 96200 | 95900 | 96400 | 95800 | 1113 |
| 346 | 20231113 | 133800 | 50651947500 | 95900 | 95900 | 96100 | 95900 | 858 |
| 347 | 20231113 | 133700 | 50569586600 | 95900 | 95900 | 96000 | 95800 | 464 |
| 348 | 20231113 | 133600 | 50525096200 | 95900 | 96000 | 96100 | 95900 | 410 |
| 349 | 20231113 | 133500 | 50485734300 | 96000 | 96000 | 96100 | 95900 | 571 |
| 350 | 20231113 | 133400 | 50430917400 | 96000 | 96000 | 96000 | 95900 | 671 |
| 351 | 20231113 | 133300 | 50366535400 | 95900 | 96000 | 96100 | 95900 | 328 |
| 352 | 20231113 | 133200 | 50335046600 | 96100 | 95900 | 96100 | 95700 | 989 |
| 353 | 20231113 | 133100 | 50240175800 | 95900 | 95800 | 95900 | 95500 | 2261 |
| 354 | 20231113 | 133000 | 50023854300 | 95800 | 95600 | 95800 | 95500 | 1478 |
| 355 | 20231113 | 132900 | 49882430700 | 95700 | 95400 | 95700 | 95400 | 2351 |
| 356 | 20231113 | 132800 | 49657842400 | 95400 | 95500 | 95600 | 95400 | 1370 |
| 357 | 20231113 | 132700 | 49527011300 | 95600 | 95400 | 95700 | 95400 | 463 |
| 358 | 20231113 | 132600 | 49482775000 | 95500 | 95500 | 95600 | 95500 | 688 |
| 359 | 20231113 | 132500 | 49417045500 | 95500 | 95500 | 95600 | 95500 | 457 |
| 360 | 20231113 | 132400 | 49373366100 | 95500 | 95500 | 95700 | 95500 | 515 |
| 361 | 20231113 | 132300 | 49324140000 | 95600 | 95600 | 95700 | 95500 | 331 |
| 362 | 20231113 | 132200 | 49292497400 | 95500 | 95700 | 95700 | 95500 | 774 |
| 363 | 20231113 | 132100 | 49218512800 | 95600 | 95500 | 95600 | 95500 | 442 |
| 364 | 20231113 | 132000 | 49176272900 | 95500 | 95300 | 95500 | 95300 | 818 |
| 365 | 20231113 | 131900 | 49098173100 | 95300 | 95300 | 95400 | 95300 | 349 |
| 366 | 20231113 | 131800 | 49064887700 | 95300 | 95200 | 95400 | 95200 | 334 |
| 367 | 20231113 | 131700 | 49033061200 | 95300 | 95300 | 95400 | 95200 | 717 |
| 368 | 20231113 | 131600 | 48964734300 | 95300 | 95200 | 95300 | 95200 | 548 |
| 369 | 20231113 | 131500 | 48912555200 | 95200 | 95200 | 95300 | 95200 | 206 |
| 370 | 20231113 | 131400 | 48892938000 | 95200 | 95200 | 95300 | 95100 | 524 |
| 371 | 20231113 | 131300 | 48843050800 | 95300 | 95200 | 95300 | 95200 | 672 |
| 372 | 20231113 | 131200 | 48779062200 | 95300 | 95100 | 95300 | 95100 | 634 |
| 373 | 20231113 | 131100 | 48718725600 | 95100 | 95100 | 95200 | 95100 | 157 |
| 374 | 20231113 | 131000 | 48703788900 | 95200 | 95200 | 95300 | 95100 | 852 |
| 375 | 20231113 | 130900 | 48622681500 | 95300 | 95100 | 95300 | 95100 | 603 |
| 376 | 20231113 | 130800 | 48565298000 | 95200 | 95300 | 95300 | 95100 | 3423 |
| 377 | 20231113 | 130700 | 48239403300 | 95400 | 95400 | 95400 | 95300 | 800 |
| 378 | 20231113 | 130600 | 48163105900 | 95300 | 95500 | 95500 | 95300 | 1537 |
| 379 | 20231113 | 130500 | 48016483600 | 95500 | 95600 | 95600 | 95400 | 1029 |
| 380 | 20231113 | 130400 | 47918237800 | 95600 | 95500 | 95600 | 95500 | 351 |
