32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 12383 |
| 3 | 20231117 | 185500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 4 | 20231117 | 185400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 5 | 20231117 | 185300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 6 | 20231117 | 185200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 7 | 20231117 | 185100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 8 | 20231117 | 185000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 9 | 20231117 | 184900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 10 | 20231117 | 184800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 11 | 20231117 | 184700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 12 | 20231117 | 184600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 13 | 20231117 | 184500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 14 | 20231117 | 184400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 15 | 20231117 | 184300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 16 | 20231117 | 184200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 17 | 20231117 | 184100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 18 | 20231117 | 184000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 19 | 20231117 | 183900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 20 | 20231117 | 183800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 21 | 20231117 | 183700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 22 | 20231117 | 183600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 23 | 20231117 | 183500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 24 | 20231117 | 183400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 25 | 20231117 | 183300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 26 | 20231117 | 183200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 27 | 20231117 | 183100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 28 | 20231117 | 183000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 29 | 20231117 | 182900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 30 | 20231117 | 182800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 31 | 20231117 | 182700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 32 | 20231117 | 182600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 12383 |
| 33 | 20231117 | 182500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 34 | 20231117 | 182400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 35 | 20231117 | 182300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 36 | 20231117 | 182200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 37 | 20231117 | 182100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 38 | 20231117 | 182000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 39 | 20231117 | 181900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 40 | 20231117 | 181800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 41 | 20231117 | 181700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 42 | 20231117 | 181600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 43 | 20231117 | 181500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 44 | 20231117 | 181400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 45 | 20231117 | 181300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 46 | 20231117 | 181200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 47 | 20231117 | 181100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 48 | 20231117 | 181000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 49 | 20231117 | 180900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 50 | 20231117 | 180800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 51 | 20231117 | 180700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 52 | 20231117 | 180600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 53 | 20231117 | 180500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 54 | 20231117 | 180400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 55 | 20231117 | 180300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 56 | 20231117 | 180200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 57 | 20231117 | 180100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 58 | 20231117 | 180000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 59 | 20231117 | 175900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 60 | 20231117 | 175800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 61 | 20231117 | 175700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 62 | 20231117 | 175600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 12383 |
| 63 | 20231117 | 175500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 64 | 20231117 | 175400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 65 | 20231117 | 175300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 66 | 20231117 | 175200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 67 | 20231117 | 175100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 68 | 20231117 | 175000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 69 | 20231117 | 174900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 70 | 20231117 | 174800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 71 | 20231117 | 174700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 72 | 20231117 | 174600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 73 | 20231117 | 174500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 74 | 20231117 | 174400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 75 | 20231117 | 174300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 76 | 20231117 | 174200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 77 | 20231117 | 174100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 78 | 20231117 | 174000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 79 | 20231117 | 