31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 8103 |
| 3 | 20231117 | 182900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 4 | 20231117 | 182800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 5 | 20231117 | 182700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 6 | 20231117 | 182600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 7 | 20231117 | 182500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 8 | 20231117 | 182400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 9 | 20231117 | 182300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 10 | 20231117 | 182200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 11 | 20231117 | 182100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 12 | 20231117 | 182000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 13 | 20231117 | 181900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 14 | 20231117 | 181800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 15 | 20231117 | 181700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 16 | 20231117 | 181600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 17 | 20231117 | 181500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 18 | 20231117 | 181400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 19 | 20231117 | 181300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 20 | 20231117 | 181200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 21 | 20231117 | 181100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 22 | 20231117 | 181000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 23 | 20231117 | 180900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 24 | 20231117 | 180800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 25 | 20231117 | 180700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 26 | 20231117 | 180600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 27 | 20231117 | 180500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 28 | 20231117 | 180400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 29 | 20231117 | 180300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 30 | 20231117 | 180200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 31 | 20231117 | 180100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 32 | 20231117 | 180000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 8103 |
| 33 | 20231117 | 175900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 34 | 20231117 | 175800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 35 | 20231117 | 175700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 36 | 20231117 | 175600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 37 | 20231117 | 175500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 38 | 20231117 | 175400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 39 | 20231117 | 175300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 40 | 20231117 | 175200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 41 | 20231117 | 175100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 42 | 20231117 | 175000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 43 | 20231117 | 174900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 44 | 20231117 | 174800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 45 | 20231117 | 174700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 46 | 20231117 | 174600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 47 | 20231117 | 174500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 48 | 20231117 | 174400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 49 | 20231117 | 174300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 50 | 20231117 | 174200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 51 | 20231117 | 174100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 52 | 20231117 | 174000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 53 | 20231117 | 173900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 54 | 20231117 | 173800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 55 | 20231117 | 173700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 56 | 20231117 | 173600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 57 | 20231117 | 173500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 58 | 20231117 | 173400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 59 | 20231117 | 173300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 60 | 20231117 | 173200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 61 | 20231117 | 173100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 62 | 20231117 | 173000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 8103 |