| 381 | 20231113 | 130300 | 47884711100 | 95600 | 95500 | 95700 | 95500 | 267 |
| 382 | 20231113 | 130200 | 47859191900 | 95500 | 95500 | 95600 | 95500 | 134 |
| 383 | 20231113 | 130100 | 47846388900 | 95500 | 95500 | 95600 | 95400 | 621 |
| 384 | 20231113 | 130000 | 47787059700 | 95500 | 95700 | 95800 | 95400 | 1204 |
| 385 | 20231113 | 125900 | 47672032000 | 95800 | 95800 | 95800 | 95600 | 376 |
| 386 | 20231113 | 125800 | 47636039400 | 95800 | 95700 | 95800 | 95600 | 318 |
| 387 | 20231113 | 125700 | 47605614500 | 95700 | 95800 | 95800 | 95500 | 1146 |
| 388 | 20231113 | 125600 | 47496088600 | 95800 | 95600 | 95800 | 95600 | 949 |
| 389 | 20231113 | 125500 | 47405274600 | 95700 | 95600 | 95700 | 95500 | 369 |
| 390 | 20231113 | 125400 | 47370012000 | 95500 | 95600 | 95700 | 95500 | 601 |
| 391 | 20231113 | 125300 | 47312568000 | 95700 | 95600 | 95700 | 95600 | 165 |
| 392 | 20231113 | 125200 | 47296787200 | 95700 | 95700 | 95700 | 95500 | 303 |
| 393 | 20231113 | 125100 | 47267814900 | 95700 | 95600 | 95700 | 95500 | 409 |
| 394 | 20231113 | 125000 | 47228711000 | 95600 | 95600 | 95700 | 95600 | 307 |
| 395 | 20231113 | 124900 | 47199345800 | 95700 | 95700 | 95700 | 95600 | 1194 |
| 396 | 20231113 | 124800 | 47085102500 | 95700 | 95500 | 95700 | 95500 | 793 |
| 397 | 20231113 | 124700 | 47009289200 | 95500 | 95700 | 95700 | 95500 | 815 |
| 398 | 20231113 | 124600 | 46931381900 | 95600 | 95700 | 95800 | 95600 | 581 |
| 399 | 20231113 | 124500 | 46875771100 | 95800 | 95800 | 95900 | 95700 | 222 |
| 400 | 20231113 | 124400 | 46854504500 | 95900 | 95700 | 95900 | 95700 | 345 |
| 401 | 20231113 | 124300 | 46821459100 | 95800 | 95800 | 95900 | 95700 | 630 |
| 402 | 20231113 | 124200 | 46761095000 | 95900 | 95900 | 95900 | 95700 | 272 |
| 403 | 20231113 | 124100 | 46735022100 | 95800 | 95800 | 95900 | 95500 | 1021 |
| 404 | 20231113 | 124000 | 46637325800 | 95800 | 95600 | 95800 | 95600 | 814 |
| 405 | 20231113 | 123900 | 46559371600 | 95700 | 95700 | 95700 | 95600 | 825 |
| 406 | 20231113 | 123800 | 46480444400 | 95700 | 95800 | 95800 | 95600 | 596 |
| 407 | 20231113 | 123700 | 46423407000 | 95800 | 95800 | 95800 | 95700 | 357 |
| 408 | 20231113 | 123600 | 46389236900 | 95700 | 95700 | 95800 | 95600 | 1209 |
| 409 | 20231113 | 123500 | 46273600200 | 95800 | 95900 | 95900 | 95700 | 681 |
| 410 | 20231113 | 123400 | 46208386800 | 95900 | 95700 | 95900 | 95700 | 419 |
| 411 | 20231113 | 123300 | 46168244200 | 95700 | 95600 | 95800 | 95600 | 665 |
| 412 | 20231113 | 123200 | 46104608000 | 95700 | 95800 | 95800 | 95600 | 312 |
| 413 | 20231113 | 123100 | 46074744200 | 95800 | 95700 | 95800 | 95600 | 255 |
| 414 | 20231113 | 123000 | 46050341800 | 95600 | 95600 | 95800 | 95600 | 442 |
| 415 | 20231113 | 122900 | 46008071200 | 95600 | 95700 | 95700 | 95600 | 592 |