173900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 80 | 20231117 | 173800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 81 | 20231117 | 173700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 82 | 20231117 | 173600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 83 | 20231117 | 173500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 84 | 20231117 | 173400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 85 | 20231117 | 173300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 86 | 20231117 | 173200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 87 | 20231117 | 173100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 88 | 20231117 | 173000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 89 | 20231117 | 172900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 90 | 20231117 | 172800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 91 | 20231117 | 172700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 92 | 20231117 | 172600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 12383 |
| 93 | 20231117 | 172500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 94 | 20231117 | 172400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 95 | 20231117 | 172300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 96 | 20231117 | 172200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 97 | 20231117 | 172100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 98 | 20231117 | 172000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 99 | 20231117 | 171900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 100 | 20231117 | 171800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 101 | 20231117 | 171700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 102 | 20231117 | 171600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 103 | 20231117 | 171500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 104 | 20231117 | 171400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 105 | 20231117 | 171300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 106 | 20231117 | 171200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 107 | 20231117 | 171100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 108 | 20231117 | 171000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 109 | 20231117 | 170900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 110 | 20231117 | 170800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 111 | 20231117 | 170700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 112 | 20231117 | 170600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 113 | 20231117 | 170500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 114 | 20231117 | 170400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 115 | 20231117 | 170300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 116 | 20231117 | 170200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 117 | 20231117 | 170100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 118 | 20231117 | 170000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 119 | 20231117 | 165900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 120 | 20231117 | 165800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 121 | 20231117 | 165700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 122 | 20231117 | 165600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 12383 |
| 123 | 20231117 | 165500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 124 | 20231117 | 165400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 125 | 20231117 | 165300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 126 | 20231117 | 165200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 127 | 20231117 | 165100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 128 | 20231117 | 165000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 129 | 20231117 | 164900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 130 | 20231117 | 164800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 131 | 20231117 | 164700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 132 | 20231117 | 164600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 133 | 20231117 | 164500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 134 | 20231117 | 164400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 135 | 20231117 | 164300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 136 | 20231117 | 164200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 137 | 20231117 | 164100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 138 | 20231117 | 164000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 139 | 20231117 | 163900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 140 | 20231117 | 163800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 141 | 20231117 | 163700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 142 | 20231117 | 163600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 143 | 20231117 | 163500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 144 | 20231117 | 163400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 145 | 20231117 | 163300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 146 | 20231117 | 163200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 147 | 20231117 | 163100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 148 | 20231117 | 163000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 149 | 20231117 | 162900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 150 | 20231117 | 162800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 151 | 20231117 | 162700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 152 | 20231117 | 162600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 12383 |
