30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 2975 |
| 3 | 20231117 | 183200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 4 | 20231117 | 183100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 5 | 20231117 | 183000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 6 | 20231117 | 182900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 7 | 20231117 | 182800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 8 | 20231117 | 182700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 9 | 20231117 | 182600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 10 | 20231117 | 182500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 11 | 20231117 | 182400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 12 | 20231117 | 182300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 13 | 20231117 | 182200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 14 | 20231117 | 182100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 15 | 20231117 | 182000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 16 | 20231117 | 181900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 17 | 20231117 | 181800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 18 | 20231117 | 181700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 19 | 20231117 | 181600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 20 | 20231117 | 181500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 21 | 20231117 | 181400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 22 | 20231117 | 181300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 23 | 20231117 | 181200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 24 | 20231117 | 181100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 25 | 20231117 | 181000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 26 | 20231117 | 180900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 27 | 20231117 | 180800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 28 | 20231117 | 180700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 29 | 20231117 | 180600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 30 | 20231117 | 180500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 31 | 20231117 | 180400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 32 | 20231117 | 180300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 2975 |
| 33 | 20231117 | 180200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 34 | 20231117 | 180100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 35 | 20231117 | 180000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 36 | 20231117 | 175900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 37 | 20231117 | 175800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 38 | 20231117 | 175700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 39 | 20231117 | 175600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 40 | 20231117 | 175500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 41 | 20231117 | 175400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 42 | 20231117 | 175300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 43 | 20231117 | 175200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 44 | 20231117 | 175100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 45 | 20231117 | 175000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 46 | 20231117 | 174900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 47 | 20231117 | 174800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 48 | 20231117 | 174700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 49 | 20231117 | 174600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 50 | 20231117 | 174500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 51 | 20231117 | 174400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 52 | 20231117 | 174300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 53 | 20231117 | 174200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 54 | 20231117 | 174100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 55 | 20231117 | 174000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 56 | 20231117 | 173900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 57 | 20231117 | 173800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 58 | 20231117 | 173700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 59 | 20231117 | 173600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 60 | 20231117 | 173500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 61 | 20231117 | 173400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 62 | 20231117 | 173300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 2975 |
| 63 | 20231117 | 173200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 64 | 20231117 | 173100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 65 | 20231117 | 173000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 66 | 20231117 | 172900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 67 | 20231117 | 172800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 68 | 20231117 | 172700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 69 | 20231117 | 172600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 70 | 20231117 | 172500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 71 | 20231117 | 172400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 72 | 20231117 | 172300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 73 | 20231117 | 172200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 74 | 20231117 | 172100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 75 | 20231117 | 172000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 