32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 35727 |
| 3 | 20231109 | 185500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 4 | 20231109 | 185400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 5 | 20231109 | 185300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 6 | 20231109 | 185200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 7 | 20231109 | 185100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 8 | 20231109 | 185000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 9 | 20231109 | 184900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 10 | 20231109 | 184800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 11 | 20231109 | 184700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 12 | 20231109 | 184600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 13 | 20231109 | 184500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 14 | 20231109 | 184400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 15 | 20231109 | 184300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 16 | 20231109 | 184200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 17 | 20231109 | 184100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 18 | 20231109 | 184000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 19 | 20231109 | 183900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 20 | 20231109 | 183800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 21 | 20231109 | 183700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 22 | 20231109 | 183600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 23 | 20231109 | 183500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 24 | 20231109 | 183400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 25 | 20231109 | 183300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 26 | 20231109 | 183200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 27 | 20231109 | 183100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 28 | 20231109 | 183000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 29 | 20231109 | 182900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 30 | 20231109 | 182800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 31 | 20231109 | 182700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 32 | 20231109 | 182600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 35727 |
| 33 | 20231109 | 182500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 34 | 20231109 | 182400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 35 | 20231109 | 182300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 36 | 20231109 | 182200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 37 | 20231109 | 182100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 38 | 20231109 | 182000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 39 | 20231109 | 181900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 40 | 20231109 | 181800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 41 | 20231109 | 181700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 42 | 20231109 | 181600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 43 | 20231109 | 181500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 44 | 20231109 | 181400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 45 | 20231109 | 181300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 46 | 20231109 | 181200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 47 | 20231109 | 181100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 48 | 20231109 | 181000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 49 | 20231109 | 180900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 50 | 20231109 | 180800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 51 | 20231109 | 180700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 52 | 20231109 | 180600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 53 | 20231109 | 180500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 54 | 20231109 | 180400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 55 | 20231109 | 180300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 56 | 20231109 | 180200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 57 | 20231109 | 180100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 58 | 20231109 | 180000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 59 | 20231109 | 175900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 60 | 20231109 | 175800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 61 | 20231109 | 175700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 62 | 20231109 | 175600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 35727 |
| 63 | 20231109 | 175500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 64 | 20231109 | 175400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 65 | 20231109 | 175300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 66 | 20231109 | 175200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 67 | 20231109 | 175100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 68 | 20231109 | 175000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 69 | 20231109 | 174900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 70 | 20231109 | 174800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 71 | 20231109 | 174700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 72 | 20231109 | 174600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 73 | 20231109 | 174500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 74 | 20231109 | 174400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 75 | 20231109 | 174300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 76 | 20231109 | 174200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 77 | 20231109 | 174100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 78 | 20231109 | 174000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 79 | 20231109 | 173900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 80 | 20231109 | 173800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 81 | 20231109 | 173700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 82 | 20231109 | 173600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 83 | 20231109 | 173500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 84 | 20231109 | 173400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 85 | 20231109 | 173300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 86 | 20231109 | 173200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 87 | 20231109 | 173100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 88 | 20231109 | 173000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 89 | 20231109 | 172900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 90 | 20231109 | 172800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 91 | 20231109 | 172700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 92 | 20231109 | 172600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 35727 |
| 93 | 20231109 | 172500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 94 | 20231109 | 172400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 95 | 20231109 | 172300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 96 | 20231109 | 172200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 97 | 20231109 | 172100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 98 | 20231109 | 172000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 99 | 20231109 | 171900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 100 | 20231109 | 171800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 101 | 20231109 | 171700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 102 | 20231109 | 171600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 103 | 20231109 | 171500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 104 | 20231109 | 171400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 105 | 20231109 | 171300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 106 | 20231109 | 171200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 107 | 20231109 | 171100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 108 | 20231109 | 171000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 109 | 20231109 | 170900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 110 | 20231109 | 170800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 111 | 20231109 | 170700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 112 | 20231109 | 170600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 113 | 20231109 | 170500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 114 | 20231109 | 170400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 115 | 20231109 | 170300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 116 | 20231109 | 170200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 117 | 20231109 | 170100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 118 | 20231109 | 170000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 119 | 20231109 | 165900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 120 | 20231109 | 165800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 121 | 20231109 | 165700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 122 | 20231109 | 165600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 35727 |
| 123 | 20231109 | 165500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 124 | 20231109 | 165400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 125 | 20231109 | 165300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 126 | 20231109 | 165200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 127 | 20231109 | 165100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 128 | 20231109 | 165000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 129 | 20231109 | 164900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 130 | 20231109 | 164800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 131 | 20231109 | 164700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 132 | 20231109 | 164600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 133 | 20231109 | 164500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 134 | 20231109 | 164400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 135 | 20231109 | 164300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 136 | 20231109 | 164200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 137 | 20231109 | 164100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 138 | 20231109 | 164000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 139 | 20231109 | 163900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 140 | 20231109 | 163800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 141 | 20231109 | 163700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 142 | 20231109 | 163600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 143 | 20231109 | 163500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 144 | 20231109 | 163400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 145 | 20231109 | 163300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 146 | 20231109 | 163200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 147 | 20231109 | 163100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 148 | 20231109 | 163000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 149 | 20231109 | 162900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 150 | 20231109 | 162800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 151 | 20231109 | 162700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 152 | 20231109 | 162600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 35727 |