| 63 | 20231117 | 172900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 64 | 20231117 | 172800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 65 | 20231117 | 172700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 66 | 20231117 | 172600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 67 | 20231117 | 172500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 68 | 20231117 | 172400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 69 | 20231117 | 172300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 70 | 20231117 | 172200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 71 | 20231117 | 172100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 72 | 20231117 | 172000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 73 | 20231117 | 171900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 74 | 20231117 | 171800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 75 | 20231117 | 171700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 76 | 20231117 | 171600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 77 | 20231117 | 171500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 78 | 20231117 | 171400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 79 | 20231117 | 171300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 80 | 20231117 | 171200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 81 | 20231117 | 171100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 82 | 20231117 | 171000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 83 | 20231117 | 170900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 84 | 20231117 | 170800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 85 | 20231117 | 170700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 86 | 20231117 | 170600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 87 | 20231117 | 170500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 88 | 20231117 | 170400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 89 | 20231117 | 170300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 90 | 20231117 | 170200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 91 | 20231117 | 170100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 92 | 20231117 | 170000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 8103 |
| 93 | 20231117 | 165900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 94 | 20231117 | 165800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 95 | 20231117 | 165700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 96 | 20231117 | 165600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 97 | 20231117 | 165500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 98 | 20231117 | 165400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 99 | 20231117 | 165300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 100 | 20231117 | 165200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 101 | 20231117 | 165100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 102 | 20231117 | 165000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 103 | 20231117 | 164900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 104 | 20231117 | 164800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 105 | 20231117 | 164700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 106 | 20231117 | 164600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 107 | 20231117 | 164500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 108 | 20231117 | 164400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 109 | 20231117 | 164300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 110 | 20231117 | 164200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 111 | 20231117 | 164100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 112 | 20231117 | 164000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 113 | 20231117 | 163900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 114 | 20231117 | 163800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 115 | 20231117 | 163700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 116 | 20231117 | 163600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 117 | 20231117 | 163500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 118 | 20231117 | 163400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 119 | 20231117 | 163300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 120 | 20231117 | 163200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 121 | 20231117 | 163100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 122 | 20231117 | 163000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 8103 |