| 416 | 20231113 | 122800 | 45951437100 | 95700 | 95800 | 95900 | 95600 | 543 |
| 417 | 20231113 | 122700 | 45899463100 | 95800 | 95800 | 95800 | 95700 | 314 |
| 418 | 20231113 | 122600 | 45869389000 | 95800 | 95900 | 95900 | 95700 | 269 |
| 419 | 20231113 | 122500 | 45843612000 | 95900 | 95800 | 95900 | 95700 | 547 |
| 420 | 20231113 | 122400 | 45791199900 | 95800 | 95700 | 95900 | 95700 | 372 |
| 421 | 20231113 | 122300 | 45755564600 | 95700 | 95700 | 95900 | 95600 | 385 |
| 422 | 20231113 | 122200 | 45718699400 | 95700 | 95500 | 95700 | 95500 | 572 |
| 423 | 20231113 | 122100 | 45664001100 | 95500 | 95500 | 95700 | 95400 | 472 |
| 424 | 20231113 | 122000 | 45618910300 | 95400 | 95300 | 95500 | 95300 | 555 |
| 425 | 20231113 | 121900 | 45565963600 | 95300 | 95600 | 95600 | 95300 | 788 |
| 426 | 20231113 | 121800 | 45490786000 | 95600 | 95600 | 95600 | 95400 | 606 |
| 427 | 20231113 | 121700 | 45432915200 | 95600 | 95500 | 95600 | 95300 | 248 |
| 428 | 20231113 | 121600 | 45409246800 | 95500 | 95400 | 95500 | 95300 | 646 |
| 429 | 20231113 | 121500 | 45347629300 | 95400 | 95500 | 95500 | 95300 | 365 |
| 430 | 20231113 | 121400 | 45312795500 | 95500 | 95500 | 95600 | 95300 | 587 |
| 431 | 20231113 | 121300 | 45256762500 | 95500 | 95600 | 95700 | 95500 | 214 |
| 432 | 20231113 | 121200 | 45236308100 | 95600 | 95600 | 95800 | 95200 | 4352 |
| 433 | 20231113 | 121100 | 44821308400 | 95700 | 95600 | 95800 | 95600 | 299 |
| 434 | 20231113 | 121000 | 44792693500 | 95600 | 95600 | 95900 | 95500 | 835 |
| 435 | 20231113 | 120900 | 44712820800 | 95700 | 95700 | 95700 | 95600 | 213 |
| 436 | 20231113 | 120800 | 44692443100 | 95700 | 95600 | 95800 | 95600 | 532 |
| 437 | 20231113 | 120700 | 44641553700 | 95600 | 95800 | 95800 | 95600 | 1262 |
| 438 | 20231113 | 120600 | 44520767700 | 95800 | 95800 | 95800 | 95600 | 718 |
| 439 | 20231113 | 120500 | 44452026500 | 95800 | 95600 | 95800 | 95500 | 473 |
| 440 | 20231113 | 120400 | 44406781600 | 95600 | 95800 | 95800 | 95500 | 647 |
| 441 | 20231113 | 120300 | 44344917100 | 95800 | 95500 | 96000 | 95500 | 1231 |
| 442 | 20231113 | 120200 | 44227194900 | 95500 | 95600 | 95600 | 95500 | 333 |
| 443 | 20231113 | 120100 | 44195380500 | 95600 | 95600 | 96000 | 95400 | 927 |
| 444 | 20231113 | 120000 | 44106723400 | 95600 | 95500 | 95700 | 95400 | 579 |
| 445 | 20231113 | 115900 | 44051376800 | 95500 | 95500 | 95700 | 95400 | 3297 |
| 446 | 20231113 | 115800 | 43736614300 | 95600 | 95500 | 95700 | 95400 | 1673 |
| 447 | 20231113 | 115700 | 43576809800 | 95500 | 95500 | 95600 | 95400 | 1208 |
| 448 | 20231113 | 115600 | 43461448400 | 95600 | 95800 | 95800 | 95500 | 1184 |
| 449 | 20231113 | 115500 | 43348316200 | 95700 | 95700 | 95700 | 95400 | 3464 |
| 450 | 20231113 | 115400 | 43017308700 | 95700 | 95800 | 96000 | 95700 | 731 |