| 153 | 20231117 | 162500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 154 | 20231117 | 162400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 155 | 20231117 | 162300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 156 | 20231117 | 162200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 157 | 20231117 | 162100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 158 | 20231117 | 162000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 159 | 20231117 | 161900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 160 | 20231117 | 161800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 161 | 20231117 | 161700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 162 | 20231117 | 161600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 163 | 20231117 | 161500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 164 | 20231117 | 161400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 165 | 20231117 | 161300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 166 | 20231117 | 161200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 167 | 20231117 | 161100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 168 | 20231117 | 161000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 169 | 20231117 | 160900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 170 | 20231117 | 160800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 171 | 20231117 | 160700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 172 | 20231117 | 160600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 173 | 20231117 | 160500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 174 | 20231117 | 160400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 175 | 20231117 | 160300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 176 | 20231117 | 160200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 177 | 20231117 | 160100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 178 | 20231117 | 160000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 179 | 20231117 | 155900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 180 | 20231117 | 155800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 181 | 20231117 | 155700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 182 | 20231117 | 155600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 12383 |
| 183 | 20231117 | 155500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 184 | 20231117 | 155400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 185 | 20231117 | 155300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 186 | 20231117 | 155200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 187 | 20231117 | 155100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 188 | 20231117 | 155000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 189 | 20231117 | 154900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 190 | 20231117 | 154800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 191 | 20231117 | 154700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 192 | 20231117 | 154600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 193 | 20231117 | 154500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 194 | 20231117 | 154400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 195 | 20231117 | 154300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 196 | 20231117 | 154200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 197 | 20231117 | 154100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 198 | 20231117 | 154000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 199 | 20231117 | 153900 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 200 | 20231117 | 153800 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 201 | 20231117 | 153700 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 202 | 20231117 | 153600 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 203 | 20231117 | 153500 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 204 | 20231117 | 153400 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 205 | 20231117 | 153300 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 206 | 20231117 | 153200 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 207 | 20231117 | 153100 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 0 |
| 208 | 20231117 | 153000 | 47165806400 | 98400 | 98400 | 98400 | 98400 | 12383 |
| 209 | 20231117 | 152900 | 45947319200 | 98200 | 98200 | 98200 | 98200 | 0 |
| 210 | 20231117 | 152800 | 45947319200 | 98200 | 98200 | 98200 | 98200 | 0 |
| 211 | 20231117 | 152700 | 45947319200 | 98200 | 98200 | 98200 | 98200 | 0 |
| 212 | 20231117 | 152600 | 45947319200 | 98200 | 98200 | 98200 | 98200 | 0 |
| 213 | 20231117 | 152500 | 45947319200 | 98200 | 98200 | 98200 | 98200 | 0 |
| 214 | 20231117 | 152400 | 45947319200 | 98200 | 98200 | 98200 | 98200 | 0 |
| 215 | 20231117 | 152300 | 45947319200 | 98200 | 98200 | 98200 | 98200 | 0 |
| 216 | 20231117 | 152200 | 45947319200 | 98200 | 98200 | 98200 | 98200 | 0 |
| 217 | 20231117 | 152100 | 45947319200 | 98200 | 98200 | 98200 | 98200 | 0 |
| 218 | 20231117 | 152000 | 45947319200 | 98200 | 98200 | 98200 | 98200 | 0 |
| 219 | 20231117 | 151900 | 45947319200 | 98200 | 98300 | 98300 | 98200 | 1060 |
| 220 | 20231117 | 151800 | 45843151500 | 98300 | 98100 | 98300 | 98100 | 876 |
| 221 | 20231117 | 151700 | 45757135800 | 98000 | 98100 | 98100 | 98000 | 1493 |
| 222 | 20231117 | 151600 | 45610683400 | 98100 | 98000 | 98100 | 97900 | 3982 |
| 223 | 20231117 | 151500 | 45220451800 | 97900 | 97900 | 98000 | 97900 | 315 |
| 224 | 20231117 | 151400 | 45189584500 | 98000 | 97800 | 98000 | 97800 | 1383 |
| 225 | 20231117 | 151300 | 45054190300 | 97800 | 97900 | 97900 | 97800 | 612 |
| 226 | 20231117 | 151200 | 44994296300 | 97800 | 97900 | 97900 | 97800 | 179 |
| 227 | 20231117 | 151100 | 44976782500 | 97800 | 97800 | 97900 | 97700 | 1366 |
| 228 | 20231117 | 151000 | 44843095900 | 97700 | 97800 | 97800 | 97700 | 336 |
| 229 | 20231117 | 150900 | 44810261900 | 97800 | 97900 | 97900 | 97800 | 974 |
| 230 | 20231117 | 150800 | 44714977600 | 97900 | 97900 | 97900 | 97800 | 188 |