| 123 | 20231117 | 162900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 124 | 20231117 | 162800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 125 | 20231117 | 162700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 126 | 20231117 | 162600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 127 | 20231117 | 162500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 128 | 20231117 | 162400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 129 | 20231117 | 162300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 130 | 20231117 | 162200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 131 | 20231117 | 162100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 132 | 20231117 | 162000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 133 | 20231117 | 161900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 134 | 20231117 | 161800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 135 | 20231117 | 161700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 136 | 20231117 | 161600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 137 | 20231117 | 161500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 138 | 20231117 | 161400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 139 | 20231117 | 161300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 140 | 20231117 | 161200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 141 | 20231117 | 161100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 142 | 20231117 | 161000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 143 | 20231117 | 160900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 144 | 20231117 | 160800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 145 | 20231117 | 160700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 146 | 20231117 | 160600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 147 | 20231117 | 160500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 148 | 20231117 | 160400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 149 | 20231117 | 160300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 150 | 20231117 | 160200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 151 | 20231117 | 160100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 152 | 20231117 | 160000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 8103 |
| 153 | 20231117 | 155900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 154 | 20231117 | 155800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 155 | 20231117 | 155700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 156 | 20231117 | 155600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 157 | 20231117 | 155500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 158 | 20231117 | 155400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 159 | 20231117 | 155300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 160 | 20231117 | 155200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 161 | 20231117 | 155100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 162 | 20231117 | 155000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 163 | 20231117 | 154900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 164 | 20231117 | 154800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 165 | 20231117 | 154700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 166 | 20231117 | 154600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 167 | 20231117 | 154500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 168 | 20231117 | 154400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 169 | 20231117 | 154300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 170 | 20231117 | 154200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 171 | 20231117 | 154100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 172 | 20231117 | 154000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 173 | 20231117 | 153900 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 174 | 20231117 | 153800 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 175 | 20231117 | 153700 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 176 | 20231117 | 153600 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 177 | 20231117 | 153500 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 178 | 20231117 | 153400 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 179 | 20231117 | 153300 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 180 | 20231117 | 153200 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 181 | 20231117 | 153100 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 0 |
| 182 | 20231117 | 153000 | 40191119900 | 87400 | 87400 | 87400 | 87400 | 16206 |
| 183 | 20231117 | 152900 | 39482917700 | 87000 | 87000 | 87000 | 87000 | 0 |
| 184 | 20231117 | 152800 | 39482917700 | 87000 | 87000 | 87000 | 87000 | 0 |
| 185 | 20231117 | 152700 | 39482917700 | 87000 | 87000 | 87000 | 87000 | 0 |
| 186 | 20231117 | 152600 | 39482917700 | 87000 | 87000 | 87000 | 87000 | 0 |
| 187 | 20231117 | 152500 | 39482917700 | 87000 | 87000 | 87000 | 87000 | 0 |
| 188 | 20231117 | 152400 | 39482917700 | 87000 | 87000 | 87000 | 87000 | 0 |
| 189 | 20231117 | 152300 | 39482917700 | 87000 | 87000 | 87000 | 87000 | 0 |
| 190 | 20231117 | 152200 | 39482917700 | 87000 | 87000 | 87000 | 87000 | 0 |
| 191 | 20231117 | 152100 | 39482917700 | 87000 | 87000 | 87000 | 87000 | 0 |
| 192 | 20231117 | 152000 | 39482917700 | 87000 | 87000 | 87000 | 87000 | 0 |
| 193 | 20231117 | 151900 | 39482917700 | 87000 | 86800 | 87100 | 86700 | 1503 |
| 194 | 20231117 | 151800 | 39352440100 | 86900 | 86800 | 86900 | 86700 | 1283 |
