34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 18899 |
| 3 | 20231113 | 191600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 4 | 20231113 | 191500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 5 | 20231113 | 191400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 6 | 20231113 | 191300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 7 | 20231113 | 191200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 8 | 20231113 | 191100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 9 | 20231113 | 191000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 10 | 20231113 | 190900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 11 | 20231113 | 190800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 12 | 20231113 | 190700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 13 | 20231113 | 190600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 14 | 20231113 | 190500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 15 | 20231113 | 190400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 16 | 20231113 | 190300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 17 | 20231113 | 190200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 18 | 20231113 | 190100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 19 | 20231113 | 190000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 20 | 20231113 | 185900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 21 | 20231113 | 185800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 22 | 20231113 | 185700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 23 | 20231113 | 185600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 24 | 20231113 | 185500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 25 | 20231113 | 185400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 26 | 20231113 | 185300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 27 | 20231113 | 185200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 28 | 20231113 | 185100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 29 | 20231113 | 185000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 30 | 20231113 | 184900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 31 | 20231113 | 184800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 32 | 20231113 | 184700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 18899 |
| 33 | 20231113 | 184600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 34 | 20231113 | 184500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 35 | 20231113 | 184400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 36 | 20231113 | 184300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 37 | 20231113 | 184200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 38 | 20231113 | 184100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 39 | 20231113 | 184000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 40 | 20231113 | 183900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 41 | 20231113 | 183800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 42 | 20231113 | 183700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 43 | 20231113 | 183600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 44 | 20231113 | 183500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 45 | 20231113 | 183400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 46 | 20231113 | 183300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 47 | 20231113 | 183200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 48 | 20231113 | 183100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 49 | 20231113 | 183000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 50 | 20231113 | 182900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 51 | 20231113 | 182800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 52 | 20231113 | 182700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 53 | 20231113 | 182600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 54 | 20231113 | 182500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 55 | 20231113 | 182400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 56 | 20231113 | 182300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 57 | 20231113 | 182200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 58 | 20231113 | 182100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 59 | 20231113 | 182000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 60 | 20231113 | 181900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 61 | 20231113 | 181800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 62 | 20231113 | 181700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 18899 |
| 63 | 20231113 | 181600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 64 | 20231113 | 181500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 65 | 20231113 | 181400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 66 | 20231113 | 181300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 67 | 20231113 | 181200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 68 | 20231113 | 181100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 69 | 20231113 | 181000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 70 | 20231113 | 180900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 71 | 20231113 | 180800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 72 | 20231113 | 180700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 73 | 20231113 | 180600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 74 | 20231113 | 180500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 75 | 20231113 | 180400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 76 | 20231113 | 180300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 77 | 20231113 | 180200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 78 | 20231113 | 180100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 79 | 20231113 | 180000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 80 | 20231113 | 175900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 81 | 20231113 | 175800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 82 | 20231113 | 175700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 83 | 20231113 | 175600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 84 | 20231113 | 175500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 85 | 20231113 | 175400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 86 | 20231113 | 175300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 87 | 20231113 | 175200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 88 | 20231113 | 175100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 89 | 20231113 | 175000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 90 | 20231113 | 174900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 91 | 20231113 | 174800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 92 | 20231113 | 174700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 18899 |