| 451 | 20231113 | 115300 | 42947335500 | 95800 | 95800 | 95900 | 95700 | 1256 |
| 452 | 20231113 | 115200 | 42827027300 | 95900 | 95900 | 96000 | 95900 | 742 |
| 453 | 20231113 | 115100 | 42755863400 | 95900 | 96100 | 96100 | 95900 | 824 |
| 454 | 20231113 | 115000 | 42676751400 | 96100 | 96000 | 96100 | 96000 | 357 |
| 455 | 20231113 | 114900 | 42642468900 | 96000 | 96100 | 96200 | 96000 | 411 |
| 456 | 20231113 | 114800 | 42602987500 | 96200 | 96100 | 96300 | 96000 | 214 |
| 457 | 20231113 | 114700 | 42582415400 | 96100 | 96200 | 96200 | 96100 | 392 |
| 458 | 20231113 | 114600 | 42544735100 | 96100 | 96100 | 96200 | 96000 | 958 |
| 459 | 20231113 | 114500 | 42452658400 | 96100 | 96100 | 96200 | 96100 | 376 |
| 460 | 20231113 | 114400 | 42416506300 | 96200 | 96200 | 96200 | 96100 | 198 |
| 461 | 20231113 | 114300 | 42397468000 | 96100 | 96300 | 96300 | 96100 | 1193 |
| 462 | 20231113 | 114200 | 42282702600 | 96300 | 96300 | 96400 | 96200 | 335 |
| 463 | 20231113 | 114100 | 42250434100 | 96300 | 96300 | 96500 | 96200 | 550 |
| 464 | 20231113 | 114000 | 42197433000 | 96200 | 96200 | 96400 | 96200 | 269 |
| 465 | 20231113 | 113900 | 42171526100 | 96300 | 96400 | 96400 | 96200 | 481 |
| 466 | 20231113 | 113800 | 42125199200 | 96500 | 96400 | 96500 | 96300 | 328 |
| 467 | 20231113 | 113700 | 42093585300 | 96400 | 96400 | 96500 | 96300 | 254 |
| 468 | 20231113 | 113600 | 42069094300 | 96400 | 96400 | 96600 | 96300 | 532 |
| 469 | 20231113 | 113500 | 42017787800 | 96400 | 96300 | 96400 | 96200 | 638 |
| 470 | 20231113 | 113400 | 41956339800 | 96300 | 96200 | 96300 | 95900 | 530 |
| 471 | 20231113 | 113300 | 41905396300 | 96300 | 96300 | 96300 | 95900 | 389 |
| 472 | 20231113 | 113200 | 41867972700 | 96300 | 96100 | 96300 | 95900 | 917 |
| 473 | 20231113 | 113100 | 41779893200 | 96100 | 96100 | 96300 | 96000 | 290 |
| 474 | 20231113 | 113000 | 41752032800 | 96000 | 96000 | 96300 | 96000 | 477 |
| 475 | 20231113 | 112900 | 41706192500 | 96000 | 96100 | 96200 | 96000 | 374 |
| 476 | 20231113 | 112800 | 41670253400 | 96200 | 96100 | 96300 | 96000 | 627 |
| 477 | 20231113 | 112700 | 41609990200 | 96100 | 96100 | 96200 | 96000 | 458 |
| 478 | 20231113 | 112600 | 41565971200 | 96100 | 96100 | 96100 | 95900 | 230 |
| 479 | 20231113 | 112500 | 41543884500 | 96200 | 96200 | 96300 | 96000 | 1030 |
| 480 | 20231113 | 112400 | 41444900100 | 96200 | 96400 | 96400 | 96200 | 310 |
| 481 | 20231113 | 112300 | 41415038700 | 96400 | 96400 | 96500 | 96300 | 441 |
| 482 | 20231113 | 112200 | 41372529600 | 96400 | 96400 | 96500 | 96300 | 418 |
| 483 | 20231113 | 112100 | 41332228800 | 96500 | 96500 | 96500 | 96400 | 645 |
| 484 | 20231113 | 112000 | 41270038700 | 96500 | 96300 | 96500 | 96300 | 576 |
| 485 | 20231113 | 111900 | 41214515100 | 96400 | 96400 | 96400 | 96300 | 527 |