| 153 | 20231109 | 162500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 154 | 20231109 | 162400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 155 | 20231109 | 162300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 156 | 20231109 | 162200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 157 | 20231109 | 162100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 158 | 20231109 | 162000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 159 | 20231109 | 161900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 160 | 20231109 | 161800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 161 | 20231109 | 161700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 162 | 20231109 | 161600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 163 | 20231109 | 161500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 164 | 20231109 | 161400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 165 | 20231109 | 161300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 166 | 20231109 | 161200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 167 | 20231109 | 161100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 168 | 20231109 | 161000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 169 | 20231109 | 160900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 170 | 20231109 | 160800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 171 | 20231109 | 160700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 172 | 20231109 | 160600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 173 | 20231109 | 160500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 174 | 20231109 | 160400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 175 | 20231109 | 160300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 176 | 20231109 | 160200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 177 | 20231109 | 160100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 178 | 20231109 | 160000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 179 | 20231109 | 155900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 180 | 20231109 | 155800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 181 | 20231109 | 155700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 182 | 20231109 | 155600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 35727 |
| 183 | 20231109 | 155500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 184 | 20231109 | 155400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 185 | 20231109 | 155300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 186 | 20231109 | 155200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 187 | 20231109 | 155100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 188 | 20231109 | 155000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 189 | 20231109 | 154900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 190 | 20231109 | 154800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 191 | 20231109 | 154700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 192 | 20231109 | 154600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 193 | 20231109 | 154500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 194 | 20231109 | 154400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 195 | 20231109 | 154300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 196 | 20231109 | 154200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 197 | 20231109 | 154100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 198 | 20231109 | 154000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 199 | 20231109 | 153900 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 200 | 20231109 | 153800 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 201 | 20231109 | 153700 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 202 | 20231109 | 153600 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 203 | 20231109 | 153500 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 204 | 20231109 | 153400 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 205 | 20231109 | 153300 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 206 | 20231109 | 153200 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 207 | 20231109 | 153100 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 0 |
| 208 | 20231109 | 153000 | 27766413100 | 86300 | 86300 | 86300 | 86300 | 35727 |
| 209 | 20231109 | 152900 | 24683173000 | 86300 | 86300 | 86300 | 86300 | 0 |
| 210 | 20231109 | 152800 | 24683173000 | 86300 | 86300 | 86300 | 86300 | 0 |
| 211 | 20231109 | 152700 | 24683173000 | 86300 | 86300 | 86300 | 86300 | 0 |
| 212 | 20231109 | 152600 | 24683173000 | 86300 | 86300 | 86300 | 86300 | 0 |
| 213 | 20231109 | 152500 | 24683173000 | 86300 | 86300 | 86300 | 86300 | 0 |
| 214 | 20231109 | 152400 | 24683173000 | 86300 | 86300 | 86300 | 86300 | 0 |
| 215 | 20231109 | 152300 | 24683173000 | 86300 | 86300 | 86300 | 86300 | 0 |
| 216 | 20231109 | 152200 | 24683173000 | 86300 | 86300 | 86300 | 86300 | 0 |
| 217 | 20231109 | 152100 | 24683173000 | 86300 | 86300 | 86300 | 86300 | 0 |
| 218 | 20231109 | 152000 | 24683173000 | 86300 | 86300 | 86300 | 86300 | 0 |
| 219 | 20231109 | 151900 | 24683173000 | 86300 | 86100 | 86300 | 86000 | 323 |
| 220 | 20231109 | 151800 | 24655339000 | 86100 | 86000 | 86200 | 86000 | 1942 |
| 221 | 20231109 | 151700 | 24488248500 | 86000 | 85900 | 86100 | 85900 | 802 |
| 222 | 20231109 | 151600 | 24419277700 | 86000 | 86000 | 86200 | 86000 | 968 |
| 223 | 20231109 | 151500 | 24335994500 | 86000 | 86000 | 86200 | 85800 | 1615 |
| 224 | 20231109 | 151400 | 24197208000 | 86000 | 86300 | 86300 | 86000 | 1398 |
| 225 | 20231109 | 151300 | 24076834200 | 86300 | 86400 | 86400 | 86200 | 647 |
| 226 | 20231109 | 151200 | 24020987400 | 86400 | 86500 | 86500 | 86300 | 479 |
| 227 | 20231109 | 151100 | 23979625600 | 86400 | 86400 | 86500 | 86100 | 4364 |
| 228 | 20231109 | 151000 | 23602873400 | 86400 | 86400 | 86500 | 86300 | 1456 |
| 229 | 20231109 | 150900 | 23477076800 | 86400 | 86600 | 86700 | 86400 | 540 |
| 230 | 20231109 | 150800 | 23430369000 | 86600 | 86400 | 86600 | 86400 | 701 |