| 93 | 20231113 | 174600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 94 | 20231113 | 174500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 95 | 20231113 | 174400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 96 | 20231113 | 174300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 97 | 20231113 | 174200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 98 | 20231113 | 174100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 99 | 20231113 | 174000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 100 | 20231113 | 173900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 101 | 20231113 | 173800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 102 | 20231113 | 173700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 103 | 20231113 | 173600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 104 | 20231113 | 173500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 105 | 20231113 | 173400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 106 | 20231113 | 173300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 107 | 20231113 | 173200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 108 | 20231113 | 173100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 109 | 20231113 | 173000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 110 | 20231113 | 172900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 111 | 20231113 | 172800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 112 | 20231113 | 172700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 113 | 20231113 | 172600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 114 | 20231113 | 172500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 115 | 20231113 | 172400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 116 | 20231113 | 172300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 117 | 20231113 | 172200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 118 | 20231113 | 172100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 119 | 20231113 | 172000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 120 | 20231113 | 171900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 121 | 20231113 | 171800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 122 | 20231113 | 171700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 18899 |
| 123 | 20231113 | 171600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 124 | 20231113 | 171500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 125 | 20231113 | 171400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 126 | 20231113 | 171300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 127 | 20231113 | 171200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 128 | 20231113 | 171100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 129 | 20231113 | 171000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 130 | 20231113 | 170900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 131 | 20231113 | 170800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 132 | 20231113 | 170700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 133 | 20231113 | 170600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 134 | 20231113 | 170500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 135 | 20231113 | 170400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 136 | 20231113 | 170300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 137 | 20231113 | 170200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 138 | 20231113 | 170100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 139 | 20231113 | 170000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 140 | 20231113 | 165900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 141 | 20231113 | 165800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 142 | 20231113 | 165700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 143 | 20231113 | 165600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 144 | 20231113 | 165500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 145 | 20231113 | 165400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 146 | 20231113 | 165300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 147 | 20231113 | 165200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 148 | 20231113 | 165100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 149 | 20231113 | 165000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 150 | 20231113 | 164900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 151 | 20231113 | 164800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 152 | 20231113 | 164700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 18899 |
