34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 14509 |
| 3 | 20231117 | 185000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 4 | 20231117 | 184900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 5 | 20231117 | 184800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 6 | 20231117 | 184700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 7 | 20231117 | 184600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 8 | 20231117 | 184500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 9 | 20231117 | 184400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 10 | 20231117 | 184300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 11 | 20231117 | 184200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 12 | 20231117 | 184100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 13 | 20231117 | 184000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 14 | 20231117 | 183900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 15 | 20231117 | 183800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 16 | 20231117 | 183700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 17 | 20231117 | 183600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 18 | 20231117 | 183500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 19 | 20231117 | 183400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 20 | 20231117 | 183300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 21 | 20231117 | 183200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 22 | 20231117 | 183100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 23 | 20231117 | 183000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 24 | 20231117 | 182900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 25 | 20231117 | 182800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 26 | 20231117 | 182700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 27 | 20231117 | 182600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 28 | 20231117 | 182500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 29 | 20231117 | 182400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 30 | 20231117 | 182300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 31 | 20231117 | 182200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 32 | 20231117 | 182100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 14509 |
| 33 | 20231117 | 182000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 34 | 20231117 | 181900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 35 | 20231117 | 181800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 36 | 20231117 | 181700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 37 | 20231117 | 181600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 38 | 20231117 | 181500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 39 | 20231117 | 181400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 40 | 20231117 | 181300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 41 | 20231117 | 181200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 42 | 20231117 | 181100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 43 | 20231117 | 181000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 44 | 20231117 | 180900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 45 | 20231117 | 180800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 46 | 20231117 | 180700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 47 | 20231117 | 180600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 48 | 20231117 | 180500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 49 | 20231117 | 180400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 50 | 20231117 | 180300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 51 | 20231117 | 180200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 52 | 20231117 | 180100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 53 | 20231117 | 180000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 54 | 20231117 | 175900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 55 | 20231117 | 175800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 56 | 20231117 | 175700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 57 | 20231117 | 175600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 58 | 20231117 | 175500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 59 | 20231117 | 175400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 60 | 20231117 | 175300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 61 | 20231117 | 175200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 62 | 20231117 | 175100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 14509 |
| 63 | 20231117 | 175000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 64 | 20231117 | 174900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 65 | 20231117 | 174800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 66 | 20231117 | 174700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 67 | 20231117 | 174600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 68 | 20231117 | 174500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 69 | 20231117 | 174400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 70 | 20231117 | 174300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 71 | 20231117 | 174200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 72 | 20231117 | 174100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 73 | 20231117 | 174000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 74 | 20231117 | 173900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 75 | 20231117 | 173800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 76 | 20231117 | 173700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 77 | 20231117 | 173600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 78 | 20231117 | 173500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 79 | 20231117 | 173400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 80 | 20231117 | 173300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 81 | 20231117 | 173200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 82 | 20231117 | 173100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 83 | 20231117 | 173000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 84 | 20231117 | 172900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 85 | 20231117 | 172800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 86 | 20231117 | 172700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 87 | 20231117 | 172600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 88 | 20231117 | 172500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 89 | 20231117 | 172400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 90 | 20231117 | 172300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 91 | 20231117 | 172200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 92 | 20231117 | 172100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 14509 |