76 | 20231117 | 171900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 77 | 20231117 | 171800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 78 | 20231117 | 171700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 79 | 20231117 | 171600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 80 | 20231117 | 171500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 81 | 20231117 | 171400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 82 | 20231117 | 171300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 83 | 20231117 | 171200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 84 | 20231117 | 171100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 85 | 20231117 | 171000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 86 | 20231117 | 170900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 87 | 20231117 | 170800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 88 | 20231117 | 170700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 89 | 20231117 | 170600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 90 | 20231117 | 170500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 91 | 20231117 | 170400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 92 | 20231117 | 170300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 2975 |
| 93 | 20231117 | 170200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 94 | 20231117 | 170100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 95 | 20231117 | 170000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 96 | 20231117 | 165900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 97 | 20231117 | 165800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 98 | 20231117 | 165700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 99 | 20231117 | 165600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 100 | 20231117 | 165500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 101 | 20231117 | 165400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 102 | 20231117 | 165300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 103 | 20231117 | 165200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 104 | 20231117 | 165100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 105 | 20231117 | 165000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 106 | 20231117 | 164900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 107 | 20231117 | 164800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 108 | 20231117 | 164700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 109 | 20231117 | 164600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 110 | 20231117 | 164500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 111 | 20231117 | 164400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 112 | 20231117 | 164300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 113 | 20231117 | 164200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 114 | 20231117 | 164100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 115 | 20231117 | 164000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 116 | 20231117 | 163900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 117 | 20231117 | 163800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 118 | 20231117 | 163700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 119 | 20231117 | 163600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 120 | 20231117 | 163500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 121 | 20231117 | 163400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 122 | 20231117 | 163300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 2975 |
| 123 | 20231117 | 163200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 124 | 20231117 | 163100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 125 | 20231117 | 163000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 126 | 20231117 | 162900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 127 | 20231117 | 162800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 128 | 20231117 | 162700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 129 | 20231117 | 162600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 130 | 20231117 | 162500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 131 | 20231117 | 162400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 132 | 20231117 | 162300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 133 | 20231117 | 162200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 134 | 20231117 | 162100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 135 | 20231117 | 162000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 136 | 20231117 | 161900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 137 | 20231117 | 161800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 138 | 20231117 | 161700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 139 | 20231117 | 161600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 140 | 20231117 | 161500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 141 | 20231117 | 161400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 142 | 20231117 | 161300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 143 | 20231117 | 161200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 144 | 20231117 | 161100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 145 | 20231117 | 161000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 146 | 20231117 | 160900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 147 | 20231117 | 160800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 148 | 20231117 | 160700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 149 | 20231117 | 160600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 150 | 20231117 | 160500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 151 | 20231117 | 160400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 152 | 20231117 | 160300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 2975 |