| 153 | 20231113 | 164600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 154 | 20231113 | 164500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 155 | 20231113 | 164400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 156 | 20231113 | 164300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 157 | 20231113 | 164200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 158 | 20231113 | 164100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 159 | 20231113 | 164000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 160 | 20231113 | 163900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 161 | 20231113 | 163800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 162 | 20231113 | 163700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 163 | 20231113 | 163600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 164 | 20231113 | 163500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 165 | 20231113 | 163400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 166 | 20231113 | 163300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 167 | 20231113 | 163200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 168 | 20231113 | 163100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 169 | 20231113 | 163000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 170 | 20231113 | 162900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 171 | 20231113 | 162800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 172 | 20231113 | 162700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 173 | 20231113 | 162600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 174 | 20231113 | 162500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 175 | 20231113 | 162400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 176 | 20231113 | 162300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 177 | 20231113 | 162200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 178 | 20231113 | 162100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 179 | 20231113 | 162000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 180 | 20231113 | 161900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 181 | 20231113 | 161800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 182 | 20231113 | 161700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 18899 |
| 183 | 20231113 | 161600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 184 | 20231113 | 161500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 185 | 20231113 | 161400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 186 | 20231113 | 161300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 187 | 20231113 | 161200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 188 | 20231113 | 161100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 189 | 20231113 | 161000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 190 | 20231113 | 160900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 191 | 20231113 | 160800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 192 | 20231113 | 160700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 193 | 20231113 | 160600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 194 | 20231113 | 160500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 195 | 20231113 | 160400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 196 | 20231113 | 160300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 197 | 20231113 | 160200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 198 | 20231113 | 160100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 199 | 20231113 | 160000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 200 | 20231113 | 155900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 201 | 20231113 | 155800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 202 | 20231113 | 155700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 203 | 20231113 | 155600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 204 | 20231113 | 155500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 205 | 20231113 | 155400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 206 | 20231113 | 155300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 207 | 20231113 | 155200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 208 | 20231113 | 155100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 209 | 20231113 | 155000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 210 | 20231113 | 154900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 211 | 20231113 | 154800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 212 | 20231113 | 154700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 18899 |
| 213 | 20231113 | 154600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 214 | 20231113 | 154500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 215 | 20231113 | 154400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 216 | 20231113 | 154300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 217 | 20231113 | 154200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 218 | 20231113 | 154100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 219 | 20231113 | 154000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 220 | 20231113 | 153900 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 221 | 20231113 | 153800 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 222 | 20231113 | 153700 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 223 | 20231113 | 153600 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 224 | 20231113 | 153500 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 225 | 20231113 | 153400 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 226 | 20231113 | 153300 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 227 | 20231113 | 153200 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 228 | 20231113 | 153100 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 0 |
| 229 | 20231113 | 153000 | 129956727300 | 97600 | 97600 | 97600 | 97600 | 18899 |
| 230 | 20231113 | 152900 | 128112184900 | 97900 | 97900 | 97900 | 97900 | 0 |
| 231 | 20231113 | 152800 | 128112184900 | 97900 | 97900 | 97900 | 97900 | 0 |
| 232 | 20231113 | 152700 | 128112184900 | 97900 | 97900 | 97900 | 97900 | 0 |
| 233 | 20231113 | 152600 | 128112184900 | 97900 | 97900 | 97900 | 97900 | 0 |
| 234 | 20231113 | 152500 | 128112184900 | 97900 | 97900 | 97900 | 97900 | 0 |
| 235 | 20231113 | 152400 | 128112184900 | 97900 | 97900 | 97900 | 97900 | 0 |
| 236 | 20231113 | 152300 | 128112184900 | 97900 | 97900 | 97900 | 97900 | 0 |
| 237 | 20231113 | 152200 | 128112184900 | 97900 | 97900 | 97900 | 97900 | 0 |
| 238 | 20231113 | 152100 | 128112184900 | 97900 | 97900 | 97900 | 97900 | 0 |
| 239 | 20231113 | 152000 | 128112184900 | 97900 | 97900 | 97900 | 97900 | 0 |
| 240 | 20231113 | 151900 | 128112184900 | 97900 | 97800 | 98000 | 97700 | 3285 |
| 241 | 20231113 | 151800 | 127790796600 | 97800 | 97900 | 98000 | 97800 | 3744 |