| 231 | 20231109 | 150700 | 23369778100 | 86500 | 86600 | 86600 | 86500 | 1125 |
| 232 | 20231109 | 150600 | 23272442500 | 86600 | 86600 | 86900 | 86500 | 961 |
| 233 | 20231109 | 150500 | 23189157400 | 86600 | 86800 | 86900 | 86600 | 2326 |
| 234 | 20231109 | 150400 | 22987604000 | 86800 | 86900 | 87000 | 86700 | 1044 |
| 235 | 20231109 | 150300 | 22896994900 | 86900 | 87100 | 87100 | 86800 | 1970 |
| 236 | 20231109 | 150200 | 22725804500 | 87100 | 87000 | 87100 | 86900 | 1637 |
| 237 | 20231109 | 150100 | 22583393000 | 87100 | 87000 | 87100 | 86900 | 578 |
| 238 | 20231109 | 150000 | 22533081200 | 86900 | 87000 | 87100 | 86900 | 4031 |
| 239 | 20231109 | 145900 | 22182306300 | 87000 | 86800 | 87100 | 86700 | 2420 |
| 240 | 20231109 | 145800 | 21972037400 | 86700 | 86700 | 86900 | 86600 | 1054 |
| 241 | 20231109 | 145700 | 21880545400 | 86700 | 87000 | 87200 | 86700 | 3396 |
| 242 | 20231109 | 145600 | 21585035600 | 87000 | 86700 | 87000 | 86600 | 1233 |
| 243 | 20231109 | 145500 | 21478077600 | 86700 | 86300 | 87400 | 86300 | 9640 |
| 244 | 20231109 | 145400 | 20640028400 | 86500 | 86500 | 86500 | 86200 | 1916 |
| 245 | 20231109 | 145300 | 20474652500 | 86300 | 86300 | 86400 | 86200 | 1133 |
| 246 | 20231109 | 145200 | 20376830200 | 86200 | 86500 | 86800 | 86100 | 1294 |
| 247 | 20231109 | 145100 | 20264861200 | 86500 | 85800 | 86500 | 85600 | 3991 |
| 248 | 20231109 | 145000 | 19920996000 | 85800 | 85900 | 85900 | 85700 | 610 |
| 249 | 20231109 | 144900 | 19868651700 | 85900 | 86000 | 86000 | 85900 | 354 |
| 250 | 20231109 | 144800 | 19838220900 | 86000 | 85900 | 86100 | 85800 | 2008 |
| 251 | 20231109 | 144700 | 19665571100 | 86000 | 86100 | 86100 | 85900 | 589 |
| 252 | 20231109 | 144600 | 19614921300 | 86000 | 85900 | 86200 | 85900 | 2763 |
| 253 | 20231109 | 144500 | 19377249700 | 86000 | 85800 | 86000 | 85700 | 1277 |
| 254 | 20231109 | 144400 | 19267628600 | 85800 | 85700 | 85800 | 85700 | 895 |
| 255 | 20231109 | 144300 | 19190866300 | 85700 | 85600 | 85700 | 85500 | 727 |
| 256 | 20231109 | 144200 | 19128623500 | 85500 | 85500 | 85600 | 85400 | 376 |
| 257 | 20231109 | 144100 | 19096470000 | 85400 | 85400 | 85600 | 85400 | 251 |
| 258 | 20231109 | 144000 | 19075025600 | 85500 | 85400 | 85500 | 85400 | 504 |
| 259 | 20231109 | 143900 | 19031935300 | 85500 | 85400 | 85500 | 85400 | 386 |
| 260 | 20231109 | 143800 | 18998957000 | 85400 | 85500 | 85500 | 85400 | 288 |
| 261 | 20231109 | 143700 | 18974360600 | 85500 | 85400 | 85500 | 85400 | 53 |
| 262 | 20231109 | 143600 | 18969833600 | 85400 | 85500 | 85500 | 85400 | 340 |
| 263 | 20231109 | 143500 | 18940795500 | 85400 | 85400 | 85500 | 85300 | 333 |
| 264 | 20231109 | 143400 | 18912354000 | 85400 | 85500 | 85500 | 85400 | 280 |
| 265 | 20231109 | 143300 | 18888432000 | 85400 | 85500 | 85600 | 85400 | 495 |
| 266 | 20231109 | 143200 | 18846129400 | 85600 | 85400 | 85600 | 85300 | 291 |
| 267 | 20231109 | 143100 | 18821275300 | 85400 | 85500 | 85500 | 85300 | 493 |
| 268 | 20231109 | 143000 | 18779211700 | 85500 | 85400 | 85600 | 85400 | 692 |
| 269 | 20231109 | 142900 | 18720065500 | 85400 | 85200 | 85400 | 85200 | 455 |
| 270 | 20231109 | 142800 | 18681250400 | 85200 | 85100 | 85300 | 85100 | 332 |
| 271 | 20231109 | 142700 | 18652980100 | 85200 | 85000 | 85200 | 85000 | 353 |
| 272 | 20231109 | 142600 | 18622930400 | 85000 | 85000 | 85100 | 85000 | 457 |
| 273 | 20231109 | 142500 | 18584080200 | 85000 | 85100 | 85100 | 85000 | 836 |
| 274 | 20231109 | 142400 | 18512960000 | 85200 | 85200 | 85300 | 85100 | 640 |
| 275 | 20231109 | 142300 | 18458458200 | 85100 | 85200 | 85200 | 85100 | 209 |
| 276 | 20231109 | 142200 | 18440662300 | 85200 | 85100 | 85300 | 85100 | 297 |
| 277 | 20231109 | 142100 | 18415366300 | 85100 | 85200 | 85200 | 85100 | 711 |
| 278 | 20231109 | 142000 | 18354858000 | 85200 | 85200 | 85400 | 85200 | 611 |
| 279 | 20231109 | 141900 | 18302772600 | 85400 | 85400 | 85500 | 85200 | 915 |
| 280 | 20231109 | 141800 | 18224716300 | 85400 | 85400 | 85500 | 85200 | 931 |
| 281 | 20231109 | 141700 | 18145192700 | 85400 | 85300 | 85500 | 85200 | 496 |
| 282 | 20231109 | 141600 | 18102861000 | 85300 | 85100 | 85300 | 85100 | 458 |
| 283 | 20231109 | 141500 | 18063831400 | 85200 | 85100 | 85200 | 84800 | 991 |
| 284 | 20231109 | 141400 | 17979523000 | 85100 | 85200 | 85300 | 85100 | 1043 |
| 285 | 20231109 | 141300 | 17890647900 | 85100 | 85100 | 85300 | 85100 | 512 |
| 286 | 20231109 | 141200 | 17847038300 | 84900 | 85000 | 85200 | 84900 | 1220 |
| 287 | 20231109 | 141100 | 17743270400 | 84900 | 85000 | 85100 | 84900 | 245 |
| 288 | 20231109 | 141000 | 17722450900 | 85000 | 85200 | 85200 | 85000 | 793 |
| 289 | 20231109 | 140900 | 17654914400 | 85100 | 84700 | 85200 | 84700 | 3338 |
| 290 | 20231109 | 140800 | 17371209900 | 84700 | 84700 | 84800 | 84700 | 429 |
| 291 | 20231109 | 140700 | 17334873300 | 84700 | 84500 | 84700 | 84500 | 575 |
| 292 | 20231109 | 140600 | 17286190700 | 84500 | 84500 | 84600 | 84400 | 386 |
| 293 | 20231109 | 140500 | 17253577300 | 84500 | 84400 | 84600 | 84400 | 660 |
| 294 | 20231109 | 140400 | 17197855000 | 84400 | 84400 | 84700 | 84400 | 1366 |
| 295 | 20231109 | 140300 | 17082517000 | 84400 | 84700 | 84700 | 84400 | 1191 |
| 296 | 20231109 | 140200 | 16981894900 | 84600 | 84400 | 84700 | 84400 | 319 |
| 297 | 20231109 | 140100 | 16954917300 | 84400 | 84400 | 84700 | 84400 | 790 |
| 298 | 20231109 | 140000 | 16888173600 | 84400 | 84500 | 84500 | 84400 | 242 |
| 299 | 20231109 | 135900 | 16867744000 | 84500 | 84400 | 84500 | 84400 | 490 |
| 300 | 20231109 | 135800 | 16826374500 | 84400 | 84500 | 84500 | 84400 | 297 |
| 301 | 20231109 | 135700 | 16801306200 | 84400 | 84400 | 84500 | 84300 | 712 |
| 302 | 20231109 | 135600 | 16741211100 | 84500 | 84200 | 84500 | 84200 | 596 |
| 303 | 20231109 | 135500 | 16690973200 | 84300 | 84400 | 84500 | 84200 | 1169 |