| 153 | 20231117 | 160200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 154 | 20231117 | 160100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 155 | 20231117 | 160000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 156 | 20231117 | 155900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 157 | 20231117 | 155800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 158 | 20231117 | 155700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 159 | 20231117 | 155600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 160 | 20231117 | 155500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 161 | 20231117 | 155400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 162 | 20231117 | 155300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 163 | 20231117 | 155200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 164 | 20231117 | 155100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 165 | 20231117 | 155000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 166 | 20231117 | 154900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 167 | 20231117 | 154800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 168 | 20231117 | 154700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 169 | 20231117 | 154600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 170 | 20231117 | 154500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 171 | 20231117 | 154400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 172 | 20231117 | 154300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 173 | 20231117 | 154200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 174 | 20231117 | 154100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 175 | 20231117 | 154000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 176 | 20231117 | 153900 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 177 | 20231117 | 153800 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 178 | 20231117 | 153700 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 179 | 20231117 | 153600 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 180 | 20231117 | 153500 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 181 | 20231117 | 153400 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 182 | 20231117 | 153300 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 2975 |
| 183 | 20231117 | 153200 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 184 | 20231117 | 153100 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 0 |
| 185 | 20231117 | 153000 | 6587283900 | 89500 | 89500 | 89500 | 89500 | 2975 |
| 186 | 20231117 | 152900 | 6321021400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 187 | 20231117 | 152800 | 6321021400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 188 | 20231117 | 152700 | 6321021400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 189 | 20231117 | 152600 | 6321021400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 190 | 20231117 | 152500 | 6321021400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 191 | 20231117 | 152400 | 6321021400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 192 | 20231117 | 152300 | 6321021400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 193 | 20231117 | 152200 | 6321021400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 194 | 20231117 | 152100 | 6321021400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 195 | 20231117 | 152000 | 6321021400 | 89100 | 89100 | 89100 | 89100 | 0 |
| 196 | 20231117 | 151900 | 6321021400 | 89100 | 89200 | 89700 | 89100 | 419 |
| 197 | 20231117 | 151800 | 6283539900 | 89300 | 89200 | 89700 | 89200 | 1187 |
| 198 | 20231117 | 151700 | 6177434400 | 89200 | 89100 | 89200 | 89100 | 112 |
| 199 | 20231117 | 151600 | 6167445600 | 89200 | 89100 | 89200 | 89000 | 186 |
| 200 | 20231117 | 151500 | 6150880800 | 89100 | 89000 | 89100 | 89000 | 202 |
| 201 | 20231117 | 151400 | 6132887900 | 89000 | 89100 | 89200 | 88900 | 240 |
| 202 | 20231117 | 151300 | 6111508000 | 89200 | 89000 | 89200 | 89000 | 89 |
| 203 | 20231117 | 151200 | 6103578700 | 88900 | 89000 | 89200 | 88900 | 370 |
| 204 | 20231117 | 151100 | 6070622700 | 89000 | 89000 | 89100 | 89000 | 101 |
| 205 | 20231117 | 151000 | 6061628500 | 89000 | 88900 | 89100 | 88900 | 135 |
| 206 | 20231117 | 150900 | 6049618900 | 88900 | 88900 | 89100 | 88800 | 98 |
| 207 | 20231117 | 150800 | 6040906600 | 88900 | 88900 | 89000 | 88800 | 135 |
| 208 | 20231117 | 150700 | 6028904400 | 89000 | 89000 | 89000 | 88900 | 129 |
| 209 | 20231117 | 150600 | 6017428600 | 89000 | 88800 | 89100 | 88800 | 166 |
| 210 | 20231117 | 150500 | 6002666200 | 88900 | 88800 | 89100 | 88800 | 153 |
| 211 | 20231117 | 150400 | 5989067300 | 88900 | 89000 | 89000 | 88900 | 122 |
| 212 | 20231117 | 150300 | 5978217800 | 89000 | 88900 | 89000 | 88900 | 95 |
| 213 | 20231117 | 150200 | 5969767200 | 88900 | 88900 | 89000 | 88800 | 127 |
| 214 | 20231117 | 150100 | 5958475900 | 89000 | 88800 | 89000 | 88800 | 100 |
| 215 | 20231117 | 150000 | 5949584500 | 88700 | 88800 | 89000 | 88700 | 276 |
| 216 | 20231117 | 145900 | 5925047400 | 88800 | 88800 | 88900 | 88800 | 258 |
| 217 | 20231117 | 145800 | 5902121900 | 88900 | 89000 | 89000 | 88800 | 202 |
| 218 | 20231117 | 145700 | 5884171700 | 88800 | 88800 | 89000 | 88700 | 168 |