| 195 | 20231117 | 151700 | 39241041300 | 86800 | 86900 | 87000 | 86800 | 919 |
| 196 | 20231117 | 151600 | 39161231500 | 86900 | 87100 | 87100 | 86900 | 1420 |
| 197 | 20231117 | 151500 | 39037736600 | 87100 | 87000 | 87200 | 86900 | 1465 |
| 198 | 20231117 | 151400 | 38910283500 | 87000 | 87100 | 87200 | 87000 | 5120 |
| 199 | 20231117 | 151300 | 38464300400 | 87100 | 87200 | 87300 | 87100 | 1466 |
| 200 | 20231117 | 151200 | 38336489600 | 87200 | 87300 | 87400 | 87200 | 1300 |
| 201 | 20231117 | 151100 | 38223029000 | 87300 | 87300 | 87400 | 87200 | 1254 |
| 202 | 20231117 | 151000 | 38113548200 | 87300 | 87500 | 87600 | 87300 | 1440 |
| 203 | 20231117 | 150900 | 37987609700 | 87600 | 87600 | 87600 | 87500 | 839 |
| 204 | 20231117 | 150800 | 37914127200 | 87500 | 87700 | 87700 | 87500 | 459 |
| 205 | 20231117 | 150700 | 37873924100 | 87600 | 87600 | 87700 | 87600 | 466 |
| 206 | 20231117 | 150600 | 37833092200 | 87600 | 87700 | 87700 | 87600 | 582 |
| 207 | 20231117 | 150500 | 37782085200 | 87700 | 87600 | 87700 | 87500 | 801 |
| 208 | 20231117 | 150400 | 37711908800 | 87700 | 87700 | 87900 | 87600 | 417 |
| 209 | 20231117 | 150300 | 37675332200 | 87700 | 87700 | 87900 | 87700 | 628 |
| 210 | 20231117 | 150200 | 37620180600 | 87800 | 87900 | 87900 | 87700 | 401 |
| 211 | 20231117 | 150100 | 37584955900 | 87800 | 87700 | 87900 | 87700 | 459 |
| 212 | 20231117 | 150000 | 37544648300 | 87800 | 87800 | 88000 | 87700 | 634 |
| 213 | 20231117 | 145900 | 37488970900 | 87800 | 87900 | 87900 | 87700 | 794 |
| 214 | 20231117 | 145800 | 37419287900 | 87900 | 87800 | 88000 | 87600 | 591 |
| 215 | 20231117 | 145700 | 37367394000 | 87700 | 87600 | 87900 | 87600 | 1014 |
| 216 | 20231117 | 145600 | 37278378200 | 87700 | 87700 | 87800 | 87600 | 955 |
| 217 | 20231117 | 145500 | 37194591500 | 87700 | 87700 | 87800 | 87600 | 703 |
| 218 | 20231117 | 145400 | 37132939900 | 87700 | 87700 | 87800 | 87500 | 867 |
| 219 | 20231117 | 145300 | 37056944900 | 87600 | 87600 | 87700 | 87500 | 908 |
| 220 | 20231117 | 145200 | 36977400200 | 87500 | 87600 | 87800 | 87300 | 1507 |
| 221 | 20231117 | 145100 | 36845493600 | 87700 | 87600 | 87800 | 87600 | 710 |
| 222 | 20231117 | 145000 | 36783208400 | 87800 | 87900 | 87900 | 87600 | 1904 |
| 223 | 20231117 | 144900 | 36616234400 | 87800 | 87600 | 87900 | 87500 | 1260 |
| 224 | 20231117 | 144800 | 36505671000 | 87700 | 87900 | 87900 | 87300 | 2310 |
| 225 | 20231117 | 144700 | 36303274400 | 87900 | 88000 | 88000 | 87800 | 907 |
| 226 | 20231117 | 144600 | 36223505500 | 88000 | 87800 | 88000 | 87800 | 711 |
| 227 | 20231117 | 144500 | 36161034700 | 87800 | 87900 | 88000 | 87800 | 908 |
| 228 | 20231117 | 144400 | 36081212300 | 87900 | 87900 | 88100 | 87800 | 768 |
| 229 | 20231117 | 144300 | 36013681900 | 88000 | 87800 | 88100 | 87700 | 1064 |
| 230 | 20231117 | 144200 | 35920111000 | 87900 | 87600 | 87900 | 87500 | 2216 |
| 231 | 20231117 | 144100 | 35725722500 | 87600 | 87400 | 87700 | 87400 | 848 |
| 232 | 20231117 | 144000 | 35651465600 | 87400 | 87400 | 87700 | 87400 | 1234 |
| 233 | 20231117 | 143900 | 35543458100 | 87300 | 87700 | 87700 | 87300 | 1229 |
| 234 | 20231117 | 143800 | 35435887000 | 87700 | 87600 | 87900 | 87600 | 1838 |
| 235 | 20231117 | 143700 | 35274591200 | 87600 | 87600 | 87800 | 87600 | 1033 |
| 236 | 20231117 | 143600 | 35184011800 | 87600 | 87300 | 87700 | 87200 | 1292 |
| 237 | 20231117 | 143500 | 35070954400 | 87400 | 87600 | 87800 | 87200 | 1544 |
| 238 | 20231117 | 143400 | 34935993400 | 87600 | 87800 | 87900 | 87400 | 1617 |
| 239 | 20231117 | 143300 | 34794294400 | 87800 | 87800 | 88000 | 87700 | 1035 |
| 240 | 20231117 | 143200 | 34703348500 | 87900 | 88100 | 88100 | 87800 | 1858 |
| 241 | 20231117 | 143100 | 34539964400 | 88000 | 88100 | 88200 | 88000 | 1253 |
| 242 | 20231117 | 143000 | 34429642600 | 88200 | 88200 | 88200 | 88000 | 574 |
| 243 | 20231117 | 142900 | 34379060800 | 88200 | 88300 | 88300 | 88100 | 796 |
| 244 | 20231117 | 142800 | 34308862000 | 88400 | 88200 | 88500 | 88100 | 589 |
| 245 | 20231117 | 142700 | 34256855900 | 88300 | 88100 | 88300 | 88100 | 808 |
| 246 | 20231117 | 142600 | 34185564500 | 88200 | 88300 | 88400 | 88100 | 1049 |
| 247 | 20231117 | 142500 | 34093096400 | 88400 | 88200 | 88500 | 88200 | 1294 |
| 248 | 20231117 | 142400 | 33978874100 | 88200 | 88400 | 88500 | 88200 | 1407 |
| 249 | 20231117 | 142300 | 33854658600 | 88500 | 88400 | 88500 | 88400 | 1043 |
| 250 | 20231117 | 142200 | 33762412700 | 88400 | 88700 | 88800 | 88400 | 1625 |
| 251 | 20231117 | 142100 | 33618617300 | 88800 | 88800 | 88800 | 88600 | 599 |
| 252 | 20231117 | 142000 | 33565472800 | 88600 | 88900 | 88900 | 88600 | 863 |
| 253 | 20231117 | 141900 | 33488863100 | 89100 | 88900 | 89100 | 88800 | 587 |
| 254 | 20231117 | 141800 | 33436625100 | 88900 | 89100 | 89200 | 88900 | 615 |
| 255 | 20231117 | 141700 | 33381864700 | 89100 | 89100 | 89200 | 88900 | 1182 |