| 304 | 20231109 | 135400 | 16592416300 | 84400 | 84500 | 84500 | 84300 | 265 |
| 305 | 20231109 | 135300 | 16570063000 | 84400 | 84400 | 84500 | 84400 | 425 |
| 306 | 20231109 | 135200 | 16534192600 | 84400 | 84600 | 84600 | 84400 | 840 |
| 307 | 20231109 | 135100 | 16463237800 | 84500 | 84500 | 84600 | 84400 | 497 |
| 308 | 20231109 | 135000 | 16421235000 | 84500 | 84300 | 84500 | 84200 | 412 |
| 309 | 20231109 | 134900 | 16386466700 | 84300 | 84300 | 84300 | 84200 | 552 |
| 310 | 20231109 | 134800 | 16339942900 | 84300 | 84100 | 84300 | 84000 | 898 |
| 311 | 20231109 | 134700 | 16264356300 | 84100 | 84000 | 84200 | 84000 | 548 |
| 312 | 20231109 | 134600 | 16218295700 | 84000 | 84100 | 84200 | 84000 | 2986 |
| 313 | 20231109 | 134500 | 15967398600 | 84100 | 84200 | 84300 | 84100 | 634 |
| 314 | 20231109 | 134400 | 15914049200 | 84300 | 84200 | 84300 | 84100 | 758 |
| 315 | 20231109 | 134300 | 15850233700 | 84200 | 84200 | 84200 | 84100 | 1071 |
| 316 | 20231109 | 134200 | 15760135400 | 84100 | 84200 | 84300 | 84100 | 612 |
| 317 | 20231109 | 134100 | 15708637700 | 84200 | 84300 | 84300 | 84100 | 745 |
| 318 | 20231109 | 134000 | 15645917900 | 84300 | 84300 | 84300 | 84200 | 337 |
| 319 | 20231109 | 133900 | 15617538100 | 84300 | 84400 | 84400 | 84200 | 866 |
| 320 | 20231109 | 133800 | 15544594900 | 84400 | 84300 | 84500 | 84300 | 452 |
| 321 | 20231109 | 133700 | 15506479500 | 84300 | 84300 | 84400 | 84300 | 1008 |
| 322 | 20231109 | 133600 | 15421468100 | 84300 | 84400 | 84500 | 84300 | 386 |
| 323 | 20231109 | 133500 | 15388901600 | 84500 | 84500 | 84500 | 84400 | 253 |
| 324 | 20231109 | 133400 | 15367533600 | 84500 | 84400 | 84600 | 84400 | 467 |
| 325 | 20231109 | 133300 | 15328098400 | 84500 | 84500 | 84600 | 84400 | 365 |
| 326 | 20231109 | 133200 | 15297259400 | 84500 | 84700 | 84700 | 84400 | 442 |
| 327 | 20231109 | 133100 | 15259907800 | 84500 | 84600 | 84700 | 84500 | 670 |
| 328 | 20231109 | 133000 | 15203238800 | 84700 | 84600 | 84800 | 84500 | 342 |
| 329 | 20231109 | 132900 | 15174292600 | 84700 | 84700 | 84800 | 84500 | 469 |
| 330 | 20231109 | 132800 | 15134581300 | 84700 | 84800 | 84900 | 84600 | 277 |
| 331 | 20231109 | 132700 | 15111106800 | 84800 | 84900 | 84900 | 84800 | 415 |
| 332 | 20231109 | 132600 | 15075914200 | 84900 | 84600 | 84900 | 84600 | 410 |
| 333 | 20231109 | 132500 | 15041197000 | 84600 | 84700 | 84900 | 84600 | 727 |
| 334 | 20231109 | 132400 | 14979583000 | 84600 | 84700 | 84700 | 84400 | 420 |
| 335 | 20231109 | 132300 | 14944046300 | 84700 | 84600 | 84700 | 84600 | 67 |
| 336 | 20231109 | 132200 | 14938377000 | 84300 | 84700 | 84800 | 84300 | 667 |
| 337 | 20231109 | 132100 | 14882043800 | 84700 | 84500 | 84900 | 84400 | 373 |
| 338 | 20231109 | 132000 | 14850480700 | 84800 | 84900 | 84900 | 84500 | 204 |
| 339 | 20231109 | 131900 | 14833206700 | 84500 | 84700 | 85000 | 84500 | 584 |
| 340 | 20231109 | 131800 | 14783720200 | 84700 | 84800 | 84800 | 84600 | 679 |
| 341 | 20231109 | 131700 | 14726227200 | 84600 | 84700 | 84800 | 84500 | 270 |
| 342 | 20231109 | 131600 | 14703383700 | 84800 | 84700 | 84800 | 84700 | 449 |
| 343 | 20231109 | 131500 | 14665353000 | 84800 | 84700 | 84800 | 84600 | 221 |
| 344 | 20231109 | 131400 | 14646644700 | 84900 | 84900 | 84900 | 84500 | 601 |
| 345 | 20231109 | 131300 | 14595717400 | 84900 | 84400 | 84900 | 84300 | 690 |
| 346 | 20231109 | 131200 | 14537396000 | 84500 | 84300 | 84500 | 84200 | 731 |
| 347 | 20231109 | 131100 | 14475759900 | 84300 | 84300 | 84500 | 84300 | 487 |
| 348 | 20231109 | 131000 | 14434649100 | 84300 | 84500 | 84500 | 84300 | 371 |
| 349 | 20231109 | 130900 | 14403353700 | 84400 | 84500 | 84500 | 84300 | 663 |
| 350 | 20231109 | 130800 | 14347417600 | 84600 | 84500 | 84600 | 84400 | 192 |
| 351 | 20231109 | 130700 | 14331196600 | 84500 | 84500 | 84700 | 84500 | 470 |
| 352 | 20231109 | 130600 | 14291473900 | 84500 | 84800 | 84800 | 84500 | 298 |
| 353 | 20231109 | 130500 | 14266254900 | 84700 | 84800 | 84800 | 84700 | 299 |
| 354 | 20231109 | 130400 | 14240926000 | 84700 | 84900 | 84900 | 84700 | 565 |
| 355 | 20231109 | 130300 | 14192976400 | 84900 | 84900 | 85000 | 84900 | 290 |
| 356 | 20231109 | 130200 | 14168352900 | 84800 | 84800 | 85100 | 84800 | 595 |
| 357 | 20231109 | 130100 | 14117814200 | 84800 | 84900 | 85100 | 84800 | 337 |
| 358 | 20231109 | 130000 | 14089209000 | 84800 | 85000 | 85100 | 84800 | 493 |
| 359 | 20231109 | 125900 | 14047356400 | 84800 | 84700 | 85100 | 84700 | 425 |
| 360 | 20231109 | 125800 | 14011256000 | 84800 | 84800 | 85200 | 84700 | 739 |
| 361 | 20231109 | 125700 | 13948532700 | 85200 | 84800 | 85200 | 84700 | 1264 |
| 362 | 20231109 | 125600 | 13841170200 | 84800 | 84700 | 85200 | 84700 | 2590 |
| 363 | 20231109 | 125500 | 13620939300 | 84800 | 84600 | 84800 | 84500 | 493 |
| 364 | 20231109 | 125400 | 13579200100 | 84600 | 84700 | 84900 | 84500 | 426 |
| 365 | 20231109 | 125300 | 13543134200 | 84800 | 84700 | 84800 | 84600 | 331 |
| 366 | 20231109 | 125200 | 13515115100 | 84700 | 84600 | 84900 | 84600 | 424 |
| 367 | 20231109 | 125100 | 13479218700 | 84500 | 84700 | 84700 | 84500 | 452 |
| 368 | 20231109 | 125000 | 13440993300 | 84600 | 84800 | 84800 | 84500 | 432 |
| 369 | 20231109 | 124900 | 13404449200 | 84600 | 84700 | 84800 | 84300 | 549 |
| 370 | 20231109 | 124800 | 13358018700 | 84600 | 84600 | 84700 | 84600 | 479 |
| 371 | 20231109 | 124700 | 13317484200 | 84600 | 84600 | 84700 | 84600 | 495 |
| 372 | 20231109 | 124600 | 13275588800 | 84600 | 84700 | 84700 | 84200 | 551 |
| 373 | 20231109 | 124500 | 13229080600 | 84600 | 84600 | 84600 | 84400 | 692 |
| 374 | 20231109 | 124400 | 13170561700 | 84600 | 84400 | 84700 | 84400 | 446 |
| 375 | 20231109 | 124300 | 13132906500 | 84400 | 84500 | 84700 | 84400 | 668 |
| 376 | 20231109 | 124200 | 13076466300 | 84500 | 84600 | 84600 | 84300 | 1433 |