| 93 | 20231117 | 172000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 94 | 20231117 | 171900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 95 | 20231117 | 171800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 96 | 20231117 | 171700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 97 | 20231117 | 171600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 98 | 20231117 | 171500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 99 | 20231117 | 171400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 100 | 20231117 | 171300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 101 | 20231117 | 171200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 102 | 20231117 | 171100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 103 | 20231117 | 171000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 104 | 20231117 | 170900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 105 | 20231117 | 170800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 106 | 20231117 | 170700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 107 | 20231117 | 170600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 108 | 20231117 | 170500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 109 | 20231117 | 170400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 110 | 20231117 | 170300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 111 | 20231117 | 170200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 112 | 20231117 | 170100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 113 | 20231117 | 170000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 114 | 20231117 | 165900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 115 | 20231117 | 165800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 116 | 20231117 | 165700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 117 | 20231117 | 165600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 118 | 20231117 | 165500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 119 | 20231117 | 165400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 120 | 20231117 | 165300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 121 | 20231117 | 165200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 122 | 20231117 | 165100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 14509 |
| 123 | 20231117 | 165000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 124 | 20231117 | 164900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 125 | 20231117 | 164800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 126 | 20231117 | 164700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 127 | 20231117 | 164600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 128 | 20231117 | 164500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 129 | 20231117 | 164400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 130 | 20231117 | 164300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 131 | 20231117 | 164200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 132 | 20231117 | 164100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 133 | 20231117 | 164000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 134 | 20231117 | 163900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 135 | 20231117 | 163800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 136 | 20231117 | 163700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 137 | 20231117 | 163600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 138 | 20231117 | 163500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 139 | 20231117 | 163400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 140 | 20231117 | 163300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 141 | 20231117 | 163200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 142 | 20231117 | 163100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 143 | 20231117 | 163000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 144 | 20231117 | 162900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 145 | 20231117 | 162800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 146 | 20231117 | 162700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 147 | 20231117 | 162600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 148 | 20231117 | 162500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 149 | 20231117 | 162400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 150 | 20231117 | 162300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 151 | 20231117 | 162200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 152 | 20231117 | 162100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 14509 |