| 219 | 20231117 | 145600 | 5869244600 | 88900 | 88800 | 89000 | 88800 | 189 |
| 220 | 20231117 | 145500 | 5852440500 | 88800 | 88900 | 89000 | 88800 | 281 |
| 221 | 20231117 | 145400 | 5827463800 | 89000 | 88700 | 89000 | 88700 | 272 |
| 222 | 20231117 | 145300 | 5803311500 | 88700 | 88700 | 88900 | 88700 | 313 |
| 223 | 20231117 | 145200 | 5775520400 | 88700 | 88800 | 88900 | 88700 | 319 |
| 224 | 20231117 | 145100 | 5747200400 | 88800 | 88900 | 89100 | 88800 | 311 |
| 225 | 20231117 | 145000 | 5719545800 | 89000 | 88900 | 89000 | 88900 | 168 |
| 226 | 20231117 | 144900 | 5704603900 | 88900 | 89100 | 89200 | 88900 | 394 |
| 227 | 20231117 | 144800 | 5669521200 | 89100 | 88900 | 89100 | 88800 | 356 |
| 228 | 20231117 | 144700 | 5637850400 | 88800 | 88800 | 88900 | 88800 | 304 |
| 229 | 20231117 | 144600 | 5610847900 | 88900 | 88900 | 89000 | 88800 | 297 |
| 230 | 20231117 | 144500 | 5584449800 | 88900 | 88900 | 89000 | 88800 | 249 |
| 231 | 20231117 | 144400 | 5562320500 | 88900 | 89000 | 89000 | 88900 | 277 |
| 232 | 20231117 | 144300 | 5537686300 | 88900 | 88900 | 89000 | 88900 | 332 |
| 233 | 20231117 | 144200 | 5508162800 | 89000 | 89000 | 89100 | 88900 | 373 |
| 234 | 20231117 | 144100 | 5474966700 | 89000 | 88900 | 89100 | 88900 | 244 |
| 235 | 20231117 | 144000 | 5453241700 | 89000 | 89000 | 89100 | 89000 | 261 |
| 236 | 20231117 | 143900 | 5430001900 | 89100 | 89000 | 89100 | 88800 | 436 |
| 237 | 20231117 | 143800 | 5391195400 | 88900 | 89100 | 89200 | 88900 | 267 |
| 238 | 20231117 | 143700 | 5367437200 | 88900 | 89000 | 89200 | 88800 | 210 |
| 239 | 20231117 | 143600 | 5348777800 | 89000 | 89000 | 89100 | 88800 | 323 |
| 240 | 20231117 | 143500 | 5320058400 | 88900 | 88800 | 89000 | 88800 | 258 |
| 241 | 20231117 | 143400 | 5297119600 | 88900 | 88900 | 89000 | 88800 | 205 |
| 242 | 20231117 | 143300 | 5278895400 | 88900 | 89000 | 89100 | 88800 | 230 |
| 243 | 20231117 | 143200 | 5258447500 | 88800 | 89000 | 89100 | 88800 | 398 |
| 244 | 20231117 | 143100 | 5223036000 | 89000 | 88900 | 89200 | 88900 | 288 |
| 245 | 20231117 | 143000 | 5197397800 | 89000 | 88900 | 89100 | 88900 | 252 |
| 246 | 20231117 | 142900 | 5174974000 | 89000 | 88900 | 89200 | 88800 | 240 |
| 247 | 20231117 | 142800 | 5153627200 | 88900 | 89000 | 89200 | 88900 | 276 |
| 248 | 20231117 | 142700 | 5129075700 | 88900 | 89000 | 89000 | 88800 | 335 |
| 249 | 20231117 | 142600 | 5099283500 | 89000 | 89100 | 89100 | 88800 | 474 |
| 250 | 20231117 | 142500 | 5057147800 | 88900 | 89000 | 89000 | 88800 | 288 |
| 251 | 20231117 | 142400 | 5031543200 | 89000 | 88900 | 89100 | 88800 | 372 |
| 252 | 20231117 | 142300 | 4998475700 | 88900 | 88900 | 89100 | 88800 | 317 |
| 253 | 20231117 | 142200 | 4970284100 | 88900 | 89000 | 89200 | 88900 | 306 |
| 254 | 20231117 | 142100 | 4943069200 | 89000 | 88800 | 89100 | 88800 | 276 |
| 255 | 20231117 | 142000 | 4918520000 | 88800 | 88700 | 89200 | 88700 | 585 |
| 256 | 20231117 | 141900 | 4866493500 | 88700 | 88700 | 89000 | 88700 | 262 |
| 257 | 20231117 | 141800 | 4843240200 | 88800 | 88700 | 89000 | 88700 | 178 |
| 258 | 20231117 | 141700 | 4827434800 | 88700 | 88600 | 88900 | 88600 | 278 |
| 259 | 20231117 | 141600 | 4802769100 | 88800 | 88700 | 89000 | 88600 | 297 |
| 260 | 20231117 | 141500 | 4776411700 | 88700 | 88800 | 88900 | 88700 | 188 |
| 261 | 20231117 | 141400 | 4759727800 | 88800 | 88800 | 88900 | 88800 | 255 |
| 262 | 20231117 | 141300 | 4737076600 | 88800 | 88800 | 89000 | 88700 | 262 |
| 263 | 20231117 | 141200 | 4713803700 | 88800 | 88800 | 88900 | 88700 | 184 |
| 264 | 20231117 | 141100 | 4697466000 | 88800 | 88900 | 89000 | 88800 | 211 |
| 265 | 20231117 | 141000 | 4678719600 | 88900 | 88800 | 89000 | 88800 | 177 |
| 266 | 20231117 | 140900 | 4662990800 | 88900 | 88900 | 88900 | 88800 | 258 |
| 267 | 20231117 | 140800 | 4640067700 | 88900 | 89100 | 89100 | 88800 | 188 |
| 268 | 20231117 | 140700 | 4623344700 | 89000 | 88800 | 89100 | 88800 | 243 |
| 269 | 20231117 | 140600 | 4601754200 | 88800 | 89100 | 89100 | 88800 | 318 |
| 270 | 20231117 | 140500 | 4573473600 | 89100 | 89000 | 89100 | 88800 | 274 |
| 271 | 20231117 | 140400 | 4549091500 | 89000 | 89100 | 89200 | 89000 | 143 |
| 272 | 20231117 | 140300 | 4536355600 | 89000 | 89400 | 89500 | 89000 | 1610 |
| 273 | 20231117 | 140200 | 4392529900 | 89400 | 89400 | 89500 | 89400 | 587 |
| 274 | 20231117 | 140100 | 4340047400 | 89500 | 89400 | 89500 | 89400 | 195 |
| 275 | 20231117 | 140000 | 4322603700 | 89500 | 89600 | 89600 | 89400 | 185 |
| 276 | 20231117 | 135900 | 4306043800 | 89600 | 89500 | 89700 | 89500 | 248 |
| 277 | 20231117 | 135800 | 4283826200 | 89600 | 89700 | 89700 | 89600 | 78 |
| 278 | 20231117 | 135700 | 4276836000 | 89700 | 89500 | 89700 | 89400 | 131 |
| 279 | 20231117 | 135600 | 4265099900 | 89500 | 89600 | 89700 | 89500 | 148 |
| 280 | 20231117 | 135500 | 4251845300 | 89500 | 89400 | 89600 | 89400 | 56 |
| 281 | 20231117 | 135400 | 4246832700 | 89400 | 89400 | 89600 | 89400 | 134 |
| 282 | 20231117 | 135300 | 4234837100 | 89400 | 89600 | 89600 | 89400 | 154 |
| 283 | 20231117 | 135200 | 4221052000 | 89600 | 89500 | 89600 | 89400 | 112 |
| 284 | 20231117 | 135100 | 4211028400 | 89400 | 89600 | 89600 | 89400 | 86 |
| 285 | 20231117 | 135000 | 4203329900 | 89500 | 89500 | 89600 | 89400 | 130 |
| 286 | 20231117 | 134900 | 4191693000 | 89700 | 89500 | 89800 | 89500 | 127 |
| 287 | 20231117 | 134800 | 4180313300 | 89400 | 89400 | 89800 | 89400 | 134 |
| 288 | 20231117 | 134700 | 4168316000 | 89400 | 89500 | 89800 | 89400 | 143 |
| 289 | 20231117 | 134600 | 4155511800 | 89500 | 89600 | 89700 | 89500 | 142 |