| 377 | 20231109 | 124100 | 12955284000 | 84600 | 84600 | 84800 | 84600 | 540 |
| 378 | 20231109 | 124000 | 12909584000 | 84800 | 84600 | 84800 | 84500 | 428 |
| 379 | 20231109 | 123900 | 12873354600 | 84500 | 84400 | 84600 | 84300 | 530 |
| 380 | 20231109 | 123800 | 12828585200 | 84500 | 84600 | 84600 | 84300 | 477 |
| 381 | 20231109 | 123700 | 12788256000 | 84600 | 84200 | 84700 | 84200 | 327 |
| 382 | 20231109 | 123600 | 12760627600 | 84600 | 84600 | 84700 | 84000 | 873 |
| 383 | 20231109 | 123500 | 12686810000 | 84000 | 84700 | 84700 | 84000 | 8084 |
| 384 | 20231109 | 123400 | 12006296100 | 84700 | 84700 | 84700 | 84500 | 359 |
| 385 | 20231109 | 123300 | 11975926500 | 84800 | 84600 | 84800 | 84600 | 365 |
| 386 | 20231109 | 123200 | 11945045700 | 84600 | 84700 | 84800 | 84600 | 637 |
| 387 | 20231109 | 123100 | 11891134100 | 84700 | 84800 | 84900 | 84600 | 406 |
| 388 | 20231109 | 123000 | 11856746500 | 84800 | 84800 | 84800 | 84800 | 184 |
| 389 | 20231109 | 122900 | 11841143300 | 84800 | 84800 | 84900 | 84800 | 392 |
| 390 | 20231109 | 122800 | 11807901500 | 84700 | 84700 | 84800 | 84700 | 616 |
| 391 | 20231109 | 122700 | 11755687000 | 84700 | 84800 | 84900 | 84700 | 206 |
| 392 | 20231109 | 122600 | 11738233400 | 84800 | 84900 | 85000 | 84800 | 823 |
| 393 | 20231109 | 122500 | 11668367500 | 84900 | 84900 | 85100 | 84900 | 441 |
| 394 | 20231109 | 122400 | 11630919800 | 84900 | 85000 | 85100 | 84900 | 215 |
| 395 | 20231109 | 122300 | 11612647500 | 85100 | 85100 | 85100 | 84700 | 498 |
| 396 | 20231109 | 122200 | 11570412200 | 85000 | 85100 | 85100 | 85000 | 403 |
| 397 | 20231109 | 122100 | 11536133800 | 85100 | 85000 | 85200 | 84900 | 536 |
| 398 | 20231109 | 122000 | 11490572600 | 85000 | 85000 | 85200 | 84900 | 338 |
| 399 | 20231109 | 121900 | 11461847500 | 85000 | 85100 | 85200 | 84800 | 543 |
| 400 | 20231109 | 121800 | 11415707700 | 85100 | 84900 | 85200 | 84800 | 246 |
| 401 | 20231109 | 121700 | 11394804200 | 84900 | 84900 | 85000 | 84600 | 369 |
| 402 | 20231109 | 121600 | 11363485800 | 84900 | 84900 | 85100 | 84700 | 614 |
| 403 | 20231109 | 121500 | 11311406000 | 84900 | 84700 | 84900 | 84700 | 328 |
| 404 | 20231109 | 121400 | 11283588100 | 84700 | 84900 | 84900 | 84700 | 496 |
| 405 | 20231109 | 121300 | 11241532600 | 85000 | 84800 | 85100 | 84700 | 792 |
| 406 | 20231109 | 121200 | 11174366500 | 84800 | 84800 | 84900 | 84700 | 108 |
| 407 | 20231109 | 121100 | 11165209500 | 84800 | 84800 | 84900 | 84700 | 738 |
| 408 | 20231109 | 121000 | 11102637200 | 84900 | 85000 | 85000 | 84800 | 341 |
| 409 | 20231109 | 120900 | 11073687000 | 84900 | 85000 | 85200 | 84900 | 189 |
| 410 | 20231109 | 120800 | 11057624500 | 84900 | 84700 | 85000 | 84700 | 671 |
| 411 | 20231109 | 120700 | 11000647600 | 84700 | 84900 | 85000 | 84600 | 889 |
| 412 | 20231109 | 120600 | 10925342700 | 84800 | 84800 | 85000 | 84800 | 393 |
| 413 | 20231109 | 120500 | 10891991000 | 84800 | 84500 | 85100 | 84500 | 1583 |
| 414 | 20231109 | 120400 | 10757765800 | 84600 | 84700 | 84700 | 84500 | 394 |
| 415 | 20231109 | 120300 | 10724442500 | 84700 | 84700 | 84800 | 84700 | 386 |
| 416 | 20231109 | 120200 | 10691744600 | 84900 | 84800 | 84900 | 84700 | 396 |
| 417 | 20231109 | 120100 | 10658164600 | 84800 | 84800 | 84900 | 84800 | 260 |
| 418 | 20231109 | 120000 | 10636114000 | 84800 | 84600 | 84900 | 84600 | 783 |
| 419 | 20231109 | 115900 | 10569743900 | 84700 | 84500 | 84700 | 84500 | 650 |
| 420 | 20231109 | 115800 | 10514766400 | 84500 | 84500 | 84700 | 84400 | 1984 |
| 421 | 20231109 | 115700 | 10346975000 | 84500 | 84500 | 84600 | 84400 | 1801 |
| 422 | 20231109 | 115600 | 10194789200 | 84500 | 84700 | 84700 | 84500 | 884 |
| 423 | 20231109 | 115500 | 10120008800 | 84700 | 84800 | 84900 | 84700 | 2598 |
| 424 | 20231109 | 115400 | 9899939200 | 84900 | 84800 | 84900 | 84800 | 253 |
| 425 | 20231109 | 115300 | 9878484500 | 84800 | 84800 | 84900 | 84800 | 600 |
| 426 | 20231109 | 115200 | 9827563000 | 84800 | 84800 | 84900 | 84800 | 442 |
| 427 | 20231109 | 115100 | 9790080700 | 84800 | 84800 | 84900 | 84800 | 466 |
| 428 | 20231109 | 115000 | 9750523900 | 84800 | 84800 | 85000 | 84800 | 465 |
| 429 | 20231109 | 114900 | 9711066200 | 84900 | 84900 | 85000 | 84800 | 667 |
| 430 | 20231109 | 114800 | 9654457100 | 84900 | 84900 | 85000 | 84900 | 43 |
| 431 | 20231109 | 114700 | 9650806300 | 84900 | 84900 | 85000 | 84800 | 700 |
| 432 | 20231109 | 114600 | 9591407800 | 84900 | 84900 | 85000 | 84800 | 96 |
| 433 | 20231109 | 114500 | 9583261100 | 84900 | 84900 | 85000 | 84800 | 1392 |
| 434 | 20231109 | 114400 | 9465052900 | 84900 | 85000 | 85100 | 84900 | 1653 |
| 435 | 20231109 | 114300 | 9324651400 | 85000 | 85100 | 85200 | 84900 | 3248 |
| 436 | 20231109 | 114200 | 9048561500 | 85000 | 85200 | 85200 | 85000 | 307 |
| 437 | 20231109 | 114100 | 9022436700 | 85100 | 85200 | 85300 | 85100 | 540 |
| 438 | 20231109 | 114000 | 8976454800 | 85100 | 85100 | 85200 | 85100 | 225 |
| 439 | 20231109 | 113900 | 8957306800 | 85100 | 85200 | 85400 | 85100 | 495 |
| 440 | 20231109 | 113800 | 8915148100 | 85200 | 85300 | 85300 | 85200 | 268 |
| 441 | 20231109 | 113700 | 8892305500 | 85300 | 85300 | 85500 | 85300 | 248 |
| 442 | 20231109 | 113600 | 8871148100 | 85300 | 85500 | 85600 | 85300 | 388 |
| 443 | 20231109 | 113500 | 8838033200 | 85500 | 85500 | 85500 | 85300 | 454 |
| 444 | 20231109 | 113400 | 8799242400 | 85600 | 85300 | 85600 | 85300 | 211 |
| 445 | 20231109 | 113300 | 8781225300 | 85400 | 85300 | 85800 | 85300 | 351 |
| 446 | 20231109 | 113200 | 8751200600 | 85200 | 85300 | 85500 | 85200 | 1015 |
| 447 | 20231109 | 113100 | 8664674000 | 85100 | 85100 | 85300 | 85100 | 286 |
| 448 | 20231109 | 113000 | 8640312900 | 85100 | 85100 | 85300 | 85100 | 548 |
| 449 | 20231109 | 112900 | 8593650400 | 85100 | 85200 | 85200 | 85100 | 252 |
| 450 | 20231109 | 112800 | 8572200500 | 85200 | 85100 | 85200 | 85100 | 492 |