| 153 | 20231117 | 162000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 154 | 20231117 | 161900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 155 | 20231117 | 161800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 156 | 20231117 | 161700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 157 | 20231117 | 161600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 158 | 20231117 | 161500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 159 | 20231117 | 161400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 160 | 20231117 | 161300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 161 | 20231117 | 161200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 162 | 20231117 | 161100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 163 | 20231117 | 161000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 164 | 20231117 | 160900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 165 | 20231117 | 160800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 166 | 20231117 | 160700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 167 | 20231117 | 160600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 168 | 20231117 | 160500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 169 | 20231117 | 160400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 170 | 20231117 | 160300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 171 | 20231117 | 160200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 172 | 20231117 | 160100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 173 | 20231117 | 160000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 174 | 20231117 | 155900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 175 | 20231117 | 155800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 176 | 20231117 | 155700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 177 | 20231117 | 155600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 178 | 20231117 | 155500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 179 | 20231117 | 155400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 180 | 20231117 | 155300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 181 | 20231117 | 155200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 182 | 20231117 | 155100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 14509 |
| 183 | 20231117 | 155000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 184 | 20231117 | 154900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 185 | 20231117 | 154800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 186 | 20231117 | 154700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 187 | 20231117 | 154600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 188 | 20231117 | 154500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 189 | 20231117 | 154400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 190 | 20231117 | 154300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 191 | 20231117 | 154200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 192 | 20231117 | 154100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 193 | 20231117 | 154000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 194 | 20231117 | 153900 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 195 | 20231117 | 153800 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 196 | 20231117 | 153700 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 197 | 20231117 | 153600 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 198 | 20231117 | 153500 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 199 | 20231117 | 153400 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 200 | 20231117 | 153300 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 201 | 20231117 | 153200 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 202 | 20231117 | 153100 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 0 |
| 203 | 20231117 | 153000 | 36888476900 | 139400 | 139400 | 139400 | 139400 | 14509 |
| 204 | 20231117 | 152900 | 34865922300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 205 | 20231117 | 152800 | 34865922300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 206 | 20231117 | 152700 | 34865922300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 207 | 20231117 | 152600 | 34865922300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 208 | 20231117 | 152500 | 34865922300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 209 | 20231117 | 152400 | 34865922300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 210 | 20231117 | 152300 | 34865922300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 211 | 20231117 | 152200 | 34865922300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 212 | 20231117 | 152100 | 34865922300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 213 | 20231117 | 152000 | 34865922300 | 139400 | 139400 | 139400 | 139400 | 0 |
| 214 | 20231117 | 151900 | 34865922300 | 139400 | 139400 | 139700 | 139400 | 561 |
| 215 | 20231117 | 151800 | 34787640700 | 139500 | 139600 | 139700 | 139400 | 931 |
| 216 | 20231117 | 151700 | 34657693000 | 139700 | 139600 | 139700 | 139600 | 392 |
| 217 | 20231117 | 151600 | 34602934900 | 139700 | 139600 | 139700 | 139500 | 752 |
| 218 | 20231117 | 151500 | 34497945000 | 139600 | 139600 | 139600 | 139500 | 592 |
| 219 | 20231117 | 151400 | 34415306800 | 139600 | 139700 | 139700 | 139500 | 931 |
| 220 | 20231117 | 151300 | 34285321000 | 139700 | 139600 | 139700 | 139600 | 455 |
| 221 | 20231117 | 151200 | 34221763900 | 139600 | 139700 | 139700 | 139600 | 380 |
| 222 | 20231117 | 151100 | 34168685700 | 139600 | 139600 | 139700 | 139500 | 630 |
| 223 | 20231117 | 151000 | 34080696600 | 139500 | 139600 | 139600 | 139500 | 829 |
| 224 | 20231117 | 150900 | 33964972100 | 139600 | 139600 | 139600 | 139500 | 419 |
| 225 | 20231117 | 150800 | 33906482500 | 139500 | 139600 | 139700 | 139500 | 3094 |
| 226 | 20231117 | 150700 | 33474471800 | 139700 | 139600 | 139700 | 139500 | 1365 |
| 227 | 20231117 | 150600 | 33283881900 | 139500 | 139500 | 139600 | 139400 | 552 |
| 228 | 20231117 | 150500 | 33206877600 | 139500 | 139500 | 139700 | 139400 | 3909 |
| 229 | 20231117 | 150400 | 32661288000 | 139500 | 139500 | 139500 | 139400 | 498 |
| 230 | 20231117 | 150300 | 32591830600 | 139400 | 139400 | 139500 | 139400 | 755 |
| 231 | 20231117 | 150200 | 32486539800 | 139400 | 139400 | 139500 | 139300 | 388 |
| 232 | 20231117 | 150100 | 32432432000 | 139400 | 139300 | 139500 | 139300 | 621 |
| 233 | 20231117 | 150000 | 32345839800 | 139400 | 139300 | 139500 | 139300 | 750 |