| 242 | 20231113 | 151700 | 127424136100 | 97900 | 97900 | 98100 | 97900 | 3094 |
| 243 | 20231113 | 151600 | 127121054400 | 98000 | 98200 | 98300 | 97900 | 4156 |
| 244 | 20231113 | 151500 | 126713235900 | 98200 | 98400 | 98500 | 98200 | 3755 |
| 245 | 20231113 | 151400 | 126343879500 | 98500 | 98400 | 98600 | 98400 | 3342 |
| 246 | 20231113 | 151300 | 126014670100 | 98400 | 98500 | 98600 | 98300 | 4572 |
| 247 | 20231113 | 151200 | 125564330300 | 98500 | 98600 | 98700 | 98400 | 3368 |
| 248 | 20231113 | 151100 | 125232368700 | 98500 | 98600 | 98600 | 98400 | 3268 |
| 249 | 20231113 | 151000 | 124910308600 | 98600 | 98600 | 98600 | 98400 | 3983 |
| 250 | 20231113 | 150900 | 124517789200 | 98600 | 98500 | 98600 | 98400 | 2914 |
| 251 | 20231113 | 150800 | 124230721800 | 98400 | 98500 | 98500 | 98400 | 4153 |
| 252 | 20231113 | 150700 | 123821761500 | 98500 | 98700 | 98700 | 98400 | 4075 |
| 253 | 20231113 | 150600 | 123420131800 | 98700 | 98800 | 98800 | 98600 | 2917 |
| 254 | 20231113 | 150500 | 123132038100 | 98800 | 98500 | 98800 | 98500 | 3757 |
| 255 | 20231113 | 150400 | 122761463500 | 98600 | 98500 | 98700 | 98400 | 3397 |
| 256 | 20231113 | 150300 | 122426752900 | 98500 | 98300 | 98500 | 98300 | 3064 |
| 257 | 20231113 | 150200 | 122125123800 | 98300 | 98300 | 98400 | 98200 | 3758 |
| 258 | 20231113 | 150100 | 121755583600 | 98400 | 98100 | 98400 | 98000 | 5944 |
| 259 | 20231113 | 150000 | 121171831200 | 98000 | 97700 | 98100 | 97700 | 4332 |
| 260 | 20231113 | 145900 | 120747521300 | 97800 | 97900 | 97900 | 97700 | 3615 |
| 261 | 20231113 | 145800 | 120394036200 | 97800 | 97800 | 97900 | 97800 | 1407 |
| 262 | 20231113 | 145700 | 120256324400 | 97800 | 97800 | 97900 | 97700 | 1607 |
| 263 | 20231113 | 145600 | 120099173200 | 97800 | 97800 | 97800 | 97700 | 1644 |
| 264 | 20231113 | 145500 | 119938426300 | 97800 | 97800 | 97800 | 97700 | 1880 |
| 265 | 20231113 | 145400 | 119754583500 | 97700 | 97600 | 97800 | 97600 | 1689 |
| 266 | 20231113 | 145300 | 119589519900 | 97600 | 97600 | 97700 | 97500 | 1739 |
| 267 | 20231113 | 145200 | 119419742900 | 97500 | 97600 | 97600 | 97500 | 847 |
| 268 | 20231113 | 145100 | 119337107800 | 97600 | 97500 | 97600 | 97400 | 1976 |
| 269 | 20231113 | 145000 | 119144490000 | 97400 | 97400 | 97500 | 97300 | 961 |
| 270 | 20231113 | 144900 | 119050830200 | 97400 | 97500 | 97500 | 97300 | 1816 |
| 271 | 20231113 | 144800 | 118873934800 | 97400 | 97500 | 97600 | 97300 | 4219 |
| 272 | 20231113 | 144700 | 118462648800 | 97400 | 97400 | 97600 | 97400 | 1307 |
| 273 | 20231113 | 144600 | 118335232200 | 97400 | 97400 | 97500 | 97300 | 1141 |
| 274 | 20231113 | 144500 | 118224102000 | 97300 | 97300 | 97500 | 97300 | 1381 |
| 275 | 20231113 | 144400 | 118089624500 | 97300 | 97300 | 97400 | 97200 | 1733 |
| 276 | 20231113 | 144300 | 117920947300 | 97300 | 97200 | 97300 | 97200 | 1189 |
| 277 | 20231113 | 144200 | 117805300000 | 97200 | 97300 | 97300 | 97200 | 1442 |
| 278 | 20231113 | 144100 | 117665095800 | 97200 | 97300 | 97300 | 97200 | 1081 |
| 279 | 20231113 | 144000 | 117559940900 | 97300 | 97200 | 97300 | 97100 | 916 |
| 280 | 20231113 | 143900 | 117470881400 | 97200 | 97200 | 97200 | 97100 | 842 |
| 281 | 20231113 | 143800 | 117389074100 | 97200 | 97200 | 97200 | 97100 | 1501 |
| 282 | 20231113 | 143700 | 117243225700 | 97200 | 97100 | 97300 | 97100 | 904 |
| 283 | 20231113 | 143600 | 117155390000 | 97100 | 97200 | 97300 | 97100 | 940 |
| 284 | 20231113 | 143500 | 117064033700 | 97200 | 97100 | 97200 | 97100 | 1491 |
| 285 | 20231113 | 143400 | 116919154500 | 97200 | 97100 | 97200 | 97100 | 797 |
| 286 | 20231113 | 143300 | 116841708300 | 97100 | 97000 | 97200 | 97000 | 977 |
| 287 | 20231113 | 143200 | 116746838700 | 97000 | 97000 | 97100 | 97000 | 1410 |
| 288 | 20231113 | 143100 | 116609954700 | 97100 | 97100 | 97100 | 97000 | 1021 |
| 289 | 20231113 | 143000 | 116510839300 | 97000 | 97100 | 97200 | 97000 | 3440 |
| 290 | 20231113 | 142900 | 116176811100 | 97100 | 97200 | 97300 | 97100 | 4152 |
| 291 | 20231113 | 142800 | 115773334200 | 97200 | 97400 | 97400 | 97200 | 2688 |
| 292 | 20231113 | 142700 | 115511871500 | 97300 | 97400 | 97500 | 97300 | 1320 |
| 293 | 20231113 | 142600 | 115383303300 | 97500 | 97500 | 97600 | 97400 | 1959 |
| 294 | 20231113 | 142500 | 115192287300 | 97500 | 97500 | 97600 | 97500 | 898 |
| 295 | 20231113 | 142400 | 115104677900 | 97500 | 97600 | 97700 | 97500 | 1763 |
| 296 | 20231113 | 142300 | 114932606700 | 97700 | 97500 | 97700 | 97500 | 3317 |
| 297 | 20231113 | 142200 | 114608887900 | 97500 | 97700 | 97700 | 97500 | 1451 |
| 298 | 20231113 | 142100 | 114467235200 | 97700 | 97600 | 97700 | 97500 | 1851 |
| 299 | 20231113 | 142000 | 114286581800 | 97600 | 97600 | 97600 | 97500 | 880 |
| 300 | 20231113 | 141900 | 114200712000 | 97600 | 97600 | 97700 | 97500 | 1719 |
| 301 | 20231113 | 141800 | 114032966700 | 97500 | 97500 | 97600 | 97300 | 1446 |
| 302 | 20231113 | 141700 | 113892009800 | 97500 | 97500 | 97600 | 97400 | 1218 |
| 303 | 20231113 | 141600 | 113773260500 | 97500 | 97400 | 97500 | 97300 | 1396 |
| 304 | 20231113 | 141500 | 113637220900 | 97400 | 97300 | 97500 | 97200 | 3036 |
| 305 | 20231113 | 141400 | 113341733200 | 97300 | 97400 | 97400 | 97200 | 1506 |
| 306 | 20231113 | 141300 | 113195155500 | 97300 | 97400 | 97500 | 97300 | 1624 |
| 307 | 20231113 | 141200 | 113036992100 | 97400 | 97500 | 97500 | 97300 | 3072 |
| 308 | 20231113 | 141100 | 112737753800 | 97400 | 97300 | 97500 | 97300 | 942 |
| 309 | 20231113 | 141000 | 112646005700 | 97300 | 97400 | 97400 | 97200 | 1789 |
| 310 | 20231113 | 140900 | 112471926500 | 97300 | 97400 | 97500 | 97300 | 1464 |
| 311 | 20231113 | 140800 | 112329345600 | 97400 | 97600 | 97700 | 97400 | 2383 |
| 312 | 20231113 | 140700 | 112096897700 | 97700 | 97600 | 97700 | 97600 | 843 |
| 313 | 20231113 | 140600 | 112014562400 | 97700 | 97700 | 97700 | 97600 | 606 |
| 314 | 20231113 | 140500 | 111955396500 | 97700 | 97700 | 97700 | 97600 | 1164 |
| 315 | 20231113 | 140400 | 111841691200 | 97600 | 97600 | 97700 | 97500 | 690 |
| 316 | 20231113 | 140300 | 111774355900 | 97600 | 97600 | 97700 | 97500 | 1054 |