| 486 | 20231113 | 111800 | 41163742800 | 96300 | 96500 | 96600 | 96300 | 776 |
| 487 | 20231113 | 111700 | 41088896900 | 96500 | 96100 | 96500 | 96100 | 657 |
| 488 | 20231113 | 111600 | 41025611700 | 96200 | 96100 | 96200 | 95800 | 685 |
| 489 | 20231113 | 111500 | 40959853300 | 96000 | 96000 | 96100 | 96000 | 783 |
| 490 | 20231113 | 111400 | 40884648100 | 96100 | 96100 | 96200 | 96000 | 623 |
| 491 | 20231113 | 111300 | 40824784800 | 96100 | 96100 | 96300 | 96100 | 278 |
| 492 | 20231113 | 111200 | 40798039100 | 96100 | 96200 | 96300 | 95900 | 624 |
| 493 | 20231113 | 111100 | 40738065500 | 96200 | 96200 | 96200 | 96000 | 410 |
| 494 | 20231113 | 111000 | 40698678900 | 96100 | 95900 | 96200 | 95900 | 923 |
| 495 | 20231113 | 110900 | 40609944300 | 96000 | 96000 | 96200 | 95800 | 821 |
| 496 | 20231113 | 110800 | 40531161400 | 96000 | 96400 | 96400 | 95900 | 549 |
| 497 | 20231113 | 110700 | 40478400100 | 96500 | 95900 | 96500 | 95900 | 1254 |
| 498 | 20231113 | 110600 | 40357780300 | 95900 | 95900 | 96200 | 95900 | 1246 |
| 499 | 20231113 | 110500 | 40238160300 | 95900 | 95900 | 96100 | 95800 | 710 |
| 500 | 20231113 | 110400 | 40170042200 | 95800 | 96100 | 96100 | 95800 | 639 |
| 501 | 20231113 | 110300 | 40108762700 | 96100 | 95800 | 96100 | 95700 | 1216 |
| 502 | 20231113 | 110200 | 39992185800 | 95800 | 96000 | 96100 | 95700 | 2049 |
| 503 | 20231113 | 110100 | 39795708500 | 96100 | 96000 | 96300 | 96000 | 928 |
| 504 | 20231113 | 110000 | 39706545400 | 96100 | 96200 | 96200 | 96000 | 541 |
| 505 | 20231113 | 105900 | 39654562800 | 96200 | 96300 | 96300 | 96100 | 642 |
| 506 | 20231113 | 105800 | 39592813300 | 96300 | 96000 | 96300 | 95900 | 2197 |
| 507 | 20231113 | 105700 | 39381753400 | 96000 | 96000 | 96300 | 95900 | 508 |
| 508 | 20231113 | 105600 | 39332950600 | 96000 | 96300 | 96500 | 95900 | 692 |
| 509 | 20231113 | 105500 | 39266428700 | 96300 | 96000 | 96400 | 95900 | 725 |
| 510 | 20231113 | 105400 | 39196732700 | 96000 | 95800 | 96000 | 95700 | 1160 |
| 511 | 20231113 | 105300 | 39085528800 | 95700 | 96000 | 96100 | 95700 | 1519 |
| 512 | 20231113 | 105200 | 38939849500 | 96000 | 96200 | 96200 | 95800 | 1794 |
| 513 | 20231113 | 105100 | 38767661700 | 96200 | 96000 | 96400 | 95900 | 2199 |
| 514 | 20231113 | 105000 | 38556403200 | 96000 | 96100 | 96300 | 95900 | 767 |
| 515 | 20231113 | 104900 | 38482693300 | 96200 | 96100 | 96200 | 95900 | 1175 |
| 516 | 20231113 | 104800 | 38369835900 | 96000 | 96100 | 96300 | 96000 | 844 |
| 517 | 20231113 | 104700 | 38288714800 | 96200 | 96400 | 96400 | 96100 | 1485 |
| 518 | 20231113 | 104600 | 38145791400 | 96400 | 96200 | 96400 | 96100 | 2131 |
| 519 | 20231113 | 104500 | 37940728200 | 96200 | 96500 | 96500 | 96200 | 2932 |
| 520 | 20231113 | 104400 | 37658153300 | 96600 | 96500 | 96600 | 96400 | 493 |