| 231 | 20231117 | 150700 | 44696575000 | 97900 | 97800 | 97900 | 97700 | 763 |
| 232 | 20231117 | 150600 | 44621957600 | 97800 | 97800 | 97900 | 97800 | 658 |
| 233 | 20231117 | 150500 | 44557603200 | 97800 | 97900 | 97900 | 97800 | 427 |
| 234 | 20231117 | 150400 | 44515829100 | 97800 | 97800 | 97900 | 97800 | 502 |
| 235 | 20231117 | 150300 | 44466726600 | 97800 | 97800 | 97900 | 97800 | 495 |
| 236 | 20231117 | 150200 | 44418304100 | 97800 | 97900 | 97900 | 97800 | 107 |
| 237 | 20231117 | 150100 | 44407832500 | 97900 | 97900 | 97900 | 97800 | 185 |
| 238 | 20231117 | 150000 | 44389721100 | 97800 | 98000 | 98000 | 97800 | 750 |
| 239 | 20231117 | 145900 | 44316296400 | 97900 | 97900 | 98000 | 97800 | 457 |
| 240 | 20231117 | 145800 | 44271559600 | 97900 | 97900 | 97900 | 97800 | 259 |
| 241 | 20231117 | 145700 | 44246207200 | 97800 | 97900 | 97900 | 97800 | 92 |
| 242 | 20231117 | 145600 | 44237201800 | 97900 | 97900 | 97900 | 97800 | 139 |
| 243 | 20231117 | 145500 | 44223599000 | 97900 | 97800 | 97900 | 97700 | 626 |
| 244 | 20231117 | 145400 | 44162340600 | 97800 | 97700 | 97800 | 97700 | 210 |
| 245 | 20231117 | 145300 | 44141807400 | 97700 | 97800 | 97800 | 97700 | 587 |
| 246 | 20231117 | 145200 | 44084401800 | 97700 | 97800 | 97900 | 97700 | 489 |
| 247 | 20231117 | 145100 | 44036594300 | 97800 | 97800 | 97900 | 97800 | 317 |
| 248 | 20231117 | 145000 | 44005587500 | 97800 | 97900 | 98000 | 97700 | 989 |
| 249 | 20231117 | 144900 | 43908788000 | 97800 | 97900 | 97900 | 97800 | 498 |
| 250 | 20231117 | 144800 | 43860071300 | 97800 | 98000 | 98000 | 97800 | 547 |
| 251 | 20231117 | 144700 | 43806520300 | 98000 | 97900 | 98000 | 97900 | 461 |
| 252 | 20231117 | 144600 | 43761346000 | 98000 | 97800 | 98000 | 97800 | 962 |
| 253 | 20231117 | 144500 | 43667198100 | 97800 | 97800 | 97800 | 97700 | 116 |
| 254 | 20231117 | 144400 | 43655854700 | 97800 | 97600 | 97800 | 97600 | 464 |
| 255 | 20231117 | 144300 | 43610528600 | 97600 | 97700 | 97800 | 97600 | 381 |
| 256 | 20231117 | 144200 | 43573304000 | 97800 | 97700 | 97800 | 97700 | 342 |
| 257 | 20231117 | 144100 | 43539884700 | 97800 | 97600 | 97800 | 97600 | 338 |
| 258 | 20231117 | 144000 | 43506874200 | 97600 | 97700 | 97700 | 97600 | 70 |
| 259 | 20231117 | 143900 | 43500036200 | 97600 | 97700 | 97800 | 97600 | 518 |
| 260 | 20231117 | 143800 | 43449416500 | 97800 | 97700 | 97800 | 97700 | 171 |
| 261 | 20231117 | 143700 | 43432695400 | 97800 | 97700 | 97800 | 97700 | 108 |
| 262 | 20231117 | 143600 | 43422141300 | 97800 | 97900 | 97900 | 97800 | 404 |
| 263 | 20231117 | 143500 | 43382619300 | 97900 | 97900 | 97900 | 97800 | 578 |
| 264 | 20231117 | 143400 | 43326038000 | 97900 | 97700 | 97900 | 97700 | 906 |
| 265 | 20231117 | 143300 | 43237435100 | 97700 | 97800 | 97800 | 97700 | 284 |
| 266 | 20231117 | 143200 | 43209672200 | 97800 | 97700 | 97800 | 97600 | 491 |
| 267 | 20231117 | 143100 | 43161701400 | 97600 | 97700 | 97700 | 97600 | 633 |
| 268 | 20231117 | 143000 | 43099896500 | 97700 | 97600 | 97700 | 97500 | 309 |
| 269 | 20231117 | 142900 | 43069729300 | 97600 | 97600 | 97600 | 97500 | 348 |
| 270 | 20231117 | 142800 | 43035778000 | 97500 | 97500 | 97600 | 97500 | 489 |
| 271 | 20231117 | 142700 | 42988084900 | 97500 | 97500 | 97600 | 97500 | 683 |
| 272 | 20231117 | 142600 | 42921485600 | 97600 | 97700 | 97700 | 97500 | 820 |
| 273 | 20231117 | 142500 | 42841451100 | 97700 | 97700 | 97700 | 97600 | 190 |
| 274 | 20231117 | 142400 | 42822889200 | 97700 | 97600 | 97700 | 97600 | 223 |
| 275 | 20231117 | 142300 | 42801109500 | 97600 | 97700 | 97700 | 97600 | 188 |
| 276 | 20231117 | 142200 | 42782744800 | 97700 | 97700 | 97800 | 97600 | 627 |
| 277 | 20231117 | 142100 | 42721509100 | 97700 | 97700 | 97800 | 97600 | 344 |
| 278 | 20231117 | 142000 | 42687893200 | 97700 | 97800 | 97900 | 97700 | 827 |
| 279 | 20231117 | 141900 | 42607046400 | 97900 | 97700 | 97900 | 97700 | 138 |
| 280 | 20231117 | 141800 | 42593546800 | 97700 | 98200 | 98200 | 97700 | 1520 |
| 281 | 20231117 | 141700 | 42444813000 | 98200 | 98000 | 98200 | 98000 | 169 |
| 282 | 20231117 | 141600 | 42428232500 | 98000 | 98100 | 98100 | 97900 | 484 |
| 283 | 20231117 | 141500 | 42380783900 | 98100 | 98000 | 98100 | 97900 | 454 |
| 284 | 20231117 | 141400 | 42336289700 | 97900 | 97900 | 98000 | 97800 | 407 |
| 285 | 20231117 | 141300 | 42296452400 | 97900 | 98100 | 98100 | 97800 | 2105 |
| 286 | 20231117 | 141200 | 42090239300 | 98100 | 98000 | 98200 | 98000 | 312 |
| 287 | 20231117 | 141100 | 42059630300 | 98000 | 98200 | 98200 | 97900 | 865 |
| 288 | 20231117 | 141000 | 41974785500 | 98200 | 98200 | 98300 | 98100 | 253 |
| 289 | 20231117 | 140900 | 41949939800 | 98100 | 98300 | 98300 | 98100 | 552 |
| 290 | 20231117 | 140800 | 41895731700 | 98300 | 98200 | 98300 | 98100 | 560 |
| 291 | 20231117 | 140700 | 41840737700 | 98200 | 98200 | 98200 | 98100 | 543 |
| 292 | 20231117 | 140600 | 41787436200 | 98100 | 98200 | 98200 | 98100 | 208 |
| 293 | 20231117 | 140500 | 41767024200 | 98200 | 98000 | 98200 | 97900 | 1615 |
| 294 | 20231117 | 140400 | 41608694600 | 98100 | 98100 | 98100 | 98000 | 159 |
| 295 | 20231117 | 140300 | 41593104400 | 98100 | 98100 | 98200 | 97900 | 1622 |
| 296 | 20231117 | 140200 | 41434078000 | 98200 | 98300 | 98300 | 98100 | 685 |
| 297 | 20231117 | 140100 | 41366803000 | 98200 | 98200 | 98300 | 98200 | 347 |
| 298 | 20231117 | 140000 | 41332721900 | 98200 | 98400 | 98500 | 98200 | 791 |
| 299 | 20231117 | 135900 | 41254926500 | 98400 | 98600 | 98700 | 98400 | 1179 |
| 300 | 20231117 | 135800 | 41138760400 | 98600 | 98700 | 98700 | 98500 | 979 |
| 301 | 20231117 | 135700 | 41042221500 | 98700 | 98700 | 98900 | 98600 | 3927 |
| 302 | 20231117 | 135600 | 40654359400 | 98700 | 98700 | 98800 | 98700 | 1433 |
| 303 | 20231117 | 135500 | 40512910800 | 98700 | 98700 | 98800 | 98700 | 880 |
| 304 | 20231117 | 135400 | 40426034000 | 98800 | 98700 | 98800 | 98700 | 842 |