| 317 | 20231113 | 140200 | 111671464000 | 97600 | 97500 | 97700 | 97500 | 1319 |
| 318 | 20231113 | 140100 | 111542728900 | 97500 | 97500 | 97600 | 97400 | 1860 |
| 319 | 20231113 | 140000 | 111361390500 | 97500 | 97500 | 97600 | 97400 | 844 |
| 320 | 20231113 | 135900 | 111279112100 | 97400 | 97400 | 97500 | 97300 | 1577 |
| 321 | 20231113 | 135800 | 111125467900 | 97500 | 97500 | 97600 | 97400 | 852 |
| 322 | 20231113 | 135700 | 111042370500 | 97600 | 97700 | 97800 | 97500 | 1281 |
| 323 | 20231113 | 135600 | 110917336600 | 97600 | 97600 | 97700 | 97500 | 667 |
| 324 | 20231113 | 135500 | 110852216700 | 97600 | 97500 | 97600 | 97500 | 530 |
| 325 | 20231113 | 135400 | 110800513000 | 97600 | 97400 | 97700 | 97200 | 1855 |
| 326 | 20231113 | 135300 | 110619865600 | 97300 | 97300 | 97500 | 97300 | 988 |
| 327 | 20231113 | 135200 | 110523648800 | 97300 | 97600 | 97800 | 97300 | 2520 |
| 328 | 20231113 | 135100 | 110277898700 | 97700 | 97700 | 97700 | 97500 | 3540 |
| 329 | 20231113 | 135000 | 109932564000 | 97600 | 97800 | 97800 | 97600 | 1490 |
| 330 | 20231113 | 134900 | 109787030000 | 97700 | 97500 | 97800 | 97500 | 1980 |
| 331 | 20231113 | 134800 | 109593722600 | 97600 | 97600 | 97600 | 97500 | 1110 |
| 332 | 20231113 | 134700 | 109485416500 | 97600 | 97700 | 97700 | 97600 | 1095 |
| 333 | 20231113 | 134600 | 109378512600 | 97600 | 97600 | 97700 | 97600 | 413 |
| 334 | 20231113 | 134500 | 109338185800 | 97600 | 97700 | 97800 | 97600 | 1846 |
| 335 | 20231113 | 134400 | 109157887700 | 97700 | 97900 | 97900 | 97700 | 722 |
| 336 | 20231113 | 134300 | 109087277700 | 97800 | 97700 | 97900 | 97700 | 2654 |
| 337 | 20231113 | 134200 | 108827748100 | 97700 | 97600 | 97800 | 97500 | 2533 |
| 338 | 20231113 | 134100 | 108580371000 | 97600 | 97500 | 97600 | 97500 | 822 |
| 339 | 20231113 | 134000 | 108500172000 | 97600 | 97600 | 97700 | 97500 | 2063 |
| 340 | 20231113 | 133900 | 108298867000 | 97400 | 97500 | 97600 | 97400 | 1650 |
| 341 | 20231113 | 133800 | 108138015900 | 97500 | 97200 | 97500 | 97200 | 3475 |
| 342 | 20231113 | 133700 | 107799675600 | 97200 | 97300 | 97300 | 97200 | 1014 |
| 343 | 20231113 | 133600 | 107701084600 | 97300 | 97300 | 97400 | 97200 | 1495 |
| 344 | 20231113 | 133500 | 107555692900 | 97300 | 97400 | 97400 | 97300 | 771 |
| 345 | 20231113 | 133400 | 107480628800 | 97300 | 97300 | 97400 | 97300 | 686 |
| 346 | 20231113 | 133300 | 107413876800 | 97300 | 97300 | 97400 | 97300 | 863 |
| 347 | 20231113 | 133200 | 107329857100 | 97400 | 97300 | 97400 | 97200 | 1439 |
| 348 | 20231113 | 133100 | 107189855500 | 97300 | 97200 | 97400 | 97100 | 1736 |
| 349 | 20231113 | 133000 | 107021100600 | 97100 | 97200 | 97200 | 97100 | 753 |
| 350 | 20231113 | 132900 | 106947941700 | 97200 | 97100 | 97200 | 97100 | 1514 |
| 351 | 20231113 | 132800 | 106800872900 | 97100 | 97100 | 97200 | 97100 | 1129 |
| 352 | 20231113 | 132700 | 106691199000 | 97200 | 97100 | 97200 | 97100 | 908 |
| 353 | 20231113 | 132600 | 106602992500 | 97100 | 97000 | 97200 | 97000 | 879 |
| 354 | 20231113 | 132500 | 106517639100 | 97000 | 97100 | 97200 | 97000 | 978 |
| 355 | 20231113 | 132400 | 106422704300 | 97100 | 97200 | 97300 | 97100 | 1720 |
| 356 | 20231113 | 132300 | 106255626000 | 97300 | 97200 | 97300 | 97200 | 878 |
| 357 | 20231113 | 132200 | 106170246700 | 97100 | 97200 | 97200 | 97100 | 891 |
| 358 | 20231113 | 132100 | 106083663500 | 97200 | 97200 | 97300 | 97100 | 1005 |
| 359 | 20231113 | 132000 | 105986021700 | 97100 | 97100 | 97200 | 97000 | 1052 |
| 360 | 20231113 | 131900 | 105883827100 | 97100 | 97300 | 97300 | 97000 | 1476 |
| 361 | 20231113 | 131800 | 105740426500 | 97200 | 96900 | 97300 | 96900 | 2916 |
| 362 | 20231113 | 131700 | 105457334200 | 96900 | 97000 | 97000 | 96900 | 1613 |
| 363 | 20231113 | 131600 | 105300963300 | 96900 | 96900 | 97000 | 96800 | 1260 |
| 364 | 20231113 | 131500 | 105178842400 | 96900 | 96800 | 96900 | 96700 | 1550 |
| 365 | 20231113 | 131400 | 105028772800 | 96800 | 96600 | 96800 | 96500 | 1620 |
| 366 | 20231113 | 131300 | 104872206400 | 96600 | 96400 | 96600 | 96400 | 1997 |
| 367 | 20231113 | 131200 | 104679416600 | 96500 | 96500 | 96600 | 96400 | 3496 |
| 368 | 20231113 | 131100 | 104342178200 | 96500 | 96500 | 96700 | 96400 | 1827 |
| 369 | 20231113 | 131000 | 104165787300 | 96500 | 96800 | 96800 | 96400 | 7783 |
| 370 | 20231113 | 130900 | 103414088600 | 96800 | 96800 | 96800 | 96600 | 1699 |
| 371 | 20231113 | 130800 | 103249752100 | 96700 | 96900 | 97000 | 96700 | 3032 |
| 372 | 20231113 | 130700 | 102956216600 | 96900 | 97100 | 97200 | 96800 | 11763 |
| 373 | 20231113 | 130600 | 101815637700 | 97100 | 97300 | 97300 | 97100 | 3311 |
| 374 | 20231113 | 130500 | 101494041600 | 97300 | 97200 | 97300 | 97200 | 1029 |
| 375 | 20231113 | 130400 | 101394005900 | 97200 | 97300 | 97300 | 97200 | 1841 |
| 376 | 20231113 | 130300 | 101215032400 | 97300 | 97500 | 97500 | 97300 | 3131 |
| 377 | 20231113 | 130200 | 100910318200 | 97500 | 97500 | 97500 | 97400 | 1325 |
| 378 | 20231113 | 130100 | 100781252100 | 97400 | 97700 | 97700 | 97400 | 6942 |
| 379 | 20231113 | 130000 | 100104215800 | 97700 | 97800 | 97800 | 97600 | 2959 |
| 380 | 20231113 | 125900 | 99815166200 | 97700 | 97800 | 97900 | 97700 | 875 |
| 381 | 20231113 | 125800 | 99729599400 | 97800 | 97800 | 97900 | 97700 | 1068 |
| 382 | 20231113 | 125700 | 99625137800 | 97700 | 97800 | 97800 | 97700 | 914 |
| 383 | 20231113 | 125600 | 99535778700 | 97700 | 97800 | 97900 | 97700 | 1321 |
| 384 | 20231113 | 125500 | 99406624000 | 97900 | 97800 | 97900 | 97800 | 709 |
| 385 | 20231113 | 125400 | 99337252700 | 97900 | 97900 | 97900 | 97800 | 440 |
| 386 | 20231113 | 125300 | 99294198900 | 97900 | 97800 | 97900 | 97700 | 1016 |
| 387 | 20231113 | 125200 | 99194841500 | 97800 | 97700 | 97800 | 97700 | 261 |
| 388 | 20231113 | 125100 | 99169331400 | 97800 | 97800 | 97900 | 97700 | 471 |
| 389 | 20231113 | 125000 | 99123273400 | 97800 | 97900 | 98100 | 97800 | 2802 |
| 390 | 20231113 | 124900 | 98849025500 | 98000 | 98000 | 98000 | 97900 | 332 |
| 391 | 20231113 | 124800 | 98816500300 | 97900 | 97900 | 98000 | 97800 | 986 |
| 392 | 20231113 | 124700 | 98720001100 | 97900 | 97800 | 98000 | 97700 | 823 |