| 290 | 20231117 | 134500 | 4142788200 | 89600 | 89500 | 89700 | 89500 | 57 |
| 291 | 20231117 | 134400 | 4137684200 | 89500 | 89600 | 89700 | 89500 | 128 |
| 292 | 20231117 | 134300 | 4126212900 | 89500 | 89700 | 89700 | 89500 | 110 |
| 293 | 20231117 | 134200 | 4116359100 | 89800 | 89600 | 89800 | 89600 | 110 |
| 294 | 20231117 | 134100 | 4106492200 | 89800 | 89700 | 89800 | 89600 | 47 |
| 295 | 20231117 | 134000 | 4102278500 | 89600 | 89800 | 89800 | 89500 | 262 |
| 296 | 20231117 | 133900 | 4078787900 | 89700 | 89700 | 89800 | 89700 | 148 |
| 297 | 20231117 | 133800 | 4065507300 | 89700 | 89700 | 89700 | 89700 | 40 |
| 298 | 20231117 | 133700 | 4061919300 | 89700 | 89700 | 89800 | 89700 | 157 |
| 299 | 20231117 | 133600 | 4047828400 | 89700 | 89800 | 89800 | 89700 | 93 |
| 300 | 20231117 | 133500 | 4039485600 | 89800 | 89800 | 89800 | 89600 | 183 |
| 301 | 20231117 | 133400 | 4023067100 | 89700 | 89700 | 89800 | 89600 | 119 |
| 302 | 20231117 | 133300 | 4012388900 | 89700 | 89700 | 89800 | 89700 | 194 |
| 303 | 20231117 | 133200 | 3994983300 | 89700 | 89700 | 89800 | 89700 | 66 |
| 304 | 20231117 | 133100 | 3989059300 | 89800 | 89800 | 89800 | 89700 | 117 |
| 305 | 20231117 | 133000 | 3978557700 | 89800 | 89600 | 89800 | 89600 | 82 |
| 306 | 20231117 | 132900 | 3971206700 | 89600 | 89600 | 89800 | 89600 | 160 |
| 307 | 20231117 | 132800 | 3956849900 | 89700 | 89700 | 89700 | 89600 | 106 |
| 308 | 20231117 | 132700 | 3947342600 | 89600 | 89600 | 89700 | 89600 | 113 |
| 309 | 20231117 | 132600 | 3937210900 | 89600 | 89600 | 89700 | 89600 | 112 |
| 310 | 20231117 | 132500 | 3927173700 | 89700 | 89600 | 89700 | 89600 | 117 |
| 311 | 20231117 | 132400 | 3916684800 | 89700 | 89500 | 89700 | 89500 | 64 |
| 312 | 20231117 | 132300 | 3910948200 | 89700 | 89600 | 89700 | 89600 | 183 |
| 313 | 20231117 | 132200 | 3894544000 | 89800 | 89600 | 89800 | 89600 | 85 |
| 314 | 20231117 | 132100 | 3886920200 | 89600 | 89700 | 89800 | 89600 | 61 |
| 315 | 20231117 | 132000 | 3881445500 | 89800 | 89700 | 89800 | 89600 | 518 |
| 316 | 20231117 | 131900 | 3834979500 | 89700 | 89600 | 89700 | 89600 | 133 |
| 317 | 20231117 | 131800 | 3823051800 | 89600 | 89600 | 89700 | 89500 | 83 |
| 318 | 20231117 | 131700 | 3815613800 | 89700 | 89400 | 89700 | 89400 | 68 |
| 319 | 20231117 | 131600 | 3809522400 | 89600 | 89700 | 89700 | 89500 | 100 |
| 320 | 20231117 | 131500 | 3800562800 | 89600 | 89400 | 89600 | 89400 | 83 |
| 321 | 20231117 | 131400 | 3793127500 | 89700 | 89400 | 89700 | 89400 | 120 |
| 322 | 20231117 | 131300 | 3782380700 | 89400 | 89500 | 89500 | 89400 | 87 |
| 323 | 20231117 | 131200 | 3774598900 | 89500 | 89600 | 89600 | 89500 | 99 |
| 324 | 20231117 | 131100 | 3765733900 | 89600 | 89500 | 89600 | 89500 | 55 |
| 325 | 20231117 | 131000 | 3760807800 | 89500 | 89400 | 89600 | 89400 | 106 |
| 326 | 20231117 | 130900 | 3751325300 | 89400 | 89400 | 89600 | 89400 | 63 |
| 327 | 20231117 | 130800 | 3745688700 | 89500 | 89600 | 89600 | 89400 | 164 |
| 328 | 20231117 | 130700 | 3731007800 | 89600 | 89500 | 89700 | 89500 | 127 |
| 329 | 20231117 | 130600 | 3719634000 | 89600 | 89500 | 89700 | 89500 | 154 |
| 330 | 20231117 | 130500 | 3705839600 | 89500 | 89600 | 89600 | 89500 | 51 |
| 331 | 20231117 | 130400 | 3701271200 | 89600 | 89500 | 89600 | 89500 | 63 |
| 332 | 20231117 | 130300 | 3695631100 | 89600 | 89400 | 89600 | 89400 | 132 |
| 333 | 20231117 | 130200 | 3683819300 | 89500 | 89400 | 89600 | 89400 | 141 |
| 334 | 20231117 | 130100 | 3671192100 | 89400 | 89400 | 89500 | 89400 | 168 |
| 335 | 20231117 | 130000 | 3656171300 | 89500 | 89300 | 89600 | 89300 | 131 |
| 336 | 20231117 | 125900 | 3644450100 | 89400 | 89500 | 89600 | 89400 | 170 |
| 337 | 20231117 | 125800 | 3629238000 | 89600 | 89400 | 89600 | 89400 | 91 |
| 338 | 20231117 | 125700 | 3621093600 | 89400 | 89400 | 89500 | 89300 | 161 |
| 339 | 20231117 | 125600 | 3606694300 | 89500 | 89300 | 89500 | 89300 | 178 |
| 340 | 20231117 | 125500 | 3590777000 | 89300 | 89400 | 89500 | 89100 | 180 |
| 341 | 20231117 | 125400 | 3574698200 | 89100 | 89400 | 89500 | 89100 | 123 |
| 342 | 20231117 | 125300 | 3563731300 | 89400 | 89400 | 89400 | 89200 | 279 |
| 343 | 20231117 | 125200 | 3538809200 | 89400 | 89200 | 89400 | 89200 | 57 |
| 344 | 20231117 | 125100 | 3533716900 | 89200 | 89300 | 89400 | 89200 | 93 |
| 345 | 20231117 | 125000 | 3525411900 | 89300 | 89300 | 89400 | 89200 | 117 |
| 346 | 20231117 | 124900 | 3514964000 | 89400 | 89300 | 89400 | 89300 | 70 |
| 347 | 20231117 | 124800 | 3508711000 | 89300 | 89100 | 89300 | 89100 | 429 |
| 348 | 20231117 | 124700 | 3470423400 | 89100 | 89100 | 89200 | 89100 | 128 |
| 349 | 20231117 | 124600 | 3459013200 | 89100 | 89100 | 89200 | 89100 | 86 |
| 350 | 20231117 | 124500 | 3451350400 | 89100 | 88800 | 89100 | 88800 | 2885 |
| 351 | 20231117 | 124400 | 3194621100 | 88800 | 88800 | 88900 | 88800 | 71 |
| 352 | 20231117 | 124300 | 3188315000 | 88900 | 88800 | 88900 | 88800 | 122 |
| 353 | 20231117 | 124200 | 3177476400 | 88800 | 88800 | 88800 | 88800 | 81 |
| 354 | 20231117 | 124100 | 3170283600 | 88900 | 88800 | 88900 | 88800 | 38 |
| 355 | 20231117 | 124000 | 3166909100 | 88800 | 88900 | 88900 | 88800 | 121 |
| 356 | 20231117 | 123900 | 3156159300 | 88900 | 88800 | 88900 | 88800 | 53 |
| 357 | 20231117 | 123800 | 3151448200 | 88900 | 88900 | 89000 | 88800 | 83 |
| 358 | 20231117 | 123700 | 3144075000 | 88900 | 88800 | 89000 | 88800 | 85 |
| 359 | 20231117 | 123600 | 3136522900 | 88800 | 88900 | 88900 | 88800 | 92 |
| 360 | 20231117 | 123500 | 3128345200 | 88900 | 88800 | 89000 | 88800 | 79 |