| 305 | 20231117 | 135300 | 40342900200 | 98700 | 98800 | 98800 | 98700 | 419 |
| 306 | 20231117 | 135200 | 40301513500 | 98800 | 98800 | 98800 | 98700 | 2683 |
| 307 | 20231117 | 135100 | 40036555500 | 98800 | 98700 | 98800 | 98600 | 2088 |
| 308 | 20231117 | 135000 | 39830374400 | 98700 | 98700 | 98700 | 98600 | 1640 |
| 309 | 20231117 | 134900 | 39668557000 | 98700 | 98500 | 98700 | 98400 | 4014 |
| 310 | 20231117 | 134800 | 39272907200 | 98500 | 98400 | 98500 | 98400 | 2877 |
| 311 | 20231117 | 134700 | 38989595700 | 98400 | 98300 | 98500 | 98300 | 4837 |
| 312 | 20231117 | 134600 | 38513340900 | 98400 | 97900 | 98400 | 97900 | 33870 |
| 313 | 20231117 | 134500 | 35192257400 | 97900 | 97900 | 97900 | 97800 | 582 |
| 314 | 20231117 | 134400 | 35135283000 | 97900 | 97900 | 97900 | 97800 | 108 |
| 315 | 20231117 | 134300 | 35124714400 | 97800 | 97800 | 97900 | 97800 | 385 |
| 316 | 20231117 | 134200 | 35087040600 | 97900 | 97800 | 98000 | 97800 | 801 |
| 317 | 20231117 | 134100 | 35008615700 | 97800 | 97900 | 98000 | 97800 | 747 |
| 318 | 20231117 | 134000 | 34935487500 | 97900 | 97900 | 98000 | 97800 | 682 |
| 319 | 20231117 | 133900 | 34868718800 | 98000 | 97900 | 98000 | 97800 | 393 |
| 320 | 20231117 | 133800 | 34830246500 | 97900 | 97900 | 97900 | 97800 | 364 |
| 321 | 20231117 | 133700 | 34794617700 | 97900 | 97900 | 98000 | 97800 | 509 |
| 322 | 20231117 | 133600 | 34744787000 | 97900 | 98000 | 98000 | 97900 | 930 |
| 323 | 20231117 | 133500 | 34653721200 | 97900 | 98000 | 98000 | 97900 | 729 |
| 324 | 20231117 | 133400 | 34582351100 | 97900 | 97900 | 98000 | 97800 | 807 |
| 325 | 20231117 | 133300 | 34503334900 | 98000 | 97900 | 98000 | 97800 | 787 |
| 326 | 20231117 | 133200 | 34426262000 | 97900 | 97900 | 98000 | 97800 | 1337 |
| 327 | 20231117 | 133100 | 34295344200 | 97900 | 98000 | 98000 | 97900 | 1213 |
| 328 | 20231117 | 133000 | 34176516100 | 97900 | 97800 | 98000 | 97800 | 4582 |
| 329 | 20231117 | 132900 | 33727838200 | 97700 | 97700 | 97800 | 97700 | 1282 |
| 330 | 20231117 | 132800 | 33602539300 | 97700 | 97700 | 97800 | 97700 | 721 |
| 331 | 20231117 | 132700 | 33532092200 | 97600 | 97600 | 97700 | 97600 | 218 |
| 332 | 20231117 | 132600 | 33510813200 | 97500 | 97700 | 97700 | 97500 | 345 |
| 333 | 20231117 | 132500 | 33477116800 | 97700 | 97700 | 97700 | 97600 | 829 |
| 334 | 20231117 | 132400 | 33396145700 | 97700 | 97700 | 97700 | 97200 | 597 |
| 335 | 20231117 | 132300 | 33337929500 | 97700 | 97700 | 97700 | 97500 | 108 |
| 336 | 20231117 | 132200 | 33327379800 | 97700 | 97800 | 97800 | 97600 | 1109 |
| 337 | 20231117 | 132100 | 33218947800 | 97900 | 97300 | 98000 | 97300 | 28329 |
| 338 | 20231117 | 132000 | 30451624100 | 97200 | 97200 | 97200 | 97200 | 30 |
| 339 | 20231117 | 131900 | 30448708100 | 97200 | 97100 | 97300 | 97100 | 1128 |
| 340 | 20231117 | 131800 | 30339066100 | 97200 | 97200 | 97200 | 97100 | 345 |
| 341 | 20231117 | 131700 | 30305534900 | 97200 | 97200 | 97200 | 97100 | 216 |
| 342 | 20231117 | 131600 | 30284542300 | 97200 | 97200 | 97200 | 97100 | 1379 |
| 343 | 20231117 | 131500 | 30150503600 | 97200 | 97200 | 97200 | 97100 | 189 |
| 344 | 20231117 | 131400 | 30132144000 | 97100 | 97100 | 97200 | 97100 | 58 |
| 345 | 20231117 | 131300 | 30126511900 | 97100 | 97200 | 97200 | 97100 | 399 |
| 346 | 20231117 | 131200 | 30087729600 | 97200 | 97200 | 97200 | 97100 | 63 |
| 347 | 20231117 | 131100 | 30081609100 | 97200 | 97200 | 97200 | 97200 | 458 |
| 348 | 20231117 | 131000 | 30037091500 | 97200 | 97200 | 97300 | 97200 | 124 |
| 349 | 20231117 | 130900 | 30025038600 | 97200 | 97100 | 97200 | 97100 | 140 |
| 350 | 20231117 | 130800 | 30011438100 | 97100 | 97100 | 97100 | 97000 | 676 |
| 351 | 20231117 | 130700 | 29945848200 | 97100 | 97200 | 97300 | 97000 | 1552 |
| 352 | 20231117 | 130600 | 29795044700 | 97200 | 97200 | 97300 | 97200 | 202 |
| 353 | 20231117 | 130500 | 29775395600 | 97200 | 97300 | 97400 | 97200 | 1952 |
| 354 | 20231117 | 130400 | 29585516400 | 97300 | 97400 | 97400 | 97300 | 216 |
| 355 | 20231117 | 130300 | 29564482500 | 97400 | 97400 | 97400 | 97400 | 212 |
| 356 | 20231117 | 130200 | 29543833700 | 97400 | 97400 | 97500 | 97300 | 616 |
| 357 | 20231117 | 130100 | 29483822800 | 97400 | 97500 | 97500 | 97400 | 323 |
| 358 | 20231117 | 130000 | 29452340500 | 97400 | 97400 | 97500 | 97400 | 266 |
| 359 | 20231117 | 125900 | 29426411900 | 97500 | 97400 | 97500 | 97300 | 917 |
| 360 | 20231117 | 125800 | 29337094100 | 97400 | 97400 | 97400 | 97300 | 202 |
| 361 | 20231117 | 125700 | 29317431100 | 97400 | 97400 | 97400 | 97400 | 434 |
| 362 | 20231117 | 125600 | 29275159500 | 97400 | 97400 | 97500 | 97400 | 219 |
| 363 | 20231117 | 125500 | 29253826600 | 97400 | 97400 | 97500 | 97300 | 609 |
| 364 | 20231117 | 125400 | 29194510000 | 97400 | 97300 | 97400 | 97300 | 1090 |
| 365 | 20231117 | 125300 | 29088380900 | 97400 | 97400 | 97400 | 97300 | 88 |
| 366 | 20231117 | 125200 | 29079811100 | 97400 | 97300 | 97400 | 97300 | 502 |
| 367 | 20231117 | 125100 | 29030921600 | 97300 | 97300 | 97400 | 97300 | 434 |
| 368 | 20231117 | 125000 | 28988680100 | 97300 | 97400 | 97400 | 97300 | 105 |
| 369 | 20231117 | 124900 | 28978461900 | 97300 | 97400 | 97400 | 97200 | 2279 |
| 370 | 20231117 | 124800 | 28756554300 | 97300 | 97300 | 97400 | 97300 | 296 |
| 371 | 20231117 | 124700 | 28727746800 | 97300 | 97300 | 97400 | 97300 | 203 |
| 372 | 20231117 | 124600 | 28707994500 | 97300 | 97300 | 97300 | 97200 | 516 |
| 373 | 20231117 | 124500 | 28657788200 | 97300 | 97400 | 97400 | 97300 | 343 |
| 374 | 20231117 | 124400 | 28624413300 | 97400 | 97400 | 97400 | 97300 | 288 |
| 375 | 20231117 | 124300 | 28596379500 | 97400 | 97400 | 97400 | 97300 | 78 |
| 376 | 20231117 | 124200 | 28588787300 | 97400 | 97300 | 97400 | 97300 | 192 |
| 377 | 20231117 | 124100 | 28570092400 | 97400 | 97200 | 97400 | 97200 | 1027 |
| 378 | 20231117 | 124000 | 28470158900 | 97300 | 97200 | 97300 | 97200 | 510 |