| 234 | 20231117 | 145900 | 32241267700 | 139400 | 139500 | 139500 | 139300 | 451 |
| 235 | 20231117 | 145800 | 32178399500 | 139400 | 139400 | 139500 | 139300 | 727 |
| 236 | 20231117 | 145700 | 32077049400 | 139400 | 139400 | 139500 | 139300 | 802 |
| 237 | 20231117 | 145600 | 31965236900 | 139400 | 139400 | 139400 | 139300 | 560 |
| 238 | 20231117 | 145500 | 31887176200 | 139400 | 139500 | 139500 | 139300 | 827 |
| 239 | 20231117 | 145400 | 31771888500 | 139500 | 139400 | 139500 | 139400 | 473 |
| 240 | 20231117 | 145300 | 31705907900 | 139400 | 139400 | 139500 | 139300 | 777 |
| 241 | 20231117 | 145200 | 31597584400 | 139500 | 139400 | 139500 | 139300 | 695 |
| 242 | 20231117 | 145100 | 31500686300 | 139400 | 139500 | 139500 | 139300 | 832 |
| 243 | 20231117 | 145000 | 31384687700 | 139500 | 139400 | 139500 | 139400 | 444 |
| 244 | 20231117 | 144900 | 31322755400 | 139400 | 139400 | 139500 | 139300 | 628 |
| 245 | 20231117 | 144800 | 31235209500 | 139400 | 139400 | 139400 | 139300 | 818 |
| 246 | 20231117 | 144700 | 31121213900 | 139400 | 139400 | 139400 | 139200 | 467 |
| 247 | 20231117 | 144600 | 31056131000 | 139300 | 139500 | 139500 | 139300 | 1009 |
| 248 | 20231117 | 144500 | 30915428600 | 139500 | 139400 | 139500 | 139300 | 621 |
| 249 | 20231117 | 144400 | 30828819000 | 139400 | 139300 | 139400 | 139300 | 501 |
| 250 | 20231117 | 144300 | 30758982200 | 139400 | 139300 | 139400 | 139200 | 616 |
| 251 | 20231117 | 144200 | 30673157700 | 139300 | 139200 | 139300 | 139200 | 423 |
| 252 | 20231117 | 144100 | 30614239300 | 139300 | 139200 | 139300 | 139100 | 428 |
| 253 | 20231117 | 144000 | 30554639800 | 139200 | 139200 | 139300 | 139000 | 703 |
| 254 | 20231117 | 143900 | 30456765500 | 139100 | 139000 | 139200 | 139000 | 739 |
| 255 | 20231117 | 143800 | 30353974900 | 139000 | 139100 | 139200 | 139000 | 878 |
| 256 | 20231117 | 143700 | 30231868100 | 139100 | 139000 | 139100 | 139000 | 547 |
| 257 | 20231117 | 143600 | 30155788200 | 139000 | 139100 | 139100 | 139000 | 1603 |
| 258 | 20231117 | 143500 | 29932940300 | 139100 | 139100 | 139100 | 139000 | 1511 |
| 259 | 20231117 | 143400 | 29722848900 | 139000 | 139100 | 139100 | 139000 | 393 |
| 260 | 20231117 | 143300 | 29668191800 | 139100 | 139000 | 139100 | 139000 | 306 |
| 261 | 20231117 | 143200 | 29625630900 | 139000 | 139100 | 139100 | 139000 | 344 |
| 262 | 20231117 | 143100 | 29577800500 | 139100 | 139100 | 139100 | 139000 | 239 |
| 263 | 20231117 | 143000 | 29544558500 | 139000 | 139100 | 139200 | 139000 | 434 |
| 264 | 20231117 | 142900 | 29484189200 | 139200 | 139200 | 139200 | 139000 | 348 |
| 265 | 20231117 | 142800 | 29435762100 | 139100 | 139100 | 139100 | 139000 | 609 |
| 266 | 20231117 | 142700 | 29351054600 | 139100 | 139100 | 139100 | 139000 | 593 |
| 267 | 20231117 | 142600 | 29268589600 | 139000 | 139100 | 139400 | 139000 | 814 |
| 268 | 20231117 | 142500 | 29155345400 | 139100 | 139300 | 139400 | 139100 | 953 |
| 269 | 20231117 | 142400 | 29022649500 | 139400 | 139300 | 139400 | 139200 | 423 |
| 270 | 20231117 | 142300 | 28963726500 | 139300 | 139300 | 139300 | 139200 | 170 |
| 271 | 20231117 | 142200 | 28940047500 | 139300 | 139500 | 139500 | 139200 | 389 |
| 272 | 20231117 | 142100 | 28885840100 | 139500 | 139300 | 139500 | 139200 | 649 |
| 273 | 20231117 | 142000 | 28795390400 | 139300 | 139300 | 139300 | 139200 | 446 |
| 274 | 20231117 | 141900 | 28733266300 | 139300 | 139200 | 139300 | 139200 | 238 |
| 275 | 20231117 | 141800 | 28700117600 | 139200 | 139200 | 139300 | 139100 | 292 |
| 276 | 20231117 | 141700 | 28659467800 | 139200 | 139200 | 139300 | 139100 | 220 |
| 277 | 20231117 | 141600 | 28628841700 | 139200 | 139200 | 139400 | 139100 | 1068 |
| 278 | 20231117 | 141500 | 28480113100 | 139200 | 139100 | 139200 | 139100 | 457 |
| 279 | 20231117 | 141400 | 28416506400 | 139100 | 139200 | 139200 | 139100 | 263 |
| 280 | 20231117 | 141300 | 28379909200 | 139200 | 139300 | 139400 | 139100 | 625 |
| 281 | 20231117 | 141200 | 28292871800 | 139300 | 139400 | 139400 | 139300 | 325 |
| 282 | 20231117 | 141100 | 28247578200 | 139400 | 139500 | 139500 | 139300 | 611 |
| 283 | 20231117 | 141000 | 28162395300 | 139400 | 139500 | 139500 | 139400 | 405 |
| 284 | 20231117 | 140900 | 28105902700 | 139500 | 139500 | 139500 | 139400 | 379 |
| 285 | 20231117 | 140800 | 28053038300 | 139500 | 139400 | 139500 | 139400 | 105 |
| 286 | 20231117 | 140700 | 28038392800 | 139500 | 139500 | 139500 | 139400 | 629 |
| 287 | 20231117 | 140600 | 27950690200 | 139400 | 139400 | 139500 | 139400 | 177 |
| 288 | 20231117 | 140500 | 27926000000 | 139500 | 139600 | 139600 | 139400 | 383 |
| 289 | 20231117 | 140400 | 27872582500 | 139600 | 139700 | 139700 | 139600 | 876 |
| 290 | 20231117 | 140300 | 27750250500 | 139700 | 139800 | 139800 | 139700 | 1057 |
| 291 | 20231117 | 140200 | 27602563400 | 139800 | 139800 | 139800 | 139700 | 415 |
| 292 | 20231117 | 140100 | 27544552900 | 139800 | 139700 | 139800 | 139700 | 619 |
| 293 | 20231117 | 140000 | 27458022700 | 139800 | 139700 | 139800 | 139700 | 314 |
| 294 | 20231117 | 135900 | 27414128600 | 139800 | 139800 | 139800 | 139700 | 731 |
| 295 | 20231117 | 135800 | 27311940900 | 139700 | 139800 | 139800 | 139700 | 737 |
| 296 | 20231117 | 135700 | 27208962700 | 139800 | 139700 | 139800 | 139600 | 3013 |
| 297 | 20231117 | 135600 | 26788016600 | 139700 | 139700 | 139700 | 139600 | 398 |
| 298 | 20231117 | 135500 | 26732419800 | 139700 | 139600 | 139700 | 139500 | 2668 |
| 299 | 20231117 | 135400 | 26359942900 | 139600 | 139500 | 139600 | 139500 | 308 |
| 300 | 20231117 | 135300 | 26316961400 | 139500 | 139600 | 139600 | 139500 | 424 |
| 301 | 20231117 | 135200 | 26257784200 | 139500 | 139600 | 139600 | 139500 | 1442 |
| 302 | 20231117 | 135100 | 26056599600 | 139500 | 139600 | 139600 | 139500 | 439 |
| 303 | 20231117 | 135000 | 25995328100 | 139600 | 139500 | 139600 | 139500 | 1408 |
| 304 | 20231117 | 134900 | 25798875400 | 139500 | 139500 | 139500 | 139400 | 354 |
| 305 | 20231117 | 134800 | 25749497600 | 139500 | 139500 | 139500 | 139400 | 294 |