| 393 | 20231113 | 124600 | 98639478900 | 97800 | 97900 | 98000 | 97600 | 3592 |
| 394 | 20231113 | 124500 | 98288326800 | 97900 | 98000 | 98100 | 97800 | 4409 |
| 395 | 20231113 | 124400 | 97856449200 | 98100 | 98100 | 98300 | 98000 | 1547 |
| 396 | 20231113 | 124300 | 97704661100 | 98100 | 98100 | 98200 | 98000 | 414 |
| 397 | 20231113 | 124200 | 97664044800 | 98200 | 98000 | 98200 | 98000 | 1224 |
| 398 | 20231113 | 124100 | 97543971000 | 98100 | 98100 | 98200 | 98000 | 688 |
| 399 | 20231113 | 124000 | 97476482600 | 98100 | 98000 | 98100 | 98000 | 530 |
| 400 | 20231113 | 123900 | 97424506500 | 98100 | 98100 | 98200 | 98000 | 696 |
| 401 | 20231113 | 123800 | 97356237500 | 98200 | 98100 | 98200 | 98100 | 512 |
| 402 | 20231113 | 123700 | 97305995900 | 98100 | 98100 | 98200 | 98000 | 535 |
| 403 | 20231113 | 123600 | 97253524500 | 98300 | 98200 | 98300 | 98000 | 1788 |
| 404 | 20231113 | 123500 | 97078048000 | 98300 | 98200 | 98300 | 98100 | 1226 |
| 405 | 20231113 | 123400 | 96957650000 | 98200 | 98100 | 98200 | 98000 | 3903 |
| 406 | 20231113 | 123300 | 96575024500 | 98100 | 98100 | 98200 | 97900 | 2563 |
| 407 | 20231113 | 123200 | 96323912900 | 98100 | 98000 | 98100 | 97900 | 2294 |
| 408 | 20231113 | 123100 | 96099162700 | 98000 | 98100 | 98100 | 97900 | 846 |
| 409 | 20231113 | 123000 | 96016243000 | 98000 | 98200 | 98200 | 97900 | 2655 |
| 410 | 20231113 | 122900 | 95755981400 | 98200 | 98200 | 98200 | 98100 | 246 |
| 411 | 20231113 | 122800 | 95731834800 | 98200 | 98200 | 98200 | 98000 | 1290 |
| 412 | 20231113 | 122700 | 95605289100 | 98100 | 98100 | 98200 | 98100 | 633 |
| 413 | 20231113 | 122600 | 95543158100 | 98200 | 98200 | 98200 | 98100 | 865 |
| 414 | 20231113 | 122500 | 95458247500 | 98200 | 98100 | 98200 | 98000 | 812 |
| 415 | 20231113 | 122400 | 95378545700 | 98000 | 98100 | 98100 | 98000 | 578 |
| 416 | 20231113 | 122300 | 95321865900 | 98100 | 98000 | 98100 | 97900 | 1673 |
| 417 | 20231113 | 122200 | 95157830600 | 98000 | 98000 | 98000 | 97900 | 729 |
| 418 | 20231113 | 122100 | 95086416100 | 98000 | 97900 | 98000 | 97800 | 1044 |
| 419 | 20231113 | 122000 | 94984181000 | 97900 | 98000 | 98000 | 97800 | 1315 |
| 420 | 20231113 | 121900 | 94855424200 | 98000 | 97900 | 98000 | 97900 | 533 |
| 421 | 20231113 | 121800 | 94803226700 | 97900 | 97900 | 98000 | 97800 | 1078 |
| 422 | 20231113 | 121700 | 94697676200 | 97900 | 97900 | 97900 | 97800 | 309 |
| 423 | 20231113 | 121600 | 94667430800 | 97900 | 98000 | 98000 | 97800 | 450 |
| 424 | 20231113 | 121500 | 94623376200 | 97900 | 97900 | 98000 | 97800 | 1090 |
| 425 | 20231113 | 121400 | 94516657500 | 97900 | 97900 | 97900 | 97800 | 541 |
| 426 | 20231113 | 121300 | 94463700300 | 97900 | 97800 | 97900 | 97700 | 1006 |
| 427 | 20231113 | 121200 | 94365250300 | 97800 | 97900 | 97900 | 97700 | 671 |
| 428 | 20231113 | 121100 | 94299643300 | 97900 | 98000 | 98100 | 97600 | 14132 |
| 429 | 20231113 | 121000 | 92918148000 | 98100 | 98000 | 98100 | 98000 | 2824 |
| 430 | 20231113 | 120900 | 92641390100 | 98000 | 98100 | 98100 | 98000 | 473 |
| 431 | 20231113 | 120800 | 92595006700 | 98100 | 98100 | 98100 | 98000 | 2030 |
| 432 | 20231113 | 120700 | 92396054400 | 98000 | 98200 | 98300 | 98000 | 4289 |
| 433 | 20231113 | 120600 | 91975486500 | 98100 | 98300 | 98400 | 98100 | 2507 |
| 434 | 20231113 | 120500 | 91729394700 | 98300 | 98200 | 98400 | 98200 | 836 |
| 435 | 20231113 | 120400 | 91647232100 | 98300 | 98200 | 98300 | 98100 | 844 |
| 436 | 20231113 | 120300 | 91564318000 | 98200 | 98300 | 98400 | 98100 | 3139 |
| 437 | 20231113 | 120200 | 91256292900 | 98400 | 98400 | 98400 | 98200 | 4116 |
| 438 | 20231113 | 120100 | 90851969600 | 98400 | 98400 | 98500 | 98300 | 779 |
| 439 | 20231113 | 120000 | 90775336100 | 98500 | 98500 | 98500 | 98300 | 4383 |
| 440 | 20231113 | 115900 | 90343879300 | 98500 | 98600 | 98600 | 98500 | 553 |
| 441 | 20231113 | 115800 | 90289388900 | 98600 | 98600 | 98700 | 98500 | 2078 |
| 442 | 20231113 | 115700 | 90084557700 | 98600 | 98700 | 98700 | 98600 | 912 |
| 443 | 20231113 | 115600 | 89994617700 | 98800 | 98800 | 98800 | 98700 | 702 |
| 444 | 20231113 | 115500 | 89925296900 | 98800 | 98700 | 98800 | 98700 | 448 |
| 445 | 20231113 | 115400 | 89881070600 | 98800 | 98900 | 98900 | 98700 | 1209 |
| 446 | 20231113 | 115300 | 89761587200 | 98900 | 98900 | 99000 | 98800 | 634 |
| 447 | 20231113 | 115200 | 89698910500 | 98900 | 99100 | 99100 | 98900 | 1037 |
| 448 | 20231113 | 115100 | 89596276200 | 99100 | 99100 | 99100 | 98900 | 682 |
| 449 | 20231113 | 115000 | 89528752200 | 99000 | 98900 | 99100 | 98800 | 2650 |
| 450 | 20231113 | 114900 | 89266598600 | 98800 | 98800 | 98900 | 98800 | 201 |
| 451 | 20231113 | 114800 | 89246730200 | 98900 | 98900 | 98900 | 98800 | 606 |
| 452 | 20231113 | 114700 | 89186824900 | 98900 | 98900 | 98900 | 98700 | 556 |
| 453 | 20231113 | 114600 | 89131901100 | 98800 | 98900 | 99000 | 98800 | 598 |
| 454 | 20231113 | 114500 | 89072760200 | 98800 | 98900 | 99000 | 98800 | 1385 |
| 455 | 20231113 | 114400 | 88935784200 | 99000 | 99100 | 99100 | 98900 | 95 |
| 456 | 20231113 | 114300 | 88926382900 | 99100 | 99100 | 99100 | 99000 | 927 |
| 457 | 20231113 | 114200 | 88834577000 | 99100 | 99100 | 99100 | 99000 | 1011 |
| 458 | 20231113 | 114100 | 88734424900 | 99000 | 99000 | 99100 | 98900 | 1300 |
| 459 | 20231113 | 114000 | 88605727800 | 98900 | 98900 | 99000 | 98800 | 652 |
| 460 | 20231113 | 113900 | 88541257600 | 98900 | 99000 | 99000 | 98800 | 707 |
| 461 | 20231113 | 113800 | 88471345200 | 98900 | 98900 | 99000 | 98800 | 685 |
| 462 | 20231113 | 113700 | 88403610200 | 99000 | 98900 | 99000 | 98800 | 828 |
| 463 | 20231113 | 113600 | 88321706700 | 99000 | 98800 | 99000 | 98800 | 870 |
| 464 | 20231113 | 113500 | 88235679600 | 98800 | 99000 | 99000 | 98700 | 702 |
| 465 | 20231113 | 113400 | 88166272200 | 99000 | 98700 | 99000 | 98600 | 3374 |
| 466 | 20231113 | 113300 | 87832955300 | 98700 | 98800 | 98900 | 98400 | 2024 |
| 467 | 20231113 | 113200 | 87633131900 | 98700 | 98100 | 98700 | 98100 | 3310 |
| 468 | 20231113 | 113100 | 87307594000 | 98200 | 98200 | 98200 | 98100 | 369 |