| 379 | 20231117 | 123900 | 28420550200 | 97200 | 97100 | 97200 | 97100 | 705 |
| 380 | 20231117 | 123800 | 28352027200 | 97200 | 97100 | 97200 | 97100 | 580 |
| 381 | 20231117 | 123700 | 28295653400 | 97100 | 97200 | 97300 | 97100 | 154 |
| 382 | 20231117 | 123600 | 28280691900 | 97200 | 97200 | 97300 | 97200 | 1650 |
| 383 | 20231117 | 123500 | 28120183300 | 97200 | 97300 | 97300 | 97200 | 202 |
| 384 | 20231117 | 123400 | 28100530600 | 97300 | 97200 | 97300 | 97200 | 57 |
| 385 | 20231117 | 123300 | 28094987600 | 97200 | 97200 | 97300 | 97100 | 1932 |
| 386 | 20231117 | 123200 | 27907195200 | 97200 | 97100 | 97200 | 97100 | 326 |
| 387 | 20231117 | 123100 | 27875517400 | 97100 | 97000 | 97100 | 97000 | 386 |
| 388 | 20231117 | 123000 | 27838037100 | 97100 | 97100 | 97100 | 97100 | 925 |
| 389 | 20231117 | 122900 | 27748219600 | 97100 | 97200 | 97200 | 97100 | 250 |
| 390 | 20231117 | 122800 | 27723940000 | 97200 | 97200 | 97200 | 97100 | 914 |
| 391 | 20231117 | 122700 | 27635161100 | 97200 | 97200 | 97200 | 97100 | 196 |
| 392 | 20231117 | 122600 | 27616110800 | 97200 | 97000 | 97200 | 97000 | 1176 |
| 393 | 20231117 | 122500 | 27501937300 | 97000 | 97000 | 97100 | 97000 | 222 |
| 394 | 20231117 | 122400 | 27480398600 | 97000 | 97100 | 97100 | 97000 | 288 |
| 395 | 20231117 | 122300 | 27452460800 | 97100 | 97000 | 97100 | 97000 | 42 |
| 396 | 20231117 | 122200 | 27448386600 | 97000 | 97000 | 97000 | 96900 | 1144 |
| 397 | 20231117 | 122100 | 27337420200 | 96900 | 96900 | 96900 | 96900 | 258 |
| 398 | 20231117 | 122000 | 27312420000 | 97000 | 97000 | 97000 | 96900 | 437 |
| 399 | 20231117 | 121900 | 27270071200 | 97000 | 97000 | 97000 | 96900 | 516 |
| 400 | 20231117 | 121800 | 27220048300 | 97000 | 97000 | 97000 | 96900 | 897 |
| 401 | 20231117 | 121700 | 27133119900 | 97000 | 97000 | 97000 | 96900 | 612 |
| 402 | 20231117 | 121600 | 27073757900 | 97000 | 96900 | 97000 | 96900 | 418 |
| 403 | 20231117 | 121500 | 27033217300 | 96900 | 96900 | 97000 | 96900 | 52 |
| 404 | 20231117 | 121400 | 27028176900 | 96900 | 97000 | 97000 | 96900 | 548 |
| 405 | 20231117 | 121300 | 26975054700 | 97000 | 97000 | 97100 | 97000 | 452 |
| 406 | 20231117 | 121200 | 26931192800 | 97100 | 97000 | 97100 | 97000 | 420 |
| 407 | 20231117 | 121100 | 26890449900 | 97000 | 97000 | 97100 | 97000 | 124 |
| 408 | 20231117 | 121000 | 26878418000 | 97000 | 97000 | 97100 | 97000 | 166 |
| 409 | 20231117 | 120900 | 26862313300 | 97000 | 97000 | 97000 | 97000 | 99 |
| 410 | 20231117 | 120800 | 26852710300 | 97000 | 97100 | 97200 | 97000 | 306 |
| 411 | 20231117 | 120700 | 26823005600 | 97200 | 97100 | 97200 | 97100 | 176 |
| 412 | 20231117 | 120600 | 26805915900 | 97100 | 97100 | 97100 | 97100 | 135 |
| 413 | 20231117 | 120500 | 26792807400 | 97100 | 97100 | 97100 | 97000 | 529 |
| 414 | 20231117 | 120400 | 26741448100 | 97100 | 97000 | 97100 | 97000 | 297 |
| 415 | 20231117 | 120300 | 26712619700 | 97000 | 97200 | 97200 | 97000 | 678 |
| 416 | 20231117 | 120200 | 26646805700 | 97200 | 97100 | 97200 | 97100 | 84 |
| 417 | 20231117 | 120100 | 26638641000 | 97100 | 97100 | 97100 | 97000 | 216 |
| 418 | 20231117 | 120000 | 26617676200 | 97100 | 97100 | 97200 | 97100 | 365 |
| 419 | 20231117 | 115900 | 26582211600 | 97000 | 97100 | 97200 | 97000 | 655 |
| 420 | 20231117 | 115800 | 26518605100 | 97100 | 97100 | 97100 | 97000 | 325 |
| 421 | 20231117 | 115700 | 26487049700 | 97100 | 97000 | 97100 | 96900 | 266 |
| 422 | 20231117 | 115600 | 26461249300 | 97000 | 96900 | 97000 | 96900 | 181 |
| 423 | 20231117 | 115500 | 26443704100 | 97000 | 96900 | 97000 | 96900 | 145 |
| 424 | 20231117 | 115400 | 26429640300 | 97000 | 96900 | 97000 | 96900 | 376 |
| 425 | 20231117 | 115300 | 26393173700 | 97000 | 96900 | 97000 | 96900 | 287 |
| 426 | 20231117 | 115200 | 26365344000 | 97000 | 96900 | 97000 | 96900 | 707 |
| 427 | 20231117 | 115100 | 26296811600 | 96800 | 96900 | 96900 | 96800 | 175 |
| 428 | 20231117 | 115000 | 26279865300 | 96800 | 96900 | 96900 | 96800 | 62 |
| 429 | 20231117 | 114900 | 26273859300 | 96800 | 96800 | 96900 | 96800 | 156 |
| 430 | 20231117 | 114800 | 26258752300 | 96800 | 96800 | 96900 | 96700 | 574 |
| 431 | 20231117 | 114700 | 26203189000 | 96900 | 96900 | 96900 | 96800 | 131 |
| 432 | 20231117 | 114600 | 26190501200 | 96900 | 96900 | 96900 | 96800 | 128 |
| 433 | 20231117 | 114500 | 26178105500 | 96900 | 96800 | 96900 | 96800 | 507 |
| 434 | 20231117 | 114400 | 26129011200 | 96800 | 96800 | 96800 | 96700 | 76 |
| 435 | 20231117 | 114300 | 26121655100 | 96800 | 96700 | 96800 | 96600 | 435 |
| 436 | 20231117 | 114200 | 26079583300 | 96600 | 96600 | 96700 | 96600 | 88 |
| 437 | 20231117 | 114100 | 26071082200 | 96500 | 96700 | 96700 | 96500 | 1321 |
| 438 | 20231117 | 114000 | 25943541100 | 96700 | 96600 | 96800 | 96600 | 610 |
| 439 | 20231117 | 113900 | 25884552200 | 96700 | 96700 | 96800 | 96600 | 297 |
| 440 | 20231117 | 113800 | 25855841200 | 96600 | 96600 | 96700 | 96600 | 44 |
| 441 | 20231117 | 113700 | 25851586700 | 96700 | 96600 | 96700 | 96500 | 480 |
| 442 | 20231117 | 113600 | 25805203700 | 96700 | 96700 | 96700 | 96600 | 291 |
| 443 | 20231117 | 113500 | 25777091900 | 96800 | 96700 | 96800 | 96600 | 529 |
| 444 | 20231117 | 113400 | 25725953000 | 96800 | 96700 | 96800 | 96600 | 160 |
| 445 | 20231117 | 113300 | 25710480500 | 96700 | 96800 | 96800 | 96600 | 132 |
| 446 | 20231117 | 113200 | 25697721900 | 96700 | 96700 | 96800 | 96700 | 225 |
| 447 | 20231117 | 113100 | 25675962100 | 96700 | 96900 | 96900 | 96700 | 60 |
| 448 | 20231117 | 113000 | 25670156900 | 96700 | 96700 | 96800 | 96700 | 141 |
| 449 | 20231117 | 112900 | 25656519900 | 96700 | 96700 | 96900 | 96600 | 398 |
| 450 | 20231117 | 112800 | 25618052400 | 96700 | 96900 | 97000 | 96700 | 568 |
| 451 | 20231117 | 112700 | 25563100000 | 97000 | 96800 | 97000 | 96800 | 171 |