| 306 | 20231117 | 134700 | 25708490100 | 139500 | 139400 | 139500 | 139300 | 2249 |
| 307 | 20231117 | 134600 | 25394846400 | 139400 | 139400 | 139400 | 139300 | 307 |
| 308 | 20231117 | 134500 | 25352052000 | 139300 | 139300 | 139300 | 139200 | 581 |
| 309 | 20231117 | 134400 | 25271120900 | 139300 | 139200 | 139300 | 139200 | 428 |
| 310 | 20231117 | 134300 | 25211502200 | 139200 | 139300 | 139300 | 139200 | 202 |
| 311 | 20231117 | 134200 | 25183364800 | 139300 | 139400 | 139400 | 139200 | 111 |
| 312 | 20231117 | 134100 | 25167898600 | 139300 | 139400 | 139400 | 139200 | 1031 |
| 313 | 20231117 | 134000 | 25024264600 | 139300 | 139400 | 139400 | 139300 | 289 |
| 314 | 20231117 | 133900 | 24983979400 | 139300 | 139400 | 139400 | 139300 | 352 |
| 315 | 20231117 | 133800 | 24934914100 | 139400 | 139400 | 139400 | 139300 | 300 |
| 316 | 20231117 | 133700 | 24893095000 | 139400 | 139400 | 139400 | 139300 | 444 |
| 317 | 20231117 | 133600 | 24831223900 | 139400 | 139400 | 139400 | 139300 | 355 |
| 318 | 20231117 | 133500 | 24781739300 | 139400 | 139300 | 139400 | 139200 | 453 |
| 319 | 20231117 | 133400 | 24718634400 | 139300 | 139300 | 139300 | 139200 | 488 |
| 320 | 20231117 | 133300 | 24650664500 | 139200 | 139300 | 139300 | 139200 | 315 |
| 321 | 20231117 | 133200 | 24606795700 | 139300 | 139300 | 139300 | 139200 | 209 |
| 322 | 20231117 | 133100 | 24577682800 | 139300 | 139200 | 139300 | 139100 | 454 |
| 323 | 20231117 | 133000 | 24514473700 | 139200 | 139100 | 139200 | 139100 | 401 |
| 324 | 20231117 | 132900 | 24458655700 | 139200 | 139200 | 139200 | 139100 | 267 |
| 325 | 20231117 | 132800 | 24421491300 | 139200 | 139000 | 139200 | 139000 | 423 |
| 326 | 20231117 | 132700 | 24362641700 | 139100 | 139100 | 139100 | 139000 | 140 |
| 327 | 20231117 | 132600 | 24343168600 | 139100 | 139200 | 139200 | 139000 | 467 |
| 328 | 20231117 | 132500 | 24278213300 | 139200 | 139200 | 139200 | 139100 | 110 |
| 329 | 20231117 | 132400 | 24262905200 | 139200 | 139200 | 139200 | 139100 | 475 |
| 330 | 20231117 | 132300 | 24196815600 | 139200 | 139100 | 139200 | 139100 | 195 |
| 331 | 20231117 | 132200 | 24169679500 | 139100 | 139200 | 139200 | 139100 | 902 |
| 332 | 20231117 | 132100 | 24044199900 | 139200 | 139100 | 139200 | 139000 | 316 |
| 333 | 20231117 | 132000 | 24000242100 | 139100 | 139100 | 139100 | 139000 | 236 |
| 334 | 20231117 | 131900 | 23967416800 | 139100 | 139100 | 139100 | 139000 | 313 |
| 335 | 20231117 | 131800 | 23923879000 | 139100 | 139100 | 139100 | 139000 | 104 |
| 336 | 20231117 | 131700 | 23909415200 | 139100 | 139100 | 139200 | 139000 | 798 |
| 337 | 20231117 | 131600 | 23798407900 | 139200 | 139200 | 139200 | 139100 | 293 |
| 338 | 20231117 | 131500 | 23757623400 | 139200 | 139200 | 139200 | 139100 | 90 |
| 339 | 20231117 | 131400 | 23745097100 | 139100 | 139100 | 139200 | 139000 | 625 |
| 340 | 20231117 | 131300 | 23658155800 | 139100 | 139100 | 139100 | 139000 | 272 |
| 341 | 20231117 | 131200 | 23620320800 | 139100 | 139100 | 139100 | 139000 | 157 |
| 342 | 20231117 | 131100 | 23598483000 | 139100 | 139100 | 139100 | 139000 | 477 |
| 343 | 20231117 | 131000 | 23532132500 | 139100 | 139100 | 139100 | 139000 | 446 |
| 344 | 20231117 | 130900 | 23470095100 | 139100 | 139100 | 139100 | 139000 | 255 |
| 345 | 20231117 | 130800 | 23434630100 | 139100 | 139100 | 139100 | 139000 | 249 |
| 346 | 20231117 | 130700 | 23399995600 | 139100 | 139100 | 139100 | 139000 | 306 |
| 347 | 20231117 | 130600 | 23357432300 | 139000 | 139000 | 139100 | 139000 | 132 |
| 348 | 20231117 | 130500 | 23339077700 | 139000 | 139100 | 139100 | 139000 | 145 |
| 349 | 20231117 | 130400 | 23318916100 | 139100 | 139100 | 139100 | 139000 | 145 |
| 350 | 20231117 | 130300 | 23298749100 | 139100 | 139200 | 139200 | 139000 | 668 |
| 351 | 20231117 | 130200 | 23205838300 | 139100 | 139200 | 139300 | 139100 | 370 |
| 352 | 20231117 | 130100 | 23154331800 | 139300 | 139500 | 139500 | 139100 | 1047 |
| 353 | 20231117 | 130000 | 23008444600 | 139500 | 139500 | 139600 | 139500 | 978 |
| 354 | 20231117 | 125900 | 22871993100 | 139500 | 139600 | 139600 | 139500 | 125 |
| 355 | 20231117 | 125800 | 22854544500 | 139500 | 139500 | 139600 | 139400 | 1560 |
| 356 | 20231117 | 125700 | 22636910400 | 139500 | 139500 | 139500 | 139400 | 233 |
| 357 | 20231117 | 125600 | 22604407900 | 139500 | 139500 | 139500 | 139400 | 241 |
| 358 | 20231117 | 125500 | 22570791800 | 139500 | 139400 | 139500 | 139400 | 206 |
| 359 | 20231117 | 125400 | 22542059200 | 139400 | 139500 | 139500 | 139400 | 297 |
| 360 | 20231117 | 125300 | 22500639100 | 139500 | 139500 | 139500 | 139400 | 150 |
| 361 | 20231117 | 125200 | 22479720300 | 139400 | 139500 | 139500 | 139400 | 153 |
| 362 | 20231117 | 125100 | 22458379800 | 139400 | 139500 | 139500 | 139400 | 255 |
| 363 | 20231117 | 125000 | 22422826000 | 139400 | 139500 | 139600 | 139400 | 491 |
| 364 | 20231117 | 124900 | 22354342300 | 139600 | 139500 | 139600 | 139500 | 1763 |
| 365 | 20231117 | 124800 | 22108374200 | 139500 | 139500 | 139500 | 139400 | 281 |
| 366 | 20231117 | 124700 | 22069175800 | 139500 | 139500 | 139600 | 139400 | 1397 |
| 367 | 20231117 | 124600 | 21874293600 | 139500 | 139500 | 139600 | 139500 | 543 |
| 368 | 20231117 | 124500 | 21798536000 | 139500 | 139500 | 139600 | 139500 | 759 |
| 369 | 20231117 | 124400 | 21692613200 | 139600 | 139300 | 139600 | 139300 | 8126 |
| 370 | 20231117 | 124300 | 20559501400 | 139200 | 139200 | 139300 | 139200 | 1759 |
| 371 | 20231117 | 124200 | 20314634300 | 139200 | 139200 | 139200 | 139000 | 292 |
| 372 | 20231117 | 124100 | 20273997700 | 139200 | 139000 | 139200 | 139000 | 559 |
| 373 | 20231117 | 124000 | 20196240500 | 139000 | 139100 | 139100 | 139000 | 506 |
| 374 | 20231117 | 123900 | 20125857800 | 139100 | 138900 | 139100 | 138900 | 2168 |
| 375 | 20231117 | 123800 | 19824487100 | 139000 | 139000 | 139000 | 138900 | 922 |
| 376 | 20231117 | 123700 | 19696373500 | 139000 | 139000 | 139000 | 138900 | 465 |
| 377 | 20231117 | 123600 | 19631738700 | 139000 | 139000 | 139000 | 138900 | 388 |