| 451 | 20231109 | 112700 | 8530308300 | 85100 | 85300 | 85300 | 85100 | 406 |
| 452 | 20231109 | 112600 | 8495730300 | 85300 | 85200 | 85300 | 85100 | 415 |
| 453 | 20231109 | 112500 | 8460384100 | 85300 | 85200 | 85300 | 85200 | 185 |
| 454 | 20231109 | 112400 | 8444620900 | 85200 | 85300 | 85300 | 85000 | 458 |
| 455 | 20231109 | 112300 | 8405607900 | 85200 | 85100 | 85300 | 85000 | 394 |
| 456 | 20231109 | 112200 | 8372106000 | 85000 | 84900 | 85200 | 84900 | 1047 |
| 457 | 20231109 | 112100 | 8283136300 | 84900 | 85100 | 85200 | 84900 | 4079 |
| 458 | 20231109 | 112000 | 7936361100 | 85100 | 85200 | 85200 | 85100 | 631 |
| 459 | 20231109 | 111900 | 7882651600 | 85300 | 85200 | 85300 | 85200 | 611 |
| 460 | 20231109 | 111800 | 7830594300 | 85200 | 85300 | 85400 | 85200 | 452 |
| 461 | 20231109 | 111700 | 7792072700 | 85300 | 85500 | 85500 | 85300 | 848 |
| 462 | 20231109 | 111600 | 7719682000 | 85600 | 85500 | 85600 | 85400 | 271 |
| 463 | 20231109 | 111500 | 7696513400 | 85500 | 85500 | 85500 | 85400 | 637 |
| 464 | 20231109 | 111400 | 7642080900 | 86000 | 85500 | 86000 | 85400 | 371 |
| 465 | 20231109 | 111300 | 7610384900 | 85500 | 85500 | 85900 | 85500 | 554 |
| 466 | 20231109 | 111200 | 7562953100 | 85700 | 85600 | 85700 | 85400 | 1182 |
| 467 | 20231109 | 111100 | 7461885700 | 85600 | 85600 | 85600 | 85500 | 544 |
| 468 | 20231109 | 111000 | 7415339200 | 85600 | 85600 | 85700 | 85600 | 406 |
| 469 | 20231109 | 110900 | 7380584100 | 85600 | 85600 | 85700 | 85600 | 357 |
| 470 | 20231109 | 110800 | 7350022900 | 85600 | 85700 | 85700 | 85600 | 252 |
| 471 | 20231109 | 110700 | 7328435400 | 85800 | 85600 | 85800 | 85600 | 189 |
| 472 | 20231109 | 110600 | 7312238300 | 85700 | 85600 | 85900 | 85600 | 378 |
| 473 | 20231109 | 110500 | 7279847400 | 85600 | 85800 | 85800 | 85600 | 814 |
| 474 | 20231109 | 110400 | 7210109000 | 85800 | 85700 | 85800 | 85700 | 136 |
| 475 | 20231109 | 110300 | 7198441200 | 85700 | 85900 | 85900 | 85700 | 379 |
| 476 | 20231109 | 110200 | 7165937000 | 86100 | 85900 | 86100 | 85700 | 1037 |
| 477 | 20231109 | 110100 | 7076745700 | 85900 | 85700 | 86000 | 85700 | 243 |
| 478 | 20231109 | 110000 | 7055893400 | 85700 | 85700 | 85800 | 85700 | 338 |
| 479 | 20231109 | 105900 | 7026924700 | 85700 | 85700 | 86100 | 85600 | 284 |
| 480 | 20231109 | 105800 | 7002590100 | 85800 | 85900 | 86000 | 85700 | 430 |
| 481 | 20231109 | 105700 | 6965666200 | 85900 | 86100 | 86200 | 85900 | 652 |
| 482 | 20231109 | 105600 | 6909587400 | 86100 | 86200 | 86200 | 86100 | 415 |
| 483 | 20231109 | 105500 | 6873853600 | 86200 | 86400 | 86400 | 86200 | 678 |
| 484 | 20231109 | 105400 | 6815335400 | 86400 | 86500 | 86500 | 86300 | 531 |
| 485 | 20231109 | 105300 | 6769444100 | 86500 | 86700 | 86700 | 86500 | 396 |
| 486 | 20231109 | 105200 | 6735164200 | 86600 | 86500 | 86600 | 86500 | 149 |
| 487 | 20231109 | 105100 | 6722273000 | 86600 | 86700 | 86700 | 86500 | 97 |
| 488 | 20231109 | 105000 | 6713881000 | 86800 | 86500 | 86800 | 86500 | 389 |
| 489 | 20231109 | 104900 | 6680171100 | 86700 | 86600 | 86700 | 86500 | 353 |
| 490 | 20231109 | 104800 | 6649629600 | 86500 | 86400 | 86600 | 86400 | 291 |
| 491 | 20231109 | 104700 | 6624463400 | 86400 | 86300 | 86500 | 86300 | 216 |
| 492 | 20231109 | 104600 | 6605814300 | 86300 | 86300 | 86500 | 86300 | 173 |
| 493 | 20231109 | 104500 | 6590873200 | 86300 | 86300 | 86400 | 86200 | 563 |
| 494 | 20231109 | 104400 | 6542284200 | 86300 | 86300 | 86300 | 86200 | 80 |
| 495 | 20231109 | 104300 | 6535387500 | 86200 | 86300 | 86400 | 86200 | 154 |
| 496 | 20231109 | 104200 | 6522097200 | 86400 | 86500 | 86500 | 86300 | 287 |
| 497 | 20231109 | 104100 | 6497295600 | 86400 | 86600 | 86700 | 86400 | 414 |
| 498 | 20231109 | 104000 | 6461465900 | 86700 | 86600 | 86700 | 86500 | 279 |
| 499 | 20231109 | 103900 | 6437304700 | 86600 | 86400 | 86600 | 86400 | 412 |
| 500 | 20231109 | 103800 | 6401683400 | 86400 | 86600 | 86600 | 86400 | 242 |
| 501 | 20231109 | 103700 | 6380766300 | 86500 | 86500 | 86700 | 86500 | 249 |
| 502 | 20231109 | 103600 | 6359215300 | 86500 | 86700 | 86800 | 86500 | 663 |
| 503 | 20231109 | 103500 | 6301776800 | 86700 | 86700 | 86800 | 86600 | 329 |
| 504 | 20231109 | 103400 | 6273257900 | 86700 | 86500 | 86700 | 86500 | 417 |
| 505 | 20231109 | 103300 | 6237111800 | 86600 | 86500 | 86600 | 86500 | 248 |
| 506 | 20231109 | 103200 | 6215655200 | 86500 | 86500 | 86500 | 86500 | 343 |
| 507 | 20231109 | 103100 | 6185985700 | 86500 | 86600 | 86700 | 86500 | 298 |
| 508 | 20231109 | 103000 | 6160180200 | 86600 | 86500 | 86700 | 86500 | 313 |
| 509 | 20231109 | 102900 | 6133091500 | 86600 | 86400 | 86600 | 86400 | 177 |
| 510 | 20231109 | 102800 | 6117791000 | 86400 | 86300 | 86400 | 86300 | 235 |
| 511 | 20231109 | 102700 | 6097501200 | 86400 | 86200 | 86400 | 86100 | 306 |
| 512 | 20231109 | 102600 | 6071116600 | 86200 | 86200 | 86600 | 86200 | 270 |
| 513 | 20231109 | 102500 | 6047792000 | 86200 | 86300 | 86500 | 86100 | 413 |
| 514 | 20231109 | 102400 | 6012106100 | 86300 | 86500 | 86500 | 86300 | 686 |
| 515 | 20231109 | 102300 | 5952845700 | 86400 | 86400 | 86700 | 86400 | 693 |
| 516 | 20231109 | 102200 | 5892872300 | 86500 | 86300 | 86500 | 86200 | 577 |
| 517 | 20231109 | 102100 | 5843007500 | 86300 | 85900 | 86300 | 85900 | 497 |
| 518 | 20231109 | 102000 | 5800186700 | 85900 | 86200 | 86200 | 85900 | 620 |
| 519 | 20231109 | 101900 | 5746837900 | 86200 | 86100 | 86400 | 86100 | 143 |
| 520 | 20231109 | 101800 | 5734508100 | 86100 | 86200 | 86300 | 86100 | 579 |
| 521 | 20231109 | 101700 | 5684566200 | 86100 | 86000 | 86200 | 85800 | 262 |
| 522 | 20231109 | 101600 | 5662026300 | 85900 | 85800 | 86000 | 85700 | 238 |
| 523 | 20231109 | 101500 | 5641594500 | 85900 | 85800 | 86000 | 85700 | 299 |
| 524 | 20231109 | 101400 | 5615950400 | 85800 | 85900 | 86000 | 85800 | 164 |