| 469 | 20231113 | 113000 | 87271377300 | 98200 | 98100 | 98200 | 98100 | 621 |
| 470 | 20231113 | 112900 | 87210433900 | 98100 | 98100 | 98200 | 98100 | 915 |
| 471 | 20231113 | 112800 | 87120616800 | 98100 | 98200 | 98200 | 98100 | 822 |
| 472 | 20231113 | 112700 | 87039917200 | 98100 | 98200 | 98200 | 98100 | 1102 |
| 473 | 20231113 | 112600 | 86931788600 | 98200 | 98200 | 98200 | 98100 | 1662 |
| 474 | 20231113 | 112500 | 86768626300 | 98200 | 98200 | 98300 | 98100 | 1493 |
| 475 | 20231113 | 112400 | 86622024600 | 98300 | 98300 | 98300 | 98200 | 909 |
| 476 | 20231113 | 112300 | 86532737100 | 98300 | 98200 | 98300 | 98200 | 354 |
| 477 | 20231113 | 112200 | 86497961700 | 98300 | 98300 | 98300 | 98200 | 1241 |
| 478 | 20231113 | 112100 | 86376066800 | 98200 | 98200 | 98300 | 98200 | 854 |
| 479 | 20231113 | 112000 | 86292194500 | 98200 | 98300 | 98300 | 98200 | 1848 |
| 480 | 20231113 | 111900 | 86110641200 | 98300 | 98400 | 98400 | 98200 | 707 |
| 481 | 20231113 | 111800 | 86041131600 | 98400 | 98400 | 98600 | 98300 | 3319 |
| 482 | 20231113 | 111700 | 85714544600 | 98500 | 98600 | 98600 | 98400 | 1534 |
| 483 | 20231113 | 111600 | 85563480100 | 98500 | 98400 | 98600 | 98400 | 1057 |
| 484 | 20231113 | 111500 | 85459394000 | 98400 | 98600 | 98600 | 98400 | 1378 |
| 485 | 20231113 | 111400 | 85323703100 | 98500 | 98500 | 98600 | 98400 | 948 |
| 486 | 20231113 | 111300 | 85230346400 | 98400 | 98600 | 98600 | 98400 | 512 |
| 487 | 20231113 | 111200 | 85179928600 | 98500 | 98500 | 98500 | 98400 | 1036 |
| 488 | 20231113 | 111100 | 85077927200 | 98500 | 98400 | 98500 | 98300 | 1668 |
| 489 | 20231113 | 111000 | 84913791200 | 98400 | 98600 | 98600 | 98400 | 1931 |
| 490 | 20231113 | 110900 | 84723620700 | 98600 | 98600 | 98600 | 98500 | 567 |
| 491 | 20231113 | 110800 | 84667753300 | 98500 | 98500 | 98600 | 98500 | 921 |
| 492 | 20231113 | 110700 | 84576966400 | 98600 | 98500 | 98600 | 98400 | 915 |
| 493 | 20231113 | 110600 | 84486832100 | 98500 | 98700 | 98700 | 98400 | 1418 |
| 494 | 20231113 | 110500 | 84347080700 | 98600 | 98600 | 98700 | 98500 | 1608 |
| 495 | 20231113 | 110400 | 84188515800 | 98500 | 98200 | 98600 | 98200 | 4174 |
| 496 | 20231113 | 110300 | 83777911400 | 98200 | 98300 | 98500 | 98200 | 4212 |
| 497 | 20231113 | 110200 | 83363793000 | 98300 | 98300 | 98300 | 98200 | 957 |
| 498 | 20231113 | 110100 | 83269743700 | 98300 | 98500 | 98600 | 98200 | 5501 |
| 499 | 20231113 | 110000 | 82728476000 | 98600 | 98600 | 98700 | 98500 | 1493 |
| 500 | 20231113 | 105900 | 82581266900 | 98600 | 98500 | 98700 | 98500 | 765 |
| 501 | 20231113 | 105800 | 82505817800 | 98500 | 98900 | 98900 | 98300 | 2082 |
| 502 | 20231113 | 105700 | 82300562100 | 98900 | 98700 | 98900 | 98700 | 1333 |
| 503 | 20231113 | 105600 | 82168877600 | 98700 | 99000 | 99000 | 98600 | 1037 |
| 504 | 20231113 | 105500 | 82066468200 | 99000 | 98600 | 99100 | 98500 | 3897 |
| 505 | 20231113 | 105400 | 81681837300 | 98500 | 98500 | 98600 | 98400 | 1245 |
| 506 | 20231113 | 105300 | 81559196800 | 98500 | 98400 | 98500 | 98300 | 754 |
| 507 | 20231113 | 105200 | 81485002900 | 98500 | 98300 | 98600 | 98200 | 2091 |
| 508 | 20231113 | 105100 | 81279279600 | 98200 | 98300 | 98400 | 98200 | 817 |
| 509 | 20231113 | 105000 | 81199000900 | 98300 | 98400 | 98400 | 98200 | 1950 |
| 510 | 20231113 | 104900 | 81007302300 | 98300 | 98400 | 98400 | 98300 | 667 |
| 511 | 20231113 | 104800 | 80941698600 | 98300 | 98300 | 98400 | 98200 | 738 |
| 512 | 20231113 | 104700 | 80869147500 | 98400 | 98200 | 98500 | 98100 | 1644 |
| 513 | 20231113 | 104600 | 80707558400 | 98100 | 97900 | 98200 | 97900 | 1990 |
| 514 | 20231113 | 104500 | 80512365000 | 98000 | 98100 | 98400 | 97900 | 4903 |
| 515 | 20231113 | 104400 | 80031788000 | 98300 | 98400 | 98400 | 97900 | 12497 |
| 516 | 20231113 | 104300 | 78805563500 | 98400 | 98700 | 98700 | 98300 | 3179 |
| 517 | 20231113 | 104200 | 78492341800 | 98700 | 98700 | 98800 | 98600 | 1734 |
| 518 | 20231113 | 104100 | 78321262900 | 98700 | 98700 | 98700 | 98500 | 841 |
| 519 | 20231113 | 104000 | 78238310400 | 98500 | 98900 | 98900 | 98400 | 5886 |
| 520 | 20231113 | 103900 | 77657825900 | 98900 | 99200 | 99200 | 98800 | 4307 |
| 521 | 20231113 | 103800 | 77231479800 | 99200 | 99100 | 99200 | 99000 | 627 |
| 522 | 20231113 | 103700 | 77169339500 | 99100 | 99200 | 99200 | 99000 | 1278 |
| 523 | 20231113 | 103600 | 77042685300 | 99200 | 99400 | 99500 | 99100 | 2109 |
| 524 | 20231113 | 103500 | 76833147500 | 99400 | 99600 | 99600 | 99400 | 885 |
| 525 | 20231113 | 103400 | 76745083500 | 99600 | 99600 | 99700 | 99500 | 1230 |
| 526 | 20231113 | 103300 | 76622584600 | 99600 | 99600 | 99600 | 99500 | 604 |
| 527 | 20231113 | 103200 | 76562465400 | 99600 | 99600 | 99700 | 99500 | 1298 |
| 528 | 20231113 | 103100 | 76433156700 | 99600 | 99500 | 99600 | 99400 | 1654 |
| 529 | 20231113 | 103000 | 76268584000 | 99500 | 99400 | 99500 | 99400 | 910 |
| 530 | 20231113 | 102900 | 76178100500 | 99400 | 99500 | 99500 | 99300 | 1270 |
| 531 | 20231113 | 102800 | 76051874100 | 99400 | 99200 | 99600 | 99200 | 3175 |
| 532 | 20231113 | 102700 | 75736011900 | 99300 | 99400 | 99400 | 99200 | 1908 |
| 533 | 20231113 | 102600 | 75546563400 | 99300 | 99200 | 99300 | 99100 | 1519 |
| 534 | 20231113 | 102500 | 75395840200 | 99200 | 99100 | 99300 | 99100 | 1683 |
| 535 | 20231113 | 102400 | 75228877500 | 99200 | 99100 | 99200 | 99100 | 1277 |
| 536 | 20231113 | 102300 | 75102229600 | 99100 | 99000 | 99300 | 98900 | 1513 |
| 537 | 20231113 | 102200 | 74952388600 | 99000 | 99000 | 99100 | 98900 | 1835 |
| 538 | 20231113 | 102100 | 74770732200 | 99000 | 99100 | 99200 | 98900 | 3584 |
| 539 | 20231113 | 102000 | 74415806300 | 99200 | 99200 | 99300 | 99100 | 1825 |
| 540 | 20231113 | 101900 | 74234729600 | 99100 | 99200 | 99300 | 99100 | 1181 |
| 541 | 20231113 | 101800 | 74117601900 | 99200 | 99200 | 99200 | 99000 | 1767 |
| 542 | 20231113 | 101700 | 73942447300 | 99100 | 98800 | 99100 | 98800 | 1533 |
| 543 | 20231113 | 101600 | 73790735000 | 98700 | 98700 | 99100 | 98600 | 1740 |
| 544 | 20231113 | 101500 | 73618911500 | 98700 | 98700 | 98800 | 98600 | 1554 |
| 545 | 20231113 | 101400 | 73465555600 | 98700 | 98700 | 98800 | 98600 | 711 |