| 452 | 20231117 | 112600 | 25546534200 | 96800 | 97000 | 97000 | 96800 | 162 |
| 453 | 20231117 | 112500 | 25530835200 | 97000 | 97100 | 97200 | 97000 | 893 |
| 454 | 20231117 | 112400 | 25444196000 | 97100 | 97200 | 97300 | 97100 | 383 |
| 455 | 20231117 | 112300 | 25406973200 | 97300 | 97200 | 97300 | 97200 | 535 |
| 456 | 20231117 | 112200 | 25354971000 | 97200 | 97200 | 97300 | 97200 | 419 |
| 457 | 20231117 | 112100 | 25314226500 | 97300 | 97200 | 97300 | 97200 | 414 |
| 458 | 20231117 | 112000 | 25273972700 | 97300 | 97300 | 97300 | 97200 | 414 |
| 459 | 20231117 | 111900 | 25233704500 | 97300 | 97300 | 97300 | 97300 | 89 |
| 460 | 20231117 | 111800 | 25225044800 | 97300 | 97300 | 97400 | 97200 | 222 |
| 461 | 20231117 | 111700 | 25203440300 | 97300 | 97400 | 97400 | 97300 | 852 |
| 462 | 20231117 | 111600 | 25120464300 | 97300 | 97300 | 97400 | 97300 | 1077 |
| 463 | 20231117 | 111500 | 25015647000 | 97300 | 97200 | 97300 | 97100 | 464 |
| 464 | 20231117 | 111400 | 24970539800 | 97200 | 97200 | 97200 | 97100 | 224 |
| 465 | 20231117 | 111300 | 24948777800 | 97200 | 97000 | 97300 | 97000 | 887 |
| 466 | 20231117 | 111200 | 24862587700 | 97100 | 97100 | 97100 | 96900 | 1222 |
| 467 | 20231117 | 111100 | 24744075900 | 97100 | 97000 | 97100 | 97000 | 385 |
| 468 | 20231117 | 111000 | 24706715700 | 97000 | 97100 | 97100 | 97000 | 356 |
| 469 | 20231117 | 110900 | 24672180700 | 97000 | 97000 | 97100 | 96900 | 788 |
| 470 | 20231117 | 110800 | 24595747500 | 97000 | 96700 | 97000 | 96700 | 316 |
| 471 | 20231117 | 110700 | 24565125900 | 96800 | 96700 | 96900 | 96600 | 649 |
| 472 | 20231117 | 110600 | 24502369300 | 96700 | 96900 | 97200 | 96700 | 1009 |
| 473 | 20231117 | 110500 | 24404588700 | 96900 | 96800 | 97200 | 96700 | 702 |
| 474 | 20231117 | 110400 | 24336573800 | 96800 | 97000 | 97200 | 96700 | 943 |
| 475 | 20231117 | 110300 | 24245130200 | 96800 | 97100 | 97100 | 96700 | 1340 |
| 476 | 20231117 | 110200 | 24115283800 | 97100 | 97100 | 97200 | 97100 | 615 |
| 477 | 20231117 | 110100 | 24055561200 | 97100 | 97000 | 97100 | 97000 | 631 |
| 478 | 20231117 | 110000 | 23994304200 | 97000 | 97100 | 97200 | 97000 | 981 |
| 479 | 20231117 | 105900 | 23899037500 | 97100 | 96800 | 97100 | 96800 | 1522 |
| 480 | 20231117 | 105800 | 23751438200 | 96800 | 96700 | 96900 | 96600 | 871 |
| 481 | 20231117 | 105700 | 23667187400 | 96600 | 96600 | 96700 | 96500 | 1105 |
| 482 | 20231117 | 105600 | 23560381200 | 96600 | 96600 | 96600 | 96500 | 239 |
| 483 | 20231117 | 105500 | 23537302900 | 96600 | 96700 | 96700 | 96300 | 2473 |
| 484 | 20231117 | 105400 | 23298598300 | 96800 | 96800 | 96800 | 96700 | 583 |
| 485 | 20231117 | 105300 | 23242172800 | 96800 | 96800 | 96800 | 96700 | 613 |
| 486 | 20231117 | 105200 | 23182856200 | 96800 | 96600 | 96900 | 96500 | 1538 |
| 487 | 20231117 | 105100 | 23034100300 | 96500 | 96900 | 96900 | 96500 | 1846 |
| 488 | 20231117 | 105000 | 22855579400 | 96900 | 96800 | 96900 | 96800 | 347 |
| 489 | 20231117 | 104900 | 22821973000 | 96800 | 97100 | 97100 | 96800 | 1037 |
| 490 | 20231117 | 104800 | 22721411600 | 97000 | 97200 | 97200 | 97000 | 1335 |
| 491 | 20231117 | 104700 | 22591834300 | 97100 | 97400 | 97500 | 97100 | 1476 |
| 492 | 20231117 | 104600 | 22448261700 | 97300 | 97600 | 97600 | 97300 | 563 |
| 493 | 20231117 | 104500 | 22393396900 | 97600 | 97600 | 97600 | 97400 | 1125 |
| 494 | 20231117 | 104400 | 22283726800 | 97600 | 97700 | 97700 | 97500 | 1319 |
| 495 | 20231117 | 104300 | 22154991000 | 97700 | 97700 | 97700 | 97600 | 1456 |
| 496 | 20231117 | 104200 | 22012784800 | 97700 | 97100 | 97700 | 97100 | 6918 |
| 497 | 20231117 | 104100 | 21338293400 | 97200 | 97200 | 97200 | 97100 | 512 |
| 498 | 20231117 | 104000 | 21288541000 | 97100 | 97400 | 97400 | 97100 | 1975 |
| 499 | 20231117 | 103900 | 21096532500 | 97300 | 97400 | 97400 | 97300 | 1265 |
| 500 | 20231117 | 103800 | 20973347600 | 97300 | 97200 | 97400 | 97200 | 3026 |
| 501 | 20231117 | 103700 | 20679015300 | 97200 | 97100 | 97200 | 97000 | 1812 |
| 502 | 20231117 | 103600 | 20502993800 | 97100 | 97000 | 97100 | 96900 | 3177 |
| 503 | 20231117 | 103500 | 20194751400 | 96900 | 97000 | 97000 | 96900 | 1814 |
| 504 | 20231117 | 103400 | 20018802700 | 97000 | 96900 | 97000 | 96800 | 2735 |
| 505 | 20231117 | 103300 | 19753745100 | 96900 | 96800 | 96900 | 96700 | 3519 |
| 506 | 20231117 | 103200 | 19413107800 | 96800 | 96800 | 96800 | 96700 | 287 |
| 507 | 20231117 | 103100 | 19385326700 | 96800 | 96800 | 96800 | 96700 | 1254 |
| 508 | 20231117 | 103000 | 19263942500 | 96800 | 96700 | 96800 | 96600 | 838 |
| 509 | 20231117 | 102900 | 19182900800 | 96600 | 96600 | 96700 | 96500 | 1489 |
| 510 | 20231117 | 102800 | 19039020900 | 96600 | 96600 | 96600 | 96400 | 498 |
| 511 | 20231117 | 102700 | 18990955800 | 96300 | 96300 | 96600 | 96200 | 1232 |
| 512 | 20231117 | 102600 | 18872207700 | 96300 | 96100 | 96400 | 96100 | 490 |
| 513 | 20231117 | 102500 | 18825053800 | 96200 | 96200 | 96300 | 96100 | 315 |
| 514 | 20231117 | 102400 | 18794751700 | 96200 | 96200 | 96300 | 96200 | 551 |
| 515 | 20231117 | 102300 | 18741721000 | 96200 | 96200 | 96300 | 96200 | 104 |
| 516 | 20231117 | 102200 | 18731711800 | 96300 | 96300 | 96300 | 96100 | 807 |
| 517 | 20231117 | 102100 | 18654099900 | 96300 | 96300 | 96300 | 96200 | 86 |
| 518 | 20231117 | 102000 | 18645819200 | 96200 | 96500 | 96500 | 96200 | 1163 |
| 519 | 20231117 | 101900 | 18533794300 | 96500 | 96200 | 96500 | 96200 | 97 |
| 520 | 20231117 | 101800 | 18524451500 | 96600 | 96300 | 96600 | 96100 | 3505 |
| 521 | 20231117 | 101700 | 18187112000 | 96300 | 96400 | 96500 | 96300 | 477 |
| 522 | 20231117 | 101600 | 18141126100 | 96500 | 96400 | 96600 | 96400 | 246 |
| 523 | 20231117 | 101500 | 18117378000 | 96500 | 96600 | 96700 | 96400 | 2420 |
| 524 | 20231117 | 101400 | 17883621300 | 96600 | 96700 | 96700 | 96600 | 841 |
| 525 | 20231117 | 101300 | 17802345200 | 96700 | 96500 | 96700 | 96500 | 1138 |