| 378 | 20231117 | 123500 | 19577809100 | 139000 | 138900 | 139000 | 138800 | 1358 |
| 379 | 20231117 | 123400 | 19389184600 | 138900 | 138900 | 138900 | 138800 | 262 |
| 380 | 20231117 | 123300 | 19352795600 | 138900 | 138800 | 138900 | 138800 | 318 |
| 381 | 20231117 | 123200 | 19308650200 | 138800 | 138800 | 138800 | 138700 | 509 |
| 382 | 20231117 | 123100 | 19238001700 | 138800 | 138700 | 138800 | 138700 | 236 |
| 383 | 20231117 | 123000 | 19205245900 | 138800 | 138700 | 138800 | 138700 | 809 |
| 384 | 20231117 | 122900 | 19093017400 | 138700 | 138700 | 138700 | 138600 | 197 |
| 385 | 20231117 | 122800 | 19065694200 | 138700 | 138700 | 138700 | 138600 | 189 |
| 386 | 20231117 | 122700 | 19039480200 | 138700 | 138700 | 138700 | 138600 | 305 |
| 387 | 20231117 | 122600 | 18997183100 | 138700 | 138700 | 138700 | 138600 | 221 |
| 388 | 20231117 | 122500 | 18966530700 | 138700 | 138700 | 138700 | 138600 | 216 |
| 389 | 20231117 | 122400 | 18936571700 | 138700 | 138700 | 138700 | 138600 | 131 |
| 390 | 20231117 | 122300 | 18918402500 | 138700 | 138700 | 138700 | 138600 | 887 |
| 391 | 20231117 | 122200 | 18795376600 | 138600 | 138700 | 138700 | 138600 | 176 |
| 392 | 20231117 | 122100 | 18770973500 | 138700 | 138700 | 138700 | 138600 | 395 |
| 393 | 20231117 | 122000 | 18716187500 | 138700 | 138700 | 138700 | 138600 | 211 |
| 394 | 20231117 | 121900 | 18686922800 | 138600 | 138700 | 138700 | 138500 | 254 |
| 395 | 20231117 | 121800 | 18651713700 | 138500 | 138600 | 138700 | 138500 | 581 |
| 396 | 20231117 | 121700 | 18571190000 | 138600 | 138600 | 138600 | 138500 | 205 |
| 397 | 20231117 | 121600 | 18542777700 | 138600 | 138600 | 138600 | 138500 | 244 |
| 398 | 20231117 | 121500 | 18508960300 | 138600 | 138600 | 138700 | 138500 | 413 |
| 399 | 20231117 | 121400 | 18451722400 | 138600 | 138600 | 138600 | 138500 | 155 |
| 400 | 20231117 | 121300 | 18430239500 | 138600 | 138600 | 138600 | 138500 | 164 |
| 401 | 20231117 | 121200 | 18407509500 | 138600 | 138600 | 138600 | 138300 | 643 |
| 402 | 20231117 | 121100 | 18318458000 | 138600 | 138700 | 138700 | 138600 | 992 |
| 403 | 20231117 | 121000 | 18180965700 | 138700 | 138700 | 138800 | 138600 | 388 |
| 404 | 20231117 | 120900 | 18127150400 | 138700 | 138700 | 138700 | 138600 | 409 |
| 405 | 20231117 | 120800 | 18070423600 | 138700 | 138800 | 138800 | 138700 | 480 |
| 406 | 20231117 | 120700 | 18003834100 | 138700 | 138800 | 138800 | 138700 | 230 |
| 407 | 20231117 | 120600 | 17971910500 | 138800 | 138800 | 138800 | 138700 | 275 |
| 408 | 20231117 | 120500 | 17933742600 | 138800 | 138800 | 138800 | 138700 | 201 |
| 409 | 20231117 | 120400 | 17905845500 | 138800 | 138800 | 138800 | 138700 | 257 |
| 410 | 20231117 | 120300 | 17870175900 | 138800 | 138700 | 138800 | 138700 | 440 |
| 411 | 20231117 | 120200 | 17809135200 | 138700 | 138700 | 138700 | 138600 | 168 |
| 412 | 20231117 | 120100 | 17785833800 | 138700 | 138700 | 138700 | 138600 | 131 |
| 413 | 20231117 | 120000 | 17767665100 | 138700 | 138700 | 138800 | 138600 | 689 |
| 414 | 20231117 | 115900 | 17672077700 | 138800 | 138800 | 138800 | 138700 | 173 |
| 415 | 20231117 | 115800 | 17648065500 | 138800 | 138800 | 138800 | 138700 | 252 |
| 416 | 20231117 | 115700 | 17613099900 | 138700 | 138700 | 138800 | 138600 | 384 |
| 417 | 20231117 | 115600 | 17559834500 | 138700 | 138700 | 138700 | 138600 | 111 |
| 418 | 20231117 | 115500 | 17544439300 | 138600 | 138600 | 138700 | 138500 | 318 |
| 419 | 20231117 | 115400 | 17500358500 | 138600 | 138600 | 138700 | 138500 | 464 |
| 420 | 20231117 | 115300 | 17436047800 | 138600 | 138600 | 138600 | 138500 | 210 |
| 421 | 20231117 | 115200 | 17406942500 | 138600 | 138600 | 138600 | 138500 | 393 |
| 422 | 20231117 | 115100 | 17352473300 | 138700 | 138700 | 138700 | 138700 | 186 |
| 423 | 20231117 | 115000 | 17326675100 | 138700 | 138700 | 138700 | 138600 | 234 |
| 424 | 20231117 | 114900 | 17294219700 | 138600 | 138500 | 138700 | 138400 | 220 |
| 425 | 20231117 | 114800 | 17263743600 | 138500 | 138700 | 138700 | 138400 | 373 |
| 426 | 20231117 | 114700 | 17212068300 | 138700 | 138600 | 138700 | 138500 | 415 |
| 427 | 20231117 | 114600 | 17154546300 | 138600 | 138600 | 138600 | 138500 | 136 |
| 428 | 20231117 | 114500 | 17135697400 | 138600 | 138600 | 138800 | 138500 | 308 |
| 429 | 20231117 | 114400 | 17092999300 | 138600 | 138600 | 138600 | 138500 | 331 |
| 430 | 20231117 | 114300 | 17047128000 | 138600 | 138600 | 138600 | 138400 | 411 |
| 431 | 20231117 | 114200 | 16990196600 | 138700 | 138700 | 138700 | 138400 | 476 |
| 432 | 20231117 | 114100 | 16924233900 | 138700 | 138600 | 138700 | 138400 | 381 |
| 433 | 20231117 | 114000 | 16871457300 | 138600 | 138800 | 138800 | 138400 | 544 |
| 434 | 20231117 | 113900 | 16796050900 | 138800 | 138900 | 138900 | 138500 | 332 |
| 435 | 20231117 | 113800 | 16750005600 | 138800 | 138800 | 138900 | 138700 | 421 |
| 436 | 20231117 | 113700 | 16691570800 | 138700 | 138800 | 138800 | 138700 | 149 |
| 437 | 20231117 | 113600 | 16670889900 | 138800 | 138700 | 138800 | 138700 | 309 |
| 438 | 20231117 | 113500 | 16628017900 | 138600 | 138800 | 138800 | 138500 | 444 |
| 439 | 20231117 | 113400 | 16566468500 | 138800 | 138800 | 138800 | 138600 | 203 |
| 440 | 20231117 | 113300 | 16538304800 | 138800 | 138800 | 138800 | 138700 | 317 |
| 441 | 20231117 | 113200 | 16494323600 | 138800 | 138700 | 138800 | 138600 | 301 |
| 442 | 20231117 | 113100 | 16452568400 | 138800 | 138800 | 138800 | 138700 | 267 |
| 443 | 20231117 | 113000 | 16415509000 | 138800 | 138700 | 138800 | 138700 | 298 |
| 444 | 20231117 | 112900 | 16374168200 | 138700 | 138800 | 138800 | 138600 | 245 |
| 445 | 20231117 | 112800 | 16340181500 | 138700 | 138900 | 138900 | 138600 | 936 |
| 446 | 20231117 | 112700 | 16210329800 | 138900 | 138800 | 138900 | 138800 | 295 |
| 447 | 20231117 | 112600 | 16169371400 | 138800 | 138800 | 138800 | 138700 | 288 |
| 448 | 20231117 | 112500 | 16129397200 | 138800 | 138800 | 138800 | 138700 | 211 |
| 449 | 20231117 | 112400 | 16100110800 | 138800 | 138900 | 139000 | 138700 | 378 |