| 546 | 20231113 | 101300 | 73395391100 | 98700 | 98800 | 98800 | 98500 | 688 |
| 547 | 20231113 | 101200 | 73327469900 | 98500 | 98600 | 98800 | 98500 | 1951 |
| 548 | 20231113 | 101100 | 73135158500 | 98600 | 98900 | 98900 | 98500 | 5196 |
| 549 | 20231113 | 101000 | 72622510000 | 98800 | 99000 | 99000 | 98700 | 3046 |
| 550 | 20231113 | 100900 | 72321453400 | 98900 | 99000 | 99000 | 98800 | 1507 |
| 551 | 20231113 | 100800 | 72172335600 | 98900 | 99000 | 99200 | 98900 | 1615 |
| 552 | 20231113 | 100700 | 72012432800 | 99000 | 99400 | 99400 | 98900 | 1481 |
| 553 | 20231113 | 100600 | 71865821900 | 99400 | 99400 | 99400 | 98800 | 5451 |
| 554 | 20231113 | 100500 | 71326151500 | 99400 | 99300 | 99400 | 99200 | 2525 |
| 555 | 20231113 | 100400 | 71075285500 | 99300 | 98900 | 99300 | 98900 | 3229 |
| 556 | 20231113 | 100300 | 70755302500 | 99000 | 98900 | 99100 | 98800 | 1215 |
| 557 | 20231113 | 100200 | 70635104300 | 98900 | 99000 | 99000 | 98600 | 1974 |
| 558 | 20231113 | 100100 | 70440087200 | 98900 | 99100 | 99200 | 98500 | 7925 |
| 559 | 20231113 | 100000 | 69657382500 | 99100 | 99300 | 99400 | 98900 | 7398 |
| 560 | 20231113 | 095900 | 68924348500 | 99400 | 99700 | 99800 | 99200 | 4598 |
| 561 | 20231113 | 095800 | 68467140500 | 99800 | 99700 | 99800 | 99600 | 2362 |
| 562 | 20231113 | 095700 | 68231528000 | 99700 | 100000 | 100100 | 99600 | 7328 |
| 563 | 20231113 | 095600 | 67499436000 | 100000 | 99700 | 100000 | 99500 | 3420 |
| 564 | 20231113 | 095500 | 67157978700 | 99700 | 99900 | 99900 | 99600 | 4000 |
| 565 | 20231113 | 095400 | 66758932900 | 99900 | 99800 | 99900 | 99500 | 5823 |
| 566 | 20231113 | 095300 | 66177821400 | 99800 | 99700 | 100000 | 99700 | 6660 |
| 567 | 20231113 | 095200 | 65512482700 | 99700 | 99700 | 99800 | 99400 | 5913 |
| 568 | 20231113 | 095100 | 64922963300 | 99700 | 99500 | 99800 | 99300 | 6620 |
| 569 | 20231113 | 095000 | 64263801000 | 99500 | 99500 | 99700 | 99100 | 10128 |
| 570 | 20231113 | 094900 | 63258030500 | 99500 | 99300 | 99600 | 99200 | 3991 |
| 571 | 20231113 | 094800 | 62861666700 | 99300 | 100000 | 100000 | 99200 | 10111 |
| 572 | 20231113 | 094700 | 61854524800 | 100000 | 99900 | 100100 | 99800 | 7290 |
| 573 | 20231113 | 094600 | 61125552600 | 99900 | 100000 | 100200 | 99800 | 8248 |
| 574 | 20231113 | 094500 | 60301090900 | 100000 | 100100 | 100100 | 99400 | 6375 |
| 575 | 20231113 | 094400 | 59665383100 | 100000 | 99600 | 100100 | 99600 | 16221 |
| 576 | 20231113 | 094300 | 58045452600 | 99700 | 99100 | 99700 | 99100 | 8572 |
| 577 | 20231113 | 094200 | 57193463000 | 99100 | 98700 | 99100 | 98600 | 6125 |
| 578 | 20231113 | 094100 | 56587587200 | 98700 | 98500 | 98900 | 98400 | 7369 |
| 579 | 20231113 | 094000 | 55860617800 | 98500 | 98100 | 98700 | 97700 | 17736 |
| 580 | 20231113 | 093900 | 54119655400 | 98100 | 97500 | 98200 | 97500 | 19259 |
| 581 | 20231113 | 093800 | 52232674300 | 97600 | 97100 | 97600 | 96900 | 10067 |
| 582 | 20231113 | 093700 | 51253785300 | 97100 | 96700 | 97100 | 96600 | 6244 |
| 583 | 20231113 | 093600 | 50649157300 | 96600 | 96500 | 96700 | 96200 | 7873 |
| 584 | 20231113 | 093500 | 49890184200 | 96500 | 96800 | 96900 | 96500 | 12191 |
| 585 | 20231113 | 093400 | 48711722500 | 96800 | 97100 | 97100 | 96600 | 10845 |
| 586 | 20231113 | 093300 | 47660908200 | 97100 | 97000 | 97300 | 96900 | 9069 |
| 587 | 20231113 | 093200 | 46780803300 | 96900 | 97600 | 97600 | 96800 | 21162 |
| 588 | 20231113 | 093100 | 44723019400 | 97500 | 98100 | 98100 | 97100 | 18435 |
| 589 | 20231113 | 093000 | 42924708700 | 98100 | 98300 | 98500 | 97800 | 15189 |
| 590 | 20231113 | 092900 | 41435370200 | 98300 | 98600 | 98800 | 98200 | 9071 |
| 591 | 20231113 | 092800 | 40541675200 | 98600 | 99100 | 99100 | 98500 | 4460 |
| 592 | 20231113 | 092700 | 40101056400 | 99100 | 99300 | 99600 | 98900 | 9110 |
| 593 | 20231113 | 092600 | 39196440400 | 99300 | 98700 | 99400 | 97800 | 17674 |
| 594 | 20231113 | 092500 | 37455322100 | 98800 | 99600 | 99600 | 98800 | 16291 |
| 595 | 20231113 | 092400 | 35838820200 | 99600 | 99900 | 99900 | 99400 | 9969 |
| 596 | 20231113 | 092300 | 34845941000 | 99900 | 101000 | 101000 | 99800 | 26565 |
| 597 | 20231113 | 092200 | 32182019600 | 101000 | 101000 | 101000 | 100800 | 1563 |
| 598 | 20231113 | 092100 | 32024336400 | 101000 | 100600 | 101000 | 100400 | 5731 |
| 599 | 20231113 | 092000 | 31447549000 | 100600 | 101200 | 101200 | 100300 | 16618 |
| 600 | 20231113 | 091900 | 29774667900 | 101200 | 100900 | 101200 | 100600 | 4205 |
| 601 | 20231113 | 091800 | 29350015200 | 100900 | 101000 | 101200 | 100600 | 8506 |
| 602 | 20231113 | 091700 | 28491472400 | 101100 | 100700 | 101200 | 100500 | 8046 |
| 603 | 20231113 | 091600 | 27679877700 | 100700 | 100800 | 101200 | 100600 | 13057 |
| 604 | 20231113 | 091500 | 26362302800 | 100800 | 102200 | 102200 | 100700 | 17159 |
| 605 | 20231113 | 091400 | 24623647800 | 102200 | 102600 | 102600 | 102000 | 7490 |
| 606 | 20231113 | 091300 | 23857837000 | 102600 | 103000 | 103000 | 102400 | 8436 |
| 607 | 20231113 | 091200 | 22991000100 | 102900 | 103400 | 103400 | 102400 | 13007 |
| 608 | 20231113 | 091100 | 21652956400 | 103400 | 103600 | 103600 | 103000 | 7679 |
| 609 | 20231113 | 091000 | 20859840000 | 103700 | 103000 | 103700 | 102900 | 7417 |
| 610 | 20231113 | 090900 | 20093174900 | 103000 | 103500 | 103700 | 102900 | 9584 |
| 611 | 20231113 | 090800 | 19103834700 | 103500 | 104000 | 104000 | 103100 | 16571 |
| 612 | 20231113 | 090700 | 17389040000 | 104000 | 104100 | 104400 | 103800 | 8119 |
| 613 | 20231113 | 090600 | 16544268900 | 104100 | 104900 | 105000 | 104000 | 14150 |
| 614 | 20231113 | 090500 | 15067074800 | 104900 | 105700 | 106100 | 104900 | 13199 |
| 615 | 20231113 | 090400 | 13676237200 | 105700 | 106800 | 107200 | 105400 | 21909 |
| 616 | 20231113 | 090300 | 11342969300 | 106700 | 107700 | 107700 | 106700 | 16795 |
| 617 | 20231113 | 090200 | 9544770800 | 107700 | 107700 | 108200 | 107600 | 19575 |
| 618 | 20231113 | 090100 | 7431839700 | 107700 | 107100 | 108300 | 106900 | 25979 |
| 619 | 20231113 | 090000 | 4637191100 | 107100 | 106200 | 107100 | 106100 | 43538 |