| 361 | 20231117 | 123400 | 3121320200 | 88900 | 88800 | 88900 | 88800 | 94 |
| 362 | 20231117 | 123300 | 3112971700 | 89000 | 88800 | 89000 | 88800 | 127 |
| 363 | 20231117 | 123200 | 3101690700 | 88900 | 88800 | 88900 | 88800 | 48 |
| 364 | 20231117 | 123100 | 3097427200 | 88800 | 88800 | 88800 | 88800 | 45 |
| 365 | 20231117 | 123000 | 3093431200 | 88800 | 88800 | 88900 | 88800 | 200 |
| 366 | 20231117 | 122900 | 3075660700 | 88900 | 88900 | 88900 | 88800 | 186 |
| 367 | 20231117 | 122800 | 3059126400 | 88900 | 89000 | 89000 | 88900 | 114 |
| 368 | 20231117 | 122700 | 3048986300 | 89000 | 89000 | 89000 | 89000 | 92 |
| 369 | 20231117 | 122600 | 3040798300 | 89100 | 89000 | 89100 | 89000 | 128 |
| 370 | 20231117 | 122500 | 3029402900 | 89000 | 89000 | 89000 | 89000 | 179 |
| 371 | 20231117 | 122400 | 3013471900 | 89000 | 89000 | 89100 | 89000 | 24 |
| 372 | 20231117 | 122300 | 3011335800 | 89000 | 89100 | 89100 | 89000 | 99 |
| 373 | 20231117 | 122200 | 3002522500 | 89100 | 89000 | 89100 | 89000 | 53 |
| 374 | 20231117 | 122100 | 2997801400 | 89000 | 89100 | 89100 | 89000 | 50 |
| 375 | 20231117 | 122000 | 2993350900 | 89100 | 89100 | 89100 | 89100 | 113 |
| 376 | 20231117 | 121900 | 2983282600 | 89100 | 89100 | 89200 | 89100 | 274 |
| 377 | 20231117 | 121800 | 2958845200 | 89200 | 89100 | 89200 | 89100 | 64 |
| 378 | 20231117 | 121700 | 2953142500 | 89100 | 89100 | 89100 | 89100 | 75 |
| 379 | 20231117 | 121600 | 2946460000 | 89100 | 89100 | 89200 | 89100 | 83 |
| 380 | 20231117 | 121500 | 2939064500 | 89100 | 89100 | 89200 | 89100 | 79 |
| 381 | 20231117 | 121400 | 2932024600 | 89200 | 89100 | 89200 | 89100 | 84 |
| 382 | 20231117 | 121300 | 2924536300 | 89100 | 89100 | 89200 | 89100 | 117 |
| 383 | 20231117 | 121200 | 2914111500 | 89100 | 89100 | 89200 | 89100 | 335 |
| 384 | 20231117 | 121100 | 2884262900 | 89100 | 89100 | 89100 | 89100 | 46 |
| 385 | 20231117 | 121000 | 2880164300 | 89100 | 89100 | 89200 | 89100 | 89 |
| 386 | 20231117 | 120900 | 2872234100 | 89100 | 89000 | 89200 | 89000 | 253 |
| 387 | 20231117 | 120800 | 2849692600 | 88900 | 88900 | 89000 | 88900 | 33 |
| 388 | 20231117 | 120700 | 2846757900 | 88900 | 88900 | 88900 | 88900 | 101 |
| 389 | 20231117 | 120600 | 2837779000 | 88900 | 88900 | 89000 | 88900 | 61 |
| 390 | 20231117 | 120500 | 2832356000 | 88900 | 88800 | 89000 | 88800 | 62 |
| 391 | 20231117 | 120400 | 2826844800 | 88900 | 89000 | 89000 | 88900 | 71 |
| 392 | 20231117 | 120300 | 2820529100 | 89000 | 89100 | 89100 | 89000 | 106 |
| 393 | 20231117 | 120200 | 2811094900 | 89100 | 89000 | 89100 | 89000 | 49 |
| 394 | 20231117 | 120100 | 2806733600 | 89000 | 88900 | 89100 | 88900 | 103 |
| 395 | 20231117 | 120000 | 2797565500 | 88900 | 88900 | 89100 | 88800 | 174 |
| 396 | 20231117 | 115900 | 2782094300 | 88900 | 88900 | 89000 | 88800 | 65 |
| 397 | 20231117 | 115800 | 2776317900 | 88800 | 88900 | 89000 | 88700 | 180 |
| 398 | 20231117 | 115700 | 2760340700 | 88900 | 88800 | 89000 | 88800 | 85 |
| 399 | 20231117 | 115600 | 2752789000 | 88800 | 88800 | 88900 | 88800 | 116 |
| 400 | 20231117 | 115500 | 2742487100 | 89000 | 88800 | 89000 | 88800 | 63 |
| 401 | 20231117 | 115400 | 2736886800 | 88900 | 88800 | 88900 | 88700 | 124 |
| 402 | 20231117 | 115300 | 2725881300 | 88700 | 88900 | 89000 | 88700 | 224 |
| 403 | 20231117 | 115200 | 2705971900 | 88900 | 88900 | 89000 | 88900 | 83 |
| 404 | 20231117 | 115100 | 2698592800 | 88900 | 88900 | 89000 | 88900 | 63 |
| 405 | 20231117 | 115000 | 2692988800 | 88900 | 89000 | 89000 | 88900 | 121 |
| 406 | 20231117 | 114900 | 2682221700 | 89000 | 89000 | 89100 | 88900 | 160 |
| 407 | 20231117 | 114800 | 2667981700 | 89000 | 88900 | 89000 | 88900 | 105 |
| 408 | 20231117 | 114700 | 2658646000 | 88900 | 88900 | 89000 | 88900 | 69 |
| 409 | 20231117 | 114600 | 2652511600 | 88900 | 88800 | 89000 | 88800 | 106 |
| 410 | 20231117 | 114500 | 2643088200 | 89000 | 88900 | 89000 | 88800 | 580 |
| 411 | 20231117 | 114400 | 2591549400 | 88900 | 88900 | 89000 | 88900 | 35 |
| 412 | 20231117 | 114300 | 2588437600 | 89000 | 89000 | 89100 | 89000 | 122 |
| 413 | 20231117 | 114200 | 2577579500 | 89000 | 88900 | 89100 | 88900 | 45 |
| 414 | 20231117 | 114100 | 2573574300 | 88900 | 89000 | 89100 | 88900 | 83 |
| 415 | 20231117 | 114000 | 2566187100 | 89000 | 89000 | 89100 | 89000 | 107 |
| 416 | 20231117 | 113900 | 2556664000 | 89100 | 89000 | 89100 | 89000 | 76 |
| 417 | 20231117 | 113800 | 2549899700 | 89100 | 89000 | 89100 | 89000 | 45 |
| 418 | 20231117 | 113700 | 2545893300 | 89000 | 89100 | 89100 | 89000 | 112 |
| 419 | 20231117 | 113600 | 2535923900 | 89200 | 89000 | 89200 | 89000 | 72 |
| 420 | 20231117 | 113500 | 2529510500 | 89000 | 89100 | 89100 | 89000 | 99 |
| 421 | 20231117 | 113400 | 2520698800 | 89100 | 89000 | 89100 | 89000 | 35 |
| 422 | 20231117 | 113300 | 2517583400 | 89000 | 89100 | 89200 | 89000 | 130 |
| 423 | 20231117 | 113200 | 2506002800 | 89100 | 89000 | 89200 | 89000 | 70 |
| 424 | 20231117 | 113100 | 2499767800 | 89100 | 89100 | 89200 | 89000 | 217 |
| 425 | 20231117 | 113000 | 2480434200 | 89200 | 89100 | 89200 | 89100 | 116 |
| 426 | 20231117 | 112900 | 2470098300 | 89200 | 89100 | 89200 | 89100 | 56 |
| 427 | 20231117 | 112800 | 2465107800 | 89200 | 89100 | 89200 | 89100 | 97 |
| 428 | 20231117 | 112700 | 2456459900 | 89200 | 89100 | 89200 | 89100 | 74 |
| 429 | 20231117 | 112600 | 2449865200 | 89100 | 89200 | 89200 | 89100 | 71 |
| 430 | 20231117 | 112500 | 2443534300 | 89300 | 89200 | 89300 | 89200 | 44 |
| 431 | 20231117 | 112400 | 2439609200 | 89300 | 89300 | 89400 | 89300 | 177 |
| 432 | 20231117 | 112300 | 2423802100 | 89300 | 89300 | 89400 | 89300 | 99 |