| 521 | 20231113 | 104300 | 37610578400 | 96400 | 96600 | 96700 | 96300 | 1299 |
| 522 | 20231113 | 104200 | 37485264400 | 96600 | 96700 | 96700 | 96500 | 1506 |
| 523 | 20231113 | 104100 | 37339817000 | 96700 | 96600 | 96900 | 96500 | 604 |
| 524 | 20231113 | 104000 | 37281380000 | 96500 | 96800 | 96800 | 96500 | 1171 |
| 525 | 20231113 | 103900 | 37168249900 | 96700 | 97000 | 97000 | 96600 | 2084 |
| 526 | 20231113 | 103800 | 36966415700 | 97000 | 96900 | 97000 | 96800 | 1312 |
| 527 | 20231113 | 103700 | 36839329400 | 96800 | 96600 | 96900 | 96500 | 778 |
| 528 | 20231113 | 103600 | 36764170900 | 96500 | 96800 | 96800 | 96200 | 2027 |
| 529 | 20231113 | 103500 | 36568471100 | 96700 | 96500 | 96800 | 96400 | 723 |
| 530 | 20231113 | 103400 | 36498649900 | 96500 | 96600 | 96700 | 96400 | 706 |
| 531 | 20231113 | 103300 | 36430466900 | 96600 | 96800 | 96800 | 96200 | 1298 |
| 532 | 20231113 | 103200 | 36305231000 | 96700 | 96900 | 97100 | 96700 | 4004 |
| 533 | 20231113 | 103100 | 35917123900 | 96900 | 96600 | 96900 | 96500 | 837 |
| 534 | 20231113 | 103000 | 35836234000 | 96600 | 96900 | 96900 | 96200 | 3028 |
| 535 | 20231113 | 102900 | 35543685600 | 97000 | 97100 | 97200 | 96900 | 2668 |
| 536 | 20231113 | 102800 | 35284955200 | 97100 | 97500 | 97600 | 97100 | 3364 |
| 537 | 20231113 | 102700 | 34957198200 | 97500 | 97500 | 97700 | 96800 | 6992 |
| 538 | 20231113 | 102600 | 34276469500 | 97500 | 96900 | 97500 | 96900 | 5029 |
| 539 | 20231113 | 102500 | 33788253700 | 96800 | 96400 | 96900 | 96300 | 8869 |
| 540 | 20231113 | 102400 | 32931568300 | 96300 | 96300 | 96400 | 95600 | 4797 |
| 541 | 20231113 | 102300 | 32469842500 | 96300 | 95800 | 96400 | 95800 | 8155 |
| 542 | 20231113 | 102200 | 31685126300 | 95700 | 95800 | 95800 | 95500 | 1985 |
| 543 | 20231113 | 102100 | 31495084000 | 95700 | 95700 | 95800 | 95300 | 2231 |
| 544 | 20231113 | 102000 | 31281831000 | 95700 | 95500 | 95800 | 95500 | 1463 |
| 545 | 20231113 | 101900 | 31141934000 | 95500 | 95500 | 95600 | 95000 | 1665 |
| 546 | 20231113 | 101800 | 30983084900 | 95500 | 95400 | 95600 | 95000 | 2484 |
| 547 | 20231113 | 101700 | 30746236200 | 95500 | 95000 | 95500 | 94800 | 2394 |
| 548 | 20231113 | 101600 | 30518296200 | 95000 | 94900 | 95100 | 94800 | 1576 |
| 549 | 20231113 | 101500 | 30368701500 | 94900 | 94700 | 94900 | 94700 | 2732 |
| 550 | 20231113 | 101400 | 30109896100 | 94700 | 94800 | 94900 | 94700 | 1996 |
| 551 | 20231113 | 101300 | 29920655900 | 94800 | 95000 | 95000 | 94800 | 848 |
| 552 | 20231113 | 101200 | 29840160300 | 95000 | 95000 | 95100 | 94800 | 3583 |
| 553 | 20231113 | 101100 | 29500048100 | 95100 | 95100 | 95100 | 95000 | 471 |
| 554 | 20231113 | 101000 | 29455284700 | 95000 | 95000 | 95200 | 94900 | 811 |
| 555 | 20231113 | 100900 | 29378226200 | 95100 | 95300 | 95300 | 95000 | 2210 |