| 525 | 20231109 | 101300 | 5601866100 | 86000 | 86000 | 86100 | 85800 | 327 |
| 526 | 20231109 | 101200 | 5573764000 | 86000 | 85800 | 86000 | 85800 | 185 |
| 527 | 20231109 | 101100 | 5557883200 | 86000 | 85900 | 86200 | 85900 | 484 |
| 528 | 20231109 | 101000 | 5516246300 | 86000 | 85700 | 86000 | 85600 | 468 |
| 529 | 20231109 | 100900 | 5476135400 | 85600 | 85400 | 85700 | 85400 | 856 |
| 530 | 20231109 | 100800 | 5402951600 | 85400 | 85600 | 85600 | 85400 | 566 |
| 531 | 20231109 | 100700 | 5354520400 | 85700 | 85800 | 85900 | 85700 | 207 |
| 532 | 20231109 | 100600 | 5336764800 | 85900 | 86000 | 86200 | 85900 | 663 |
| 533 | 20231109 | 100500 | 5279750100 | 85900 | 85900 | 86000 | 85800 | 390 |
| 534 | 20231109 | 100400 | 5246249100 | 85900 | 86000 | 86100 | 85900 | 228 |
| 535 | 20231109 | 100300 | 5226645200 | 86000 | 86100 | 86300 | 85900 | 696 |
| 536 | 20231109 | 100200 | 5166761300 | 86100 | 86000 | 86300 | 86000 | 426 |
| 537 | 20231109 | 100100 | 5130055200 | 86000 | 85800 | 86200 | 85800 | 919 |
| 538 | 20231109 | 100000 | 5051024300 | 85800 | 85800 | 85800 | 85500 | 368 |
| 539 | 20231109 | 095900 | 5019476000 | 85900 | 85800 | 85900 | 85600 | 245 |
| 540 | 20231109 | 095800 | 4998464800 | 85800 | 85700 | 85900 | 85500 | 682 |
| 541 | 20231109 | 095700 | 4940073200 | 85700 | 85800 | 85900 | 85700 | 388 |
| 542 | 20231109 | 095600 | 4906783000 | 85800 | 85900 | 86200 | 85800 | 1224 |
| 543 | 20231109 | 095500 | 4801608500 | 85800 | 85800 | 85900 | 85800 | 388 |
| 544 | 20231109 | 095400 | 4768318000 | 85800 | 85500 | 85900 | 85500 | 619 |
| 545 | 20231109 | 095300 | 4715284000 | 85900 | 85500 | 85900 | 85000 | 5536 |
| 546 | 20231109 | 095200 | 4243259900 | 85500 | 85600 | 85600 | 85500 | 629 |
| 547 | 20231109 | 095100 | 4189469400 | 85500 | 85700 | 85800 | 85500 | 514 |
| 548 | 20231109 | 095000 | 4145513200 | 85700 | 85500 | 85700 | 85500 | 595 |
| 549 | 20231109 | 094900 | 4094625200 | 85500 | 85800 | 85800 | 85500 | 1216 |
| 550 | 20231109 | 094800 | 3990590600 | 85800 | 85700 | 85900 | 85500 | 549 |
| 551 | 20231109 | 094700 | 3943496300 | 85800 | 85400 | 85900 | 85400 | 1175 |
| 552 | 20231109 | 094600 | 3842996300 | 85400 | 85800 | 85800 | 85400 | 2684 |
| 553 | 20231109 | 094500 | 3613367200 | 85700 | 85800 | 85800 | 85700 | 681 |
| 554 | 20231109 | 094400 | 3554996300 | 85800 | 85900 | 86000 | 85800 | 455 |
| 555 | 20231109 | 094300 | 3515906400 | 86000 | 85800 | 86000 | 85700 | 653 |
| 556 | 20231109 | 094200 | 3459774200 | 85800 | 85800 | 85900 | 85800 | 260 |
| 557 | 20231109 | 094100 | 3437464400 | 86000 | 86000 | 86100 | 85700 | 693 |
| 558 | 20231109 | 094000 | 3377925200 | 86000 | 85600 | 86000 | 85600 | 1269 |
| 559 | 20231109 | 093900 | 3269163700 | 85700 | 85800 | 85900 | 85600 | 906 |
| 560 | 20231109 | 093800 | 3191490900 | 85800 | 85900 | 86000 | 85800 | 548 |
| 561 | 20231109 | 093700 | 3144420700 | 85900 | 86100 | 86300 | 85900 | 686 |
| 562 | 20231109 | 093600 | 3085374400 | 85800 | 86100 | 86300 | 85800 | 1240 |
| 563 | 20231109 | 093500 | 2978756300 | 86100 | 85900 | 86100 | 85900 | 404 |
| 564 | 20231109 | 093400 | 2944002700 | 85900 | 86000 | 86200 | 85800 | 1710 |
| 565 | 20231109 | 093300 | 2797002100 | 86000 | 86000 | 86100 | 86000 | 774 |
| 566 | 20231109 | 093200 | 2730417300 | 86000 | 86500 | 86500 | 86000 | 2421 |
| 567 | 20231109 | 093100 | 2521743000 | 86400 | 86500 | 86600 | 86400 | 580 |
| 568 | 20231109 | 093000 | 2471610000 | 86500 | 86600 | 86700 | 86400 | 930 |
| 569 | 20231109 | 092900 | 2391147800 | 86600 | 86700 | 86800 | 86600 | 373 |
| 570 | 20231109 | 092800 | 2358813100 | 86700 | 86900 | 87000 | 86700 | 452 |
| 571 | 20231109 | 092700 | 2319568700 | 86900 | 87200 | 87200 | 86900 | 1095 |
| 572 | 20231109 | 092600 | 2224260500 | 87200 | 87300 | 87300 | 87100 | 1331 |
| 573 | 20231109 | 092500 | 2108235400 | 87300 | 87300 | 87300 | 87200 | 499 |
| 574 | 20231109 | 092400 | 2064673900 | 87300 | 87300 | 87300 | 87300 | 214 |
| 575 | 20231109 | 092300 | 2045991700 | 87300 | 87100 | 87500 | 87100 | 541 |
| 576 | 20231109 | 092200 | 1998807700 | 87100 | 87200 | 87200 | 87100 | 805 |
| 577 | 20231109 | 092100 | 1928660400 | 87100 | 87300 | 87300 | 87100 | 825 |
| 578 | 20231109 | 092000 | 1856723700 | 87200 | 87400 | 87500 | 87200 | 940 |
| 579 | 20231109 | 091900 | 1774593800 | 87400 | 87400 | 87500 | 87200 | 378 |
| 580 | 20231109 | 091800 | 1741556700 | 87400 | 87700 | 87700 | 87200 | 419 |
| 581 | 20231109 | 091700 | 1704916100 | 87700 | 87400 | 87700 | 87400 | 887 |
| 582 | 20231109 | 091600 | 1627140900 | 87600 | 87400 | 87600 | 87000 | 624 |
| 583 | 20231109 | 091500 | 1572699700 | 87200 | 87600 | 87900 | 87200 | 1252 |
| 584 | 20231109 | 091400 | 1463041800 | 87900 | 87000 | 87900 | 87000 | 871 |
| 585 | 20231109 | 091300 | 1386610300 | 87000 | 87000 | 87400 | 86700 | 775 |
| 586 | 20231109 | 091200 | 1319155200 | 87000 | 86800 | 87200 | 86600 | 112 |
| 587 | 20231109 | 091100 | 1309437700 | 86800 | 86500 | 87300 | 86400 | 1609 |
| 588 | 20231109 | 091000 | 1169548600 | 86600 | 86100 | 86600 | 86100 | 1027 |
| 589 | 20231109 | 090900 | 1080990300 | 86100 | 86600 | 86700 | 86100 | 1500 |
| 590 | 20231109 | 090800 | 951367000 | 86600 | 86800 | 86900 | 86500 | 636 |
| 591 | 20231109 | 090700 | 896254400 | 86700 | 87400 | 87400 | 86700 | 1459 |
| 592 | 20231109 | 090600 | 769271800 | 87300 | 87400 | 87400 | 87200 | 597 |
| 593 | 20231109 | 090500 | 717152900 | 87400 | 87700 | 87800 | 87300 | 449 |
| 594 | 20231109 | 090400 | 677848800 | 87500 | 87500 | 88000 | 87200 | 927 |
| 595 | 20231109 | 090300 | 596503100 | 87200 | 87500 | 87900 | 87100 | 1655 |
| 596 | 20231109 | 090200 | 452059600 | 87500 | 86900 | 87500 | 86800 | 1381 |
| 597 | 20231109 | 090100 | 331732200 | 86700 | 86900 | 87800 | 86700 | 1422 |
| 598 | 20231109 | 090000 | 208116100 | 86900 | 87900 | 87900 | 86700 | 2377 |