| 433 | 20231117 | 112200 | 2414957800 | 89400 | 89300 | 89400 | 89300 | 75 |
| 434 | 20231117 | 112100 | 2408258700 | 89300 | 89300 | 89400 | 89300 | 52 |
| 435 | 20231117 | 112000 | 2403612000 | 89300 | 89300 | 89700 | 89300 | 248 |
| 436 | 20231117 | 111900 | 2381421000 | 89300 | 89300 | 89400 | 89300 | 116 |
| 437 | 20231117 | 111800 | 2371057800 | 89400 | 89300 | 89400 | 89300 | 156 |
| 438 | 20231117 | 111700 | 2357115400 | 89400 | 89100 | 89500 | 89100 | 389 |
| 439 | 20231117 | 111600 | 2322355100 | 89100 | 89100 | 89200 | 89100 | 75 |
| 440 | 20231117 | 111500 | 2315671200 | 89200 | 89100 | 89200 | 89100 | 102 |
| 441 | 20231117 | 111400 | 2306581000 | 89200 | 89100 | 89200 | 89100 | 226 |
| 442 | 20231117 | 111300 | 2286443100 | 89100 | 89100 | 89200 | 89100 | 119 |
| 443 | 20231117 | 111200 | 2275839300 | 89200 | 89200 | 89200 | 89100 | 53 |
| 444 | 20231117 | 111100 | 2271112700 | 89200 | 89200 | 89300 | 89200 | 56 |
| 445 | 20231117 | 111000 | 2266117100 | 89200 | 89200 | 89300 | 89100 | 146 |
| 446 | 20231117 | 110900 | 2253094800 | 89200 | 89200 | 89300 | 89200 | 132 |
| 447 | 20231117 | 110800 | 2241313500 | 89200 | 89200 | 89300 | 89200 | 63 |
| 448 | 20231117 | 110700 | 2235690900 | 89300 | 89200 | 89300 | 89200 | 228 |
| 449 | 20231117 | 110600 | 2215344800 | 89300 | 89200 | 89300 | 89200 | 77 |
| 450 | 20231117 | 110500 | 2208474900 | 89200 | 89100 | 89200 | 89100 | 95 |
| 451 | 20231117 | 110400 | 2200002100 | 89200 | 89100 | 89200 | 89100 | 132 |
| 452 | 20231117 | 110300 | 2188237000 | 89200 | 89100 | 89200 | 89100 | 95 |
| 453 | 20231117 | 110200 | 2179770100 | 89100 | 89100 | 89200 | 89100 | 73 |
| 454 | 20231117 | 110100 | 2173264200 | 89100 | 89100 | 89200 | 89100 | 78 |
| 455 | 20231117 | 110000 | 2166310600 | 89100 | 89200 | 89300 | 89100 | 125 |
| 456 | 20231117 | 105900 | 2155163900 | 89200 | 89200 | 89300 | 89100 | 149 |
| 457 | 20231117 | 105800 | 2141873100 | 89200 | 89200 | 89200 | 89100 | 75 |
| 458 | 20231117 | 105700 | 2135185200 | 89200 | 89100 | 89300 | 89000 | 305 |
| 459 | 20231117 | 105600 | 2108004100 | 89100 | 89100 | 89200 | 89100 | 111 |
| 460 | 20231117 | 105500 | 2098113500 | 89200 | 89100 | 89200 | 89100 | 45 |
| 461 | 20231117 | 105400 | 2094103900 | 89100 | 89200 | 89200 | 89100 | 84 |
| 462 | 20231117 | 105300 | 2086613900 | 89300 | 89400 | 89400 | 89300 | 141 |
| 463 | 20231117 | 105200 | 2074019200 | 89400 | 89300 | 89400 | 89300 | 64 |
| 464 | 20231117 | 105100 | 2068303900 | 89300 | 89300 | 89400 | 89300 | 64 |
| 465 | 20231117 | 105000 | 2062588600 | 89300 | 89300 | 89400 | 89300 | 171 |
| 466 | 20231117 | 104900 | 2047314000 | 89300 | 89500 | 89600 | 89300 | 1125 |
| 467 | 20231117 | 104800 | 1946706100 | 89500 | 89500 | 89600 | 89500 | 73 |
| 468 | 20231117 | 104700 | 1940172400 | 89500 | 89600 | 89600 | 89500 | 200 |
| 469 | 20231117 | 104600 | 1922256000 | 89700 | 89600 | 89700 | 89600 | 85 |
| 470 | 20231117 | 104500 | 1914639000 | 89600 | 89600 | 89700 | 89500 | 147 |
| 471 | 20231117 | 104400 | 1901459000 | 89600 | 89600 | 89700 | 89600 | 92 |
| 472 | 20231117 | 104300 | 1893212000 | 89600 | 89500 | 89700 | 89500 | 411 |
| 473 | 20231117 | 104200 | 1856398700 | 89600 | 89500 | 89600 | 89500 | 47 |
| 474 | 20231117 | 104100 | 1852191500 | 89600 | 89500 | 89600 | 89500 | 72 |
| 475 | 20231117 | 104000 | 1845747200 | 89500 | 89500 | 89600 | 89500 | 143 |
| 476 | 20231117 | 103900 | 1832947500 | 89500 | 89500 | 89600 | 89500 | 23 |
| 477 | 20231117 | 103800 | 1830888000 | 89600 | 89500 | 89600 | 89500 | 204 |
| 478 | 20231117 | 103700 | 1812629900 | 89500 | 89500 | 89600 | 89500 | 191 |
| 479 | 20231117 | 103600 | 1795527200 | 89500 | 89500 | 89600 | 89500 | 79 |
| 480 | 20231117 | 103500 | 1788454500 | 89600 | 89600 | 89600 | 89500 | 56 |
| 481 | 20231117 | 103400 | 1783440500 | 89600 | 89500 | 89600 | 89400 | 285 |
| 482 | 20231117 | 103300 | 1757937200 | 89500 | 89500 | 89600 | 89500 | 99 |
| 483 | 20231117 | 103200 | 1749070300 | 89600 | 89500 | 89600 | 89500 | 73 |
| 484 | 20231117 | 103100 | 1742533000 | 89500 | 89500 | 89600 | 89500 | 64 |
| 485 | 20231117 | 103000 | 1736803800 | 89500 | 89500 | 89700 | 89500 | 167 |
| 486 | 20231117 | 102900 | 1721845200 | 89600 | 89500 | 89600 | 89500 | 247 |
| 487 | 20231117 | 102800 | 1699720500 | 89600 | 89600 | 89600 | 89500 | 85 |
| 488 | 20231117 | 102700 | 1692106600 | 89600 | 89500 | 89600 | 89500 | 132 |
| 489 | 20231117 | 102600 | 1680290600 | 89600 | 89500 | 89600 | 89500 | 47 |
| 490 | 20231117 | 102500 | 1676081300 | 89600 | 89400 | 89600 | 89400 | 176 |
| 491 | 20231117 | 102400 | 1660330400 | 89400 | 89400 | 89500 | 89400 | 234 |
| 492 | 20231117 | 102300 | 1639395500 | 89500 | 89400 | 89500 | 89400 | 120 |
| 493 | 20231117 | 102200 | 1628663500 | 89500 | 89500 | 89500 | 89400 | 63 |
| 494 | 20231117 | 102100 | 1623028000 | 89400 | 89400 | 89400 | 89300 | 137 |
| 495 | 20231117 | 102000 | 1610782100 | 89400 | 89500 | 89500 | 89400 | 119 |
| 496 | 20231117 | 101900 | 1600139900 | 89400 | 89400 | 89500 | 89400 | 64 |
| 497 | 20231117 | 101800 | 1594417800 | 89500 | 89400 | 89500 | 89400 | 90 |
| 498 | 20231117 | 101700 | 1586365700 | 89400 | 89600 | 89600 | 89400 | 380 |
| 499 | 20231117 | 101600 | 1552357600 | 89500 | 89500 | 89600 | 89400 | 95 |
| 500 | 20231117 | 101500 | 1543856900 | 89600 | 89500 | 89600 | 89400 | 410 |
| 501 | 20231117 | 101400 | 1507162700 | 89600 | 89800 | 89800 | 89600 | 164 |
| 502 | 20231117 | 101300 | 1492464000 | 89900 | 89900 | 89900 | 89400 | 136 |
| 503 | 20231117 | 101200 | 1480264600 | 89900 | 90000 | 90100 | 89900 | 152 |