| 556 | 20231113 | 100800 | 29168133700 | 95200 | 95300 | 95300 | 95100 | 1518 |
| 557 | 20231113 | 100700 | 29023594900 | 95300 | 95300 | 95400 | 95100 | 723 |
| 558 | 20231113 | 100600 | 28954776100 | 95100 | 95300 | 95500 | 95100 | 3807 |
| 559 | 20231113 | 100500 | 28591790100 | 95300 | 95500 | 95500 | 95100 | 881 |
| 560 | 20231113 | 100400 | 28507790800 | 95500 | 95200 | 95500 | 95200 | 1761 |
| 561 | 20231113 | 100300 | 28339852000 | 95100 | 94900 | 95300 | 94800 | 2287 |
| 562 | 20231113 | 100200 | 28122715200 | 94900 | 94900 | 95000 | 94800 | 448 |
| 563 | 20231113 | 100100 | 28080210400 | 94900 | 94900 | 95000 | 94800 | 557 |
| 564 | 20231113 | 100000 | 28027364900 | 95000 | 95000 | 95200 | 94900 | 1918 |
| 565 | 20231113 | 095900 | 27845299500 | 95100 | 95000 | 95200 | 94900 | 765 |
| 566 | 20231113 | 095800 | 27772546900 | 95000 | 95000 | 95300 | 94900 | 790 |
| 567 | 20231113 | 095700 | 27697485200 | 95000 | 95100 | 95200 | 94900 | 1302 |
| 568 | 20231113 | 095600 | 27573812600 | 95100 | 95200 | 95200 | 95000 | 1071 |
| 569 | 20231113 | 095500 | 27471967100 | 95200 | 95100 | 95200 | 95000 | 900 |
| 570 | 20231113 | 095400 | 27386435700 | 95000 | 95400 | 95400 | 95000 | 1758 |
| 571 | 20231113 | 095300 | 27219215000 | 95300 | 95100 | 95400 | 95100 | 626 |
| 572 | 20231113 | 095200 | 27159588500 | 95000 | 94900 | 95300 | 94900 | 684 |
| 573 | 20231113 | 095100 | 27094486600 | 94900 | 95200 | 95200 | 94800 | 1286 |
| 574 | 20231113 | 095000 | 26972374000 | 95100 | 95100 | 95300 | 94900 | 729 |
| 575 | 20231113 | 094900 | 26903036100 | 95200 | 94900 | 95200 | 94800 | 432 |
| 576 | 20231113 | 094800 | 26862011100 | 94800 | 95100 | 95200 | 94700 | 4367 |
| 577 | 20231113 | 094700 | 26447296600 | 95100 | 95200 | 95400 | 95100 | 1108 |
| 578 | 20231113 | 094600 | 26341788200 | 95300 | 95000 | 95400 | 95000 | 571 |
| 579 | 20231113 | 094500 | 26287438600 | 95000 | 95500 | 95500 | 94900 | 2581 |
| 580 | 20231113 | 094400 | 26041962100 | 95400 | 95100 | 95400 | 95100 | 1656 |
| 581 | 20231113 | 094300 | 25884241400 | 95300 | 94900 | 95300 | 94900 | 3147 |
| 582 | 20231113 | 094200 | 25585120100 | 94900 | 94700 | 95000 | 94500 | 3039 |
| 583 | 20231113 | 094100 | 25297328400 | 94800 | 94600 | 94800 | 94500 | 2431 |
| 584 | 20231113 | 094000 | 25067356900 | 94600 | 94800 | 94800 | 94400 | 2871 |
| 585 | 20231113 | 093900 | 24795787600 | 94800 | 95200 | 95300 | 94600 | 5513 |
| 586 | 20231113 | 093800 | 24272350100 | 95200 | 95000 | 95200 | 94900 | 1354 |
| 587 | 20231113 | 093700 | 24143675700 | 95100 | 94600 | 95100 | 94600 | 1715 |
| 588 | 20231113 | 093600 | 23980867100 | 94700 | 94600 | 94800 | 94400 | 3249 |
| 589 | 20231113 | 093500 | 23673696300 | 94600 | 94500 | 94800 | 94400 | 4162 |
| 590 | 20231113 | 093400 | 23280370300 | 94500 | 94800 | 94900 | 94500 | 4673 |