| 526 | 20231117 | 101200 | 17692336100 | 96600 | 96700 | 96700 | 96400 | 2537 |
| 527 | 20231117 | 101100 | 17447238800 | 96700 | 96400 | 96700 | 96300 | 2864 |
| 528 | 20231117 | 101000 | 17170608100 | 96300 | 96200 | 96300 | 96200 | 517 |
| 529 | 20231117 | 100900 | 17120854200 | 96200 | 96200 | 96200 | 96100 | 482 |
| 530 | 20231117 | 100800 | 17074488300 | 96100 | 96400 | 96500 | 95700 | 8637 |
| 531 | 20231117 | 100700 | 16244136200 | 96400 | 96400 | 96500 | 96300 | 2048 |
| 532 | 20231117 | 100600 | 16046792000 | 96400 | 96400 | 96400 | 96300 | 876 |
| 533 | 20231117 | 100500 | 15962362800 | 96400 | 96300 | 96500 | 96300 | 2065 |
| 534 | 20231117 | 100400 | 15763243300 | 96300 | 96100 | 96300 | 96100 | 842 |
| 535 | 20231117 | 100300 | 15682224800 | 96100 | 95900 | 96100 | 95800 | 539 |
| 536 | 20231117 | 100200 | 15630509700 | 95900 | 95900 | 95900 | 95800 | 432 |
| 537 | 20231117 | 100100 | 15589107200 | 95800 | 96300 | 96400 | 95800 | 2992 |
| 538 | 20231117 | 100000 | 15301527100 | 96300 | 96300 | 96400 | 96100 | 2976 |
| 539 | 20231117 | 095900 | 15015063900 | 96300 | 96100 | 96400 | 96100 | 2209 |
| 540 | 20231117 | 095800 | 14802607400 | 96100 | 95600 | 96100 | 95500 | 2325 |
| 541 | 20231117 | 095700 | 14579822200 | 95500 | 95400 | 95600 | 95300 | 1025 |
| 542 | 20231117 | 095600 | 14481968300 | 95400 | 95400 | 95400 | 95300 | 1715 |
| 543 | 20231117 | 095500 | 14318514600 | 95400 | 95800 | 95800 | 95300 | 3399 |
| 544 | 20231117 | 095400 | 13993815900 | 95800 | 96000 | 96000 | 95800 | 699 |
| 545 | 20231117 | 095300 | 13926782200 | 96000 | 96000 | 96000 | 95900 | 768 |
| 546 | 20231117 | 095200 | 13853056800 | 96000 | 95900 | 96000 | 95900 | 461 |
| 547 | 20231117 | 095100 | 13808842800 | 95900 | 95900 | 95900 | 95800 | 427 |
| 548 | 20231117 | 095000 | 13767898500 | 95900 | 96000 | 96000 | 95900 | 331 |
| 549 | 20231117 | 094900 | 13736151300 | 96000 | 95900 | 96100 | 95800 | 1236 |
| 550 | 20231117 | 094800 | 13617499300 | 95900 | 95900 | 95900 | 95700 | 1138 |
| 551 | 20231117 | 094700 | 13508475800 | 95900 | 96000 | 96000 | 95800 | 603 |
| 552 | 20231117 | 094600 | 13450646000 | 95900 | 95700 | 96100 | 95600 | 3123 |
| 553 | 20231117 | 094500 | 13151226700 | 95600 | 95600 | 95600 | 95500 | 756 |
| 554 | 20231117 | 094400 | 13078962500 | 95600 | 95800 | 95800 | 95400 | 735 |
| 555 | 20231117 | 094300 | 13008743100 | 95600 | 95600 | 95800 | 95500 | 399 |
| 556 | 20231117 | 094200 | 12970591200 | 95600 | 95400 | 95800 | 95200 | 1239 |
| 557 | 20231117 | 094100 | 12852314000 | 95400 | 95700 | 95800 | 95200 | 1216 |
| 558 | 20231117 | 094000 | 12736345800 | 95800 | 95700 | 95800 | 95300 | 2906 |
| 559 | 20231117 | 093900 | 12458727500 | 95800 | 95900 | 95900 | 95700 | 1663 |
| 560 | 20231117 | 093800 | 12299395600 | 96000 | 95800 | 96000 | 95700 | 1581 |
| 561 | 20231117 | 093700 | 12147906400 | 95900 | 95900 | 96000 | 95800 | 862 |
| 562 | 20231117 | 093600 | 12065239900 | 96000 | 96100 | 96100 | 95800 | 899 |
| 563 | 20231117 | 093500 | 11978986800 | 96000 | 95800 | 96100 | 95800 | 1449 |
| 564 | 20231117 | 093400 | 11840035100 | 95800 | 96300 | 96300 | 95800 | 4936 |
| 565 | 20231117 | 093300 | 11366157500 | 96300 | 96400 | 96400 | 96200 | 874 |
| 566 | 20231117 | 093200 | 11282002100 | 96400 | 96400 | 96500 | 96300 | 1475 |
| 567 | 20231117 | 093100 | 11139851400 | 96500 | 96600 | 96600 | 96400 | 417 |
| 568 | 20231117 | 093000 | 11099605500 | 96500 | 96800 | 96800 | 96300 | 3158 |
| 569 | 20231117 | 092900 | 10794550800 | 96800 | 96600 | 96800 | 96600 | 2040 |
| 570 | 20231117 | 092800 | 10597290000 | 96700 | 96600 | 96700 | 96600 | 1036 |
| 571 | 20231117 | 092700 | 10497124100 | 96600 | 96700 | 96700 | 96500 | 1251 |
| 572 | 20231117 | 092600 | 10376311600 | 96700 | 96700 | 96800 | 96600 | 533 |
| 573 | 20231117 | 092500 | 10324756800 | 96800 | 96800 | 96900 | 96600 | 1902 |
| 574 | 20231117 | 092400 | 10140802900 | 96800 | 96900 | 97000 | 96800 | 1435 |
| 575 | 20231117 | 092300 | 10001784000 | 97000 | 97100 | 97300 | 97000 | 1352 |
| 576 | 20231117 | 092200 | 9870487700 | 97000 | 97000 | 97100 | 96900 | 1508 |
| 577 | 20231117 | 092100 | 9724198800 | 97000 | 97100 | 97200 | 96700 | 3885 |
| 578 | 20231117 | 092000 | 9347770300 | 97100 | 97000 | 97500 | 96900 | 4096 |
| 579 | 20231117 | 091900 | 8949738000 | 97000 | 97800 | 97800 | 96900 | 6654 |
| 580 | 20231117 | 091800 | 8303034000 | 97700 | 97600 | 97900 | 97500 | 4108 |
| 581 | 20231117 | 091700 | 7901451500 | 97600 | 97700 | 98100 | 97600 | 7556 |
| 582 | 20231117 | 091600 | 7161984300 | 98000 | 97200 | 98000 | 97100 | 13657 |
| 583 | 20231117 | 091500 | 5828549200 | 97100 | 95700 | 97100 | 95600 | 19948 |
| 584 | 20231117 | 091400 | 3908865200 | 95700 | 95400 | 95700 | 95300 | 6658 |
| 585 | 20231117 | 091300 | 3272894100 | 95400 | 95200 | 95600 | 95200 | 4403 |
| 586 | 20231117 | 091200 | 2852797600 | 95100 | 95000 | 95200 | 94900 | 2294 |
| 587 | 20231117 | 091100 | 2634801000 | 95000 | 95100 | 95100 | 95000 | 333 |
| 588 | 20231117 | 091000 | 2603151800 | 95100 | 94800 | 95100 | 94800 | 1496 |
| 589 | 20231117 | 090900 | 2461055800 | 94800 | 94900 | 94900 | 94700 | 846 |
| 590 | 20231117 | 090800 | 2380846700 | 94900 | 95000 | 95000 | 94800 | 1640 |
| 591 | 20231117 | 090700 | 2225187500 | 94900 | 95000 | 95300 | 94800 | 1768 |
| 592 | 20231117 | 090600 | 2057096800 | 94700 | 95200 | 95200 | 94500 | 2756 |
| 593 | 20231117 | 090500 | 1795651100 | 94800 | 95100 | 95500 | 94800 | 4663 |
| 594 | 20231117 | 090400 | 1352214200 | 95100 | 94700 | 95200 | 94500 | 2327 |
| 595 | 20231117 | 090300 | 1131349600 | 94500 | 94400 | 94700 | 94300 | 2751 |
| 596 | 20231117 | 090200 | 871507200 | 94400 | 94700 | 95000 | 94300 | 1581 |
| 597 | 20231117 | 090100 | 721821600 | 94600 | 93900 | 94600 | 93300 | 3824 |
| 598 | 20231117 | 090000 | 361020100 | 93900 | 93500 | 94000 | 93200 | 3790 |