| 450 | 20231117 | 112300 | 16047627300 | 138900 | 138900 | 139000 | 138800 | 518 |
| 451 | 20231117 | 112200 | 15975660000 | 138900 | 138900 | 138900 | 138800 | 565 |
| 452 | 20231117 | 112100 | 15897181800 | 138900 | 138800 | 138900 | 138800 | 270 |
| 453 | 20231117 | 112000 | 15859686000 | 138900 | 138900 | 138900 | 138800 | 285 |
| 454 | 20231117 | 111900 | 15820106200 | 138900 | 138700 | 138900 | 138700 | 766 |
| 455 | 20231117 | 111800 | 15713768800 | 138800 | 138700 | 138800 | 138700 | 211 |
| 456 | 20231117 | 111700 | 15684489300 | 138700 | 138700 | 138700 | 138600 | 213 |
| 457 | 20231117 | 111600 | 15654946500 | 138700 | 138700 | 138700 | 138600 | 270 |
| 458 | 20231117 | 111500 | 15617503600 | 138700 | 138700 | 138700 | 138600 | 151 |
| 459 | 20231117 | 111400 | 15596562100 | 138700 | 138600 | 138700 | 138600 | 247 |
| 460 | 20231117 | 111300 | 15562304000 | 138700 | 138700 | 138800 | 138600 | 220 |
| 461 | 20231117 | 111200 | 15531790300 | 138600 | 138600 | 138800 | 138600 | 747 |
| 462 | 20231117 | 111100 | 15428204900 | 138600 | 138600 | 138600 | 138500 | 257 |
| 463 | 20231117 | 111000 | 15392586000 | 138500 | 138400 | 138600 | 138400 | 406 |
| 464 | 20231117 | 110900 | 15336354200 | 138500 | 138500 | 138500 | 138400 | 209 |
| 465 | 20231117 | 110800 | 15307407900 | 138500 | 138500 | 138500 | 138400 | 154 |
| 466 | 20231117 | 110700 | 15286083700 | 138500 | 138600 | 138600 | 138200 | 491 |
| 467 | 20231117 | 110600 | 15218133500 | 138400 | 138600 | 138700 | 138400 | 532 |
| 468 | 20231117 | 110500 | 15144412700 | 138600 | 138500 | 138600 | 138400 | 346 |
| 469 | 20231117 | 110400 | 15096503200 | 138500 | 138300 | 138500 | 138300 | 355 |
| 470 | 20231117 | 110300 | 15047360300 | 138300 | 138600 | 138700 | 138300 | 518 |
| 471 | 20231117 | 110200 | 14975600100 | 138700 | 138800 | 138800 | 138600 | 404 |
| 472 | 20231117 | 110100 | 14919561300 | 138700 | 138400 | 138700 | 138300 | 500 |
| 473 | 20231117 | 110000 | 14850312400 | 138400 | 138500 | 138500 | 138300 | 185 |
| 474 | 20231117 | 105900 | 14824708500 | 138500 | 138400 | 138500 | 138300 | 375 |
| 475 | 20231117 | 105800 | 14772806000 | 138500 | 138300 | 138500 | 138300 | 418 |
| 476 | 20231117 | 105700 | 14714937100 | 138400 | 138300 | 138400 | 138300 | 285 |
| 477 | 20231117 | 105600 | 14675511100 | 138400 | 138500 | 138500 | 138300 | 970 |
| 478 | 20231117 | 105500 | 14541280800 | 138500 | 138500 | 138600 | 138400 | 578 |
| 479 | 20231117 | 105400 | 14461225000 | 138400 | 138700 | 138800 | 138400 | 644 |
| 480 | 20231117 | 105300 | 14371989400 | 138700 | 138600 | 138700 | 138500 | 882 |
| 481 | 20231117 | 105200 | 14249738300 | 138600 | 138600 | 138600 | 138500 | 213 |
| 482 | 20231117 | 105100 | 14220217100 | 138600 | 138600 | 138600 | 138500 | 168 |
| 483 | 20231117 | 105000 | 14196932800 | 138600 | 138500 | 138600 | 138300 | 646 |
| 484 | 20231117 | 104900 | 14107485900 | 138600 | 138600 | 138600 | 138400 | 451 |
| 485 | 20231117 | 104800 | 14045018100 | 138600 | 138600 | 138700 | 138500 | 532 |
| 486 | 20231117 | 104700 | 13971298200 | 138700 | 138900 | 138900 | 138700 | 632 |
| 487 | 20231117 | 104600 | 13883595700 | 138900 | 138900 | 138900 | 138800 | 242 |
| 488 | 20231117 | 104500 | 13849983600 | 138900 | 138900 | 138900 | 138800 | 297 |
| 489 | 20231117 | 104400 | 13808732900 | 138900 | 139000 | 139000 | 138800 | 251 |
| 490 | 20231117 | 104300 | 13773865600 | 139000 | 138900 | 139000 | 138900 | 315 |
| 491 | 20231117 | 104200 | 13730097900 | 138900 | 138800 | 139000 | 138800 | 766 |
| 492 | 20231117 | 104100 | 13623701500 | 138900 | 138900 | 139000 | 138900 | 359 |
| 493 | 20231117 | 104000 | 13573835100 | 138900 | 138900 | 138900 | 138700 | 350 |
| 494 | 20231117 | 103900 | 13525239600 | 138900 | 138900 | 139000 | 138800 | 447 |
| 495 | 20231117 | 103800 | 13463158300 | 138900 | 138900 | 138900 | 138800 | 273 |
| 496 | 20231117 | 103700 | 13425238700 | 138900 | 138700 | 138900 | 138700 | 266 |
| 497 | 20231117 | 103600 | 13388311000 | 138800 | 138900 | 138900 | 138700 | 631 |
| 498 | 20231117 | 103500 | 13300721800 | 138900 | 138800 | 138900 | 138700 | 418 |
| 499 | 20231117 | 103400 | 13242697100 | 138800 | 138800 | 138900 | 138700 | 532 |
| 500 | 20231117 | 103300 | 13168848000 | 138800 | 138800 | 138800 | 138700 | 848 |
| 501 | 20231117 | 103200 | 13051200800 | 138800 | 138800 | 138800 | 138700 | 961 |
| 502 | 20231117 | 103100 | 12917830300 | 138800 | 138700 | 138800 | 138700 | 266 |
| 503 | 20231117 | 103000 | 12880911700 | 138800 | 138600 | 138800 | 138600 | 226 |
| 504 | 20231117 | 102900 | 12849567700 | 138600 | 138700 | 138700 | 138500 | 464 |
| 505 | 20231117 | 102800 | 12785295000 | 138700 | 138600 | 138700 | 138500 | 282 |
| 506 | 20231117 | 102700 | 12746208500 | 138600 | 138500 | 138600 | 138500 | 190 |
| 507 | 20231117 | 102600 | 12719886600 | 138500 | 138600 | 138600 | 138300 | 192 |
| 508 | 20231117 | 102500 | 12693291600 | 138400 | 138400 | 138600 | 138200 | 771 |
| 509 | 20231117 | 102400 | 12586593000 | 138400 | 138400 | 138400 | 138200 | 631 |
| 510 | 20231117 | 102300 | 12499323200 | 138300 | 138500 | 138500 | 138300 | 1002 |
| 511 | 20231117 | 102200 | 12360634300 | 138500 | 138300 | 138500 | 138200 | 578 |
| 512 | 20231117 | 102100 | 12280679900 | 138300 | 138200 | 138300 | 138200 | 195 |
| 513 | 20231117 | 102000 | 12253713800 | 138300 | 138300 | 138400 | 138200 | 753 |
| 514 | 20231117 | 101900 | 12149602400 | 138400 | 138400 | 138500 | 138300 | 370 |
| 515 | 20231117 | 101800 | 12098384400 | 138400 | 138500 | 138500 | 138300 | 297 |
| 516 | 20231117 | 101700 | 12057276900 | 138500 | 138200 | 138500 | 138200 | 180 |
| 517 | 20231117 | 101600 | 12032363900 | 138300 | 138300 | 138400 | 138200 | 794 |
| 518 | 20231117 | 101500 | 11922559500 | 138200 | 138400 | 138400 | 138200 | 883 |
| 519 | 20231117 | 101400 | 11800433600 | 138400 | 138500 | 138500 | 138300 | 308 |
| 520 | 20231117 | 101300 | 11757799300 | 138400 | 138500 | 138600 | 138400 | 310 |
| 521 | 20231117 | 101200 | 11714850900 | 138600 | 138700 | 138700 | 138500 | 259 |