| 591 | 20231113 | 093300 | 22837869800 | 94800 | 94800 | 95000 | 94700 | 1941 |
| 592 | 20231113 | 093200 | 22653871800 | 94900 | 95000 | 95300 | 94800 | 2389 |
| 593 | 20231113 | 093100 | 22426934100 | 95100 | 95100 | 95200 | 94700 | 11247 |
| 594 | 20231113 | 093000 | 21359035400 | 95100 | 95600 | 95600 | 95000 | 4796 |
| 595 | 20231113 | 092900 | 20902616400 | 95200 | 95500 | 95700 | 95200 | 3567 |
| 596 | 20231113 | 092800 | 20561915900 | 95600 | 95400 | 95700 | 95300 | 2047 |
| 597 | 20231113 | 092700 | 20366167600 | 95400 | 95300 | 95500 | 94900 | 7201 |
| 598 | 20231113 | 092600 | 19680885600 | 95600 | 95300 | 95600 | 95000 | 9262 |
| 599 | 20231113 | 092500 | 18799033700 | 95200 | 95400 | 95500 | 94800 | 17562 |
| 600 | 20231113 | 092400 | 17129378500 | 95500 | 95700 | 95800 | 95300 | 7479 |
| 601 | 20231113 | 092300 | 16415195600 | 95600 | 95900 | 96000 | 95600 | 4492 |
| 602 | 20231113 | 092200 | 15985070800 | 95900 | 95800 | 96000 | 95700 | 2651 |
| 603 | 20231113 | 092100 | 15731006400 | 95800 | 95900 | 96300 | 95400 | 3820 |
| 604 | 20231113 | 092000 | 15365187700 | 96100 | 95900 | 96100 | 95600 | 5755 |
| 605 | 20231113 | 091900 | 14813283500 | 95800 | 96200 | 96700 | 95800 | 4919 |
| 606 | 20231113 | 091800 | 14339899400 | 96200 | 96400 | 96500 | 95900 | 5185 |
| 607 | 20231113 | 091700 | 13841149500 | 96400 | 95400 | 96400 | 95100 | 9282 |
| 608 | 20231113 | 091600 | 12955152400 | 95600 | 95800 | 96300 | 95200 | 9342 |
| 609 | 20231113 | 091500 | 12061207200 | 95900 | 96300 | 96500 | 95100 | 15138 |
| 610 | 20231113 | 091400 | 10611900800 | 96500 | 97000 | 97200 | 96300 | 7415 |
| 611 | 20231113 | 091300 | 9895539100 | 97000 | 96400 | 97400 | 96300 | 10433 |
| 612 | 20231113 | 091200 | 8884861200 | 96400 | 98000 | 98000 | 96100 | 13430 |
| 613 | 20231113 | 091100 | 7583297900 | 97800 | 98600 | 99000 | 97300 | 13093 |
| 614 | 20231113 | 091000 | 6298717600 | 98700 | 98500 | 99000 | 98100 | 7178 |
| 615 | 20231113 | 090900 | 5591495400 | 98500 | 99700 | 100000 | 98400 | 14337 |
| 616 | 20231113 | 090800 | 4169089100 | 99700 | 99900 | 99900 | 99400 | 5551 |
| 617 | 20231113 | 090700 | 3615853300 | 100000 | 101500 | 101500 | 99800 | 12863 |
| 618 | 20231113 | 090600 | 2322889700 | 101500 | 101700 | 101700 | 101200 | 2931 |
| 619 | 20231113 | 090500 | 2025596800 | 101700 | 102000 | 102200 | 101400 | 4353 |
| 620 | 20231113 | 090400 | 1582636300 | 102100 | 102800 | 102900 | 102000 | 2847 |
| 621 | 20231113 | 090300 | 1290821000 | 102700 | 104000 | 104000 | 102700 | 5224 |
| 622 | 20231113 | 090200 | 750326600 | 104000 | 103600 | 104300 | 103500 | 2465 |
| 623 | 20231113 | 090100 | 494212000 | 103900 | 103400 | 103900 | 103400 | 411 |
| 624 | 20231113 | 090000 | 451635800 | 103400 | 103700 | 103900 | 103000 | 3481 |