| 504 | 20231117 | 101100 | 1466586900 | 90000 | 90200 | 90300 | 90000 | 136 |
| 505 | 20231117 | 101000 | 1454327300 | 90200 | 90400 | 90400 | 90200 | 143 |
| 506 | 20231117 | 100900 | 1441421800 | 90300 | 90200 | 90500 | 90200 | 159 |
| 507 | 20231117 | 100800 | 1427045600 | 90300 | 90200 | 90300 | 90200 | 131 |
| 508 | 20231117 | 100700 | 1415225800 | 90100 | 90100 | 90500 | 90100 | 469 |
| 509 | 20231117 | 100600 | 1372882700 | 90100 | 90100 | 90200 | 90100 | 74 |
| 510 | 20231117 | 100500 | 1366213300 | 90100 | 90100 | 90100 | 90000 | 75 |
| 511 | 20231117 | 100400 | 1359457700 | 90000 | 90100 | 90100 | 89900 | 216 |
| 512 | 20231117 | 100300 | 1340009100 | 90400 | 90400 | 90500 | 90100 | 562 |
| 513 | 20231117 | 100200 | 1289216700 | 90500 | 90500 | 90500 | 90400 | 551 |
| 514 | 20231117 | 100100 | 1239354600 | 90400 | 90300 | 90500 | 90300 | 321 |
| 515 | 20231117 | 100000 | 1210321400 | 90300 | 90200 | 90300 | 90100 | 690 |
| 516 | 20231117 | 095900 | 1148031400 | 90200 | 90100 | 90200 | 90100 | 727 |
| 517 | 20231117 | 095800 | 1082499000 | 90000 | 89900 | 90000 | 89900 | 283 |
| 518 | 20231117 | 095700 | 1057035400 | 89900 | 89900 | 90000 | 89800 | 121 |
| 519 | 20231117 | 095600 | 1046158300 | 89900 | 89800 | 89900 | 89800 | 93 |
| 520 | 20231117 | 095500 | 1037804400 | 89800 | 89800 | 89900 | 89800 | 91 |
| 521 | 20231117 | 095400 | 1029627600 | 89900 | 89900 | 90000 | 89900 | 239 |
| 522 | 20231117 | 095300 | 1008135900 | 89900 | 90100 | 90100 | 89900 | 187 |
| 523 | 20231117 | 095200 | 991312400 | 90100 | 89900 | 90100 | 89900 | 524 |
| 524 | 20231117 | 095100 | 944134300 | 90000 | 89900 | 90000 | 89900 | 198 |
| 525 | 20231117 | 095000 | 926323900 | 90000 | 89900 | 90000 | 89900 | 343 |
| 526 | 20231117 | 094900 | 895480700 | 89900 | 89700 | 90000 | 89700 | 720 |
| 527 | 20231117 | 094800 | 830813500 | 89700 | 89500 | 89700 | 89500 | 161 |
| 528 | 20231117 | 094700 | 816387900 | 89600 | 89700 | 89700 | 89400 | 529 |
| 529 | 20231117 | 094600 | 768994000 | 89700 | 89500 | 89700 | 89400 | 524 |
| 530 | 20231117 | 094500 | 722080400 | 89500 | 89400 | 89500 | 89400 | 52 |
| 531 | 20231117 | 094400 | 717428000 | 89400 | 89400 | 89500 | 89400 | 133 |
| 532 | 20231117 | 094300 | 705536900 | 89300 | 89000 | 89300 | 89000 | 471 |
| 533 | 20231117 | 094200 | 663495700 | 89100 | 89000 | 89200 | 89000 | 43 |
| 534 | 20231117 | 094100 | 659665700 | 89100 | 88900 | 89100 | 88900 | 223 |
| 535 | 20231117 | 094000 | 639805700 | 88900 | 89100 | 89100 | 88900 | 14 |
| 536 | 20231117 | 093900 | 638560400 | 88900 | 88800 | 89200 | 88800 | 104 |
| 537 | 20231117 | 093800 | 629315400 | 89000 | 89100 | 89200 | 88900 | 198 |
| 538 | 20231117 | 093700 | 611703900 | 89000 | 88900 | 89200 | 88900 | 144 |
| 539 | 20231117 | 093600 | 598890200 | 88800 | 88700 | 89100 | 88700 | 93 |
| 540 | 20231117 | 093500 | 590625500 | 88700 | 89100 | 89100 | 88700 | 1268 |
| 541 | 20231117 | 093400 | 477743500 | 89100 | 89100 | 89200 | 89100 | 54 |
| 542 | 20231117 | 093300 | 472931400 | 89100 | 89200 | 89200 | 89100 | 10 |
| 543 | 20231117 | 093200 | 472039700 | 89200 | 89100 | 89200 | 89100 | 13 |
| 544 | 20231117 | 093100 | 470880900 | 89200 | 89100 | 89200 | 89100 | 48 |
| 545 | 20231117 | 093000 | 466603100 | 89200 | 89300 | 89300 | 89100 | 240 |
| 546 | 20231117 | 092900 | 445196600 | 89300 | 89300 | 89300 | 89200 | 197 |
| 547 | 20231117 | 092800 | 427605900 | 89300 | 89300 | 89300 | 89300 | 6 |
| 548 | 20231117 | 092700 | 427070100 | 89300 | 89300 | 89300 | 89200 | 26 |
| 549 | 20231117 | 092600 | 424749500 | 89300 | 89300 | 89300 | 89300 | 0 |
| 550 | 20231117 | 092500 | 424749500 | 89300 | 89200 | 89300 | 89100 | 42 |
| 551 | 20231117 | 092400 | 421002700 | 89200 | 89200 | 89200 | 89100 | 274 |
| 552 | 20231117 | 092300 | 396567200 | 89100 | 89100 | 89200 | 89100 | 127 |
| 553 | 20231117 | 092200 | 385239800 | 89200 | 89200 | 89200 | 89100 | 39 |
| 554 | 20231117 | 092100 | 381764100 | 89100 | 89200 | 89200 | 89100 | 260 |
| 555 | 20231117 | 092000 | 358573800 | 89300 | 89200 | 89300 | 89200 | 89 |
| 556 | 20231117 | 091900 | 350627000 | 89300 | 89200 | 89300 | 89200 | 71 |
| 557 | 20231117 | 091800 | 344288100 | 89300 | 89300 | 89300 | 89100 | 47 |
| 558 | 20231117 | 091700 | 340097300 | 89200 | 89100 | 89200 | 89100 | 59 |
| 559 | 20231117 | 091600 | 334836500 | 89300 | 89300 | 89300 | 89100 | 157 |
| 560 | 20231117 | 091500 | 320845800 | 89400 | 89400 | 89400 | 89200 | 108 |
| 561 | 20231117 | 091400 | 311209400 | 89300 | 89200 | 89400 | 89200 | 174 |
| 562 | 20231117 | 091300 | 295677500 | 89200 | 89500 | 89500 | 89200 | 154 |
| 563 | 20231117 | 091200 | 281917100 | 89500 | 89500 | 89500 | 89500 | 6 |
| 564 | 20231117 | 091100 | 281380100 | 89400 | 89400 | 89400 | 89400 | 74 |
| 565 | 20231117 | 091000 | 274764500 | 89400 | 89600 | 89600 | 89400 | 20 |
| 566 | 20231117 | 090900 | 272976300 | 89500 | 89600 | 89600 | 89400 | 45 |
| 567 | 20231117 | 090800 | 268950800 | 89600 | 89300 | 89700 | 89300 | 680 |
| 568 | 20231117 | 090700 | 208069500 | 89300 | 89300 | 89300 | 89000 | 935 |
| 569 | 20231117 | 090600 | 124722800 | 89400 | 89500 | 89600 | 89400 | 20 |
| 570 | 20231117 | 090500 | 122933300 | 89400 | 89600 | 89600 | 89400 | 341 |
| 571 | 20231117 | 090400 | 92431100 | 89600 | 89600 | 89600 | 89500 | 105 |
| 572 | 20231117 | 090300 | 83026000 | 89500 | 89800 | 89900 | 89500 | 286 |
| 573 | 20231117 | 090200 | 57377500 | 89800 | 89800 | 89800 | 89800 | 17 |
| 574 | 20231117 | 090100 | 55850900 | 89900 | 89700 | 89900 | 89600 | 67 |
| 575 | 20231117 | 090000 | 49840300 | 89700 | 89400 | 89700 | 89300 | 557 |