| 522 | 20231117 | 101100 | 11678947000 | 138700 | 138500 | 138700 | 138400 | 565 |
| 523 | 20231117 | 101000 | 11600667500 | 138300 | 138500 | 138500 | 138300 | 612 |
| 524 | 20231117 | 100900 | 11515937100 | 138500 | 138400 | 138500 | 138200 | 4188 |
| 525 | 20231117 | 100800 | 10936724000 | 138300 | 138300 | 138500 | 138300 | 254 |
| 526 | 20231117 | 100700 | 10901577600 | 138300 | 138300 | 138500 | 138200 | 693 |
| 527 | 20231117 | 100600 | 10805674100 | 138400 | 138500 | 138500 | 138300 | 450 |
| 528 | 20231117 | 100500 | 10743378700 | 138500 | 138400 | 138500 | 138400 | 198 |
| 529 | 20231117 | 100400 | 10715957600 | 138200 | 138200 | 138500 | 138100 | 774 |
| 530 | 20231117 | 100300 | 10608862200 | 138100 | 138200 | 138500 | 138100 | 1900 |
| 531 | 20231117 | 100200 | 10346223200 | 138400 | 138600 | 138600 | 138300 | 1527 |
| 532 | 20231117 | 100100 | 10134810400 | 138500 | 138800 | 138900 | 138500 | 2643 |
| 533 | 20231117 | 100000 | 9768353100 | 138900 | 138900 | 138900 | 138800 | 265 |
| 534 | 20231117 | 095900 | 9731553400 | 138900 | 138800 | 139000 | 138800 | 721 |
| 535 | 20231117 | 095800 | 9631384500 | 138800 | 139000 | 139000 | 138500 | 1924 |
| 536 | 20231117 | 095700 | 9364357800 | 139000 | 138800 | 139000 | 138700 | 1057 |
| 537 | 20231117 | 095600 | 9217618100 | 138700 | 138800 | 138900 | 138700 | 849 |
| 538 | 20231117 | 095500 | 9099760200 | 138800 | 138600 | 138900 | 138600 | 627 |
| 539 | 20231117 | 095400 | 9012722900 | 138700 | 138900 | 139000 | 138600 | 1478 |
| 540 | 20231117 | 095300 | 8807530900 | 138900 | 139000 | 139000 | 138800 | 597 |
| 541 | 20231117 | 095200 | 8724570500 | 138800 | 138700 | 138900 | 138700 | 1344 |
| 542 | 20231117 | 095100 | 8537963500 | 138800 | 139100 | 139200 | 138700 | 2023 |
| 543 | 20231117 | 095000 | 8256782600 | 139000 | 139400 | 139400 | 139000 | 3987 |
| 544 | 20231117 | 094900 | 7701374900 | 139400 | 139500 | 139500 | 139300 | 557 |
| 545 | 20231117 | 094800 | 7623711500 | 139500 | 139400 | 139500 | 139300 | 1114 |
| 546 | 20231117 | 094700 | 7468409000 | 139500 | 139600 | 139600 | 139400 | 501 |
| 547 | 20231117 | 094600 | 7398501700 | 139600 | 139400 | 139600 | 139300 | 4858 |
| 548 | 20231117 | 094500 | 6720833400 | 139400 | 138900 | 139400 | 138900 | 7318 |
| 549 | 20231117 | 094400 | 5702974400 | 138900 | 138800 | 138900 | 138800 | 1104 |
| 550 | 20231117 | 094300 | 5549661800 | 138900 | 138700 | 138900 | 138600 | 3244 |
| 551 | 20231117 | 094200 | 5099565900 | 138700 | 138600 | 138700 | 138600 | 478 |
| 552 | 20231117 | 094100 | 5033300900 | 138600 | 138300 | 138700 | 138300 | 3123 |
| 553 | 20231117 | 094000 | 4600997500 | 138400 | 138200 | 138400 | 138200 | 1113 |
| 554 | 20231117 | 093900 | 4447020500 | 138300 | 138300 | 138400 | 138200 | 1493 |
| 555 | 20231117 | 093800 | 4240556900 | 138300 | 138200 | 138300 | 138100 | 1534 |
| 556 | 20231117 | 093700 | 4028567400 | 138100 | 138100 | 138200 | 138000 | 1504 |
| 557 | 20231117 | 093600 | 3820870900 | 138200 | 138000 | 138200 | 138000 | 1249 |
| 558 | 20231117 | 093500 | 3648433900 | 137900 | 138100 | 138100 | 137900 | 211 |
| 559 | 20231117 | 093400 | 3619316200 | 138100 | 138100 | 138100 | 138000 | 874 |
| 560 | 20231117 | 093300 | 3498680900 | 138000 | 138100 | 138200 | 138000 | 166 |
| 561 | 20231117 | 093200 | 3475753800 | 138200 | 138200 | 138200 | 138100 | 37 |
| 562 | 20231117 | 093100 | 3470640900 | 138200 | 138000 | 138200 | 137900 | 3194 |
| 563 | 20231117 | 093000 | 3029638800 | 138000 | 137800 | 138000 | 137800 | 581 |
| 564 | 20231117 | 092900 | 2949518200 | 137900 | 137900 | 137900 | 137800 | 141 |
| 565 | 20231117 | 092800 | 2930075800 | 137900 | 138000 | 138000 | 137900 | 784 |
| 566 | 20231117 | 092700 | 2821961600 | 138000 | 137900 | 138000 | 137800 | 279 |
| 567 | 20231117 | 092600 | 2783486900 | 138000 | 137900 | 138000 | 137900 | 80 |
| 568 | 20231117 | 092500 | 2772452300 | 138000 | 137900 | 138000 | 137800 | 480 |
| 569 | 20231117 | 092400 | 2706273400 | 137900 | 137900 | 138000 | 137800 | 2315 |
| 570 | 20231117 | 092300 | 2387036400 | 137900 | 137900 | 137900 | 137800 | 150 |
| 571 | 20231117 | 092200 | 2366359200 | 137900 | 137900 | 137900 | 137800 | 94 |
| 572 | 20231117 | 092100 | 2353396700 | 137900 | 137900 | 137900 | 137800 | 117 |
| 573 | 20231117 | 092000 | 2337264000 | 137900 | 137800 | 137900 | 137800 | 128 |
| 574 | 20231117 | 091900 | 2319621800 | 137900 | 138000 | 138000 | 137800 | 1216 |
| 575 | 20231117 | 091800 | 2151924900 | 138000 | 137800 | 138000 | 137800 | 1746 |
| 576 | 20231117 | 091700 | 1911188000 | 137700 | 137600 | 137700 | 137600 | 824 |
| 577 | 20231117 | 091600 | 1797727400 | 137600 | 137600 | 137600 | 137500 | 955 |
| 578 | 20231117 | 091500 | 1666339700 | 137700 | 137600 | 137700 | 137500 | 654 |
| 579 | 20231117 | 091400 | 1576340500 | 137600 | 137600 | 137600 | 137500 | 762 |
| 580 | 20231117 | 091300 | 1471499400 | 137600 | 137400 | 137600 | 137400 | 750 |
| 581 | 20231117 | 091200 | 1368412400 | 137400 | 137400 | 137400 | 137300 | 294 |
| 582 | 20231117 | 091100 | 1328041000 | 137400 | 137300 | 137400 | 137300 | 370 |
| 583 | 20231117 | 091000 | 1277209000 | 137400 | 137400 | 137500 | 137400 | 113 |
| 584 | 20231117 | 090900 | 1261677200 | 137400 | 137400 | 137400 | 137300 | 322 |
| 585 | 20231117 | 090800 | 1217443000 | 137400 | 137400 | 137600 | 137300 | 928 |
| 586 | 20231117 | 090700 | 1089921200 | 137400 | 137400 | 137500 | 137300 | 101 |
| 587 | 20231117 | 090600 | 1076041700 | 137400 | 137500 | 137500 | 137300 | 499 |
| 588 | 20231117 | 090500 | 1007483900 | 137500 | 137600 | 137700 | 137500 | 1107 |
| 589 | 20231117 | 090400 | 855189700 | 137600 | 137700 | 137700 | 137600 | 379 |
| 590 | 20231117 | 090300 | 803031300 | 137700 | 137700 | 137800 | 137600 | 1027 |
| 591 | 20231117 | 090200 | 661624500 | 137700 | 137700 | 137800 | 137600 | 865 |
| 592 | 20231117 | 090100 | 542485500 | 137600 | 137400 | 137600 | 137200 | 1282 |
| 593 | 20231117 | 090000 | 366292100 | 137300 | 136600 | 137700 | 136600 | 2569 |