| 256 | 20231117 | 141600 | 33276571200 | 89000 | 88800 | 89100 | 88800 | 1170 |
| 257 | 20231117 | 141500 | 33172537200 | 88800 | 88800 | 88800 | 88600 | 681 |
| 258 | 20231117 | 141400 | 33112091000 | 88800 | 88800 | 88800 | 88700 | 488 |
| 259 | 20231117 | 141300 | 33068791500 | 88800 | 88700 | 88800 | 88500 | 695 |
| 260 | 20231117 | 141200 | 33007143500 | 88700 | 88600 | 88700 | 88400 | 641 |
| 261 | 20231117 | 141100 | 32950356400 | 88600 | 88700 | 88800 | 88200 | 998 |
| 262 | 20231117 | 141000 | 32862038400 | 88600 | 88500 | 88800 | 88500 | 733 |
| 263 | 20231117 | 140900 | 32797114100 | 88500 | 88800 | 88800 | 88500 | 754 |
| 264 | 20231117 | 140800 | 32730238500 | 88800 | 88900 | 88900 | 88700 | 518 |
| 265 | 20231117 | 140700 | 32684223100 | 88900 | 88600 | 88900 | 88500 | 636 |
| 266 | 20231117 | 140600 | 32627822400 | 88600 | 88600 | 88700 | 88400 | 625 |
| 267 | 20231117 | 140500 | 32572477200 | 88600 | 88900 | 88900 | 88300 | 944 |
| 268 | 20231117 | 140400 | 32488957600 | 88900 | 88700 | 89000 | 88400 | 2539 |
| 269 | 20231117 | 140300 | 32264044000 | 88600 | 88800 | 88900 | 88500 | 1931 |
| 270 | 20231117 | 140200 | 32092788300 | 88900 | 89100 | 89100 | 88800 | 1440 |
| 271 | 20231117 | 140100 | 31964731100 | 89100 | 89200 | 89300 | 89000 | 913 |
| 272 | 20231117 | 140000 | 31883364700 | 89200 | 89200 | 89300 | 89200 | 464 |
| 273 | 20231117 | 135900 | 31841941400 | 89300 | 89300 | 89300 | 89100 | 529 |
| 274 | 20231117 | 135800 | 31794732900 | 89200 | 89200 | 89300 | 89100 | 551 |
| 275 | 20231117 | 135700 | 31745577900 | 89200 | 89100 | 89400 | 89000 | 1679 |
| 276 | 20231117 | 135600 | 31595740600 | 89200 | 89300 | 89300 | 89100 | 675 |
| 277 | 20231117 | 135500 | 31535556900 | 89300 | 89200 | 89300 | 89100 | 429 |
| 278 | 20231117 | 135400 | 31497269000 | 89300 | 89300 | 89400 | 89000 | 2120 |
| 279 | 20231117 | 135300 | 31308341100 | 89300 | 89500 | 89500 | 89100 | 1952 |
| 280 | 20231117 | 135200 | 31134078700 | 89500 | 89500 | 89600 | 89300 | 760 |
| 281 | 20231117 | 135100 | 31066109100 | 89400 | 89400 | 89600 | 89300 | 1738 |
| 282 | 20231117 | 135000 | 30910672300 | 89500 | 89800 | 89900 | 89400 | 1994 |
| 283 | 20231117 | 134900 | 30732042500 | 89800 | 89800 | 89900 | 89700 | 2173 |
| 284 | 20231117 | 134800 | 30536952900 | 89800 | 89500 | 89800 | 89500 | 3026 |
| 285 | 20231117 | 134700 | 30265707700 | 89500 | 89300 | 89500 | 89200 | 1847 |
| 286 | 20231117 | 134600 | 30100650200 | 89300 | 89000 | 89300 | 89000 | 5239 |
| 287 | 20231117 | 134500 | 29634126800 | 89000 | 88900 | 89000 | 88800 | 866 |
| 288 | 20231117 | 134400 | 29557117000 | 88900 | 88800 | 88900 | 88800 | 935 |
| 289 | 20231117 | 134300 | 29474013800 | 88800 | 88900 | 88900 | 88800 | 597 |
| 290 | 20231117 | 134200 | 29420967400 | 88900 | 88900 | 88900 | 88800 | 807 |
| 291 | 20231117 | 134100 | 29349242300 | 88900 | 88700 | 88900 | 88700 | 895 |
| 292 | 20231117 | 134000 | 29269728700 | 88700 | 88900 | 88900 | 88700 | 1010 |
| 293 | 20231117 | 133900 | 29180048800 | 88900 | 88800 | 88900 | 88600 | 647 |
| 294 | 20231117 | 133800 | 29122608400 | 88800 | 88800 | 88900 | 88700 | 652 |
| 295 | 20231117 | 133700 | 29064677900 | 88800 | 88800 | 88900 | 88700 | 812 |
| 296 | 20231117 | 133600 | 28992519800 | 88800 | 88700 | 88900 | 88600 | 1318 |
| 297 | 20231117 | 133500 | 28875509500 | 88700 | 88500 | 88700 | 88400 | 668 |
| 298 | 20231117 | 133400 | 28816393700 | 88500 | 88600 | 88700 | 88500 | 883 |
| 299 | 20231117 | 133300 | 28738198800 | 88700 | 88700 | 88700 | 87800 | 1752 |
| 300 | 20231117 | 133200 | 28583258700 | 88600 | 88700 | 88800 | 88600 | 841 |
| 301 | 20231117 | 133100 | 28508662400 | 88700 | 88800 | 88800 | 88600 | 1877 |
| 302 | 20231117 | 133000 | 28342140300 | 88800 | 88600 | 88800 | 88500 | 1528 |
| 303 | 20231117 | 132900 | 28206689800 | 88600 | 88400 | 88600 | 88300 | 2706 |
| 304 | 20231117 | 132800 | 27967217000 | 88400 | 88200 | 88500 | 88100 | 1460 |
| 305 | 20231117 | 132700 | 27838255300 | 88100 | 88300 | 88400 | 88100 | 1205 |
| 306 | 20231117 | 132600 | 27731881800 | 88400 | 88300 | 88400 | 88300 | 613 |
| 307 | 20231117 | 132500 | 27677710000 | 88300 | 88500 | 88500 | 88300 | 1060 |
| 308 | 20231117 | 132400 | 27583966700 | 88500 | 88500 | 88500 | 88400 | 1065 |
| 309 | 20231117 | 132300 | 27489760700 | 88500 | 88400 | 88500 | 88300 | 635 |
| 310 | 20231117 | 132200 | 27433615600 | 88400 | 88400 | 88400 | 88300 | 1060 |
| 311 | 20231117 | 132100 | 27339940600 | 88400 | 88000 | 88500 | 88000 | 6360 |
| 312 | 20231117 | 132000 | 26778081200 | 87800 | 88000 | 88000 | 87800 | 9137 |
| 313 | 20231117 | 131900 | 25974373000 | 88000 | 88000 | 88000 | 87900 | 822 |
| 314 | 20231117 | 131800 | 25902058900 | 88000 | 88000 | 88000 | 87900 | 845 |
| 315 | 20231117 | 131700 | 25827719400 | 87900 | 87900 | 88000 | 87800 | 831 |
| 316 | 20231117 | 131600 | 25754647400 | 87900 | 87900 | 87900 | 87700 | 1764 |
| 317 | 20231117 | 131500 | 25599724400 | 87900 | 87900 | 88000 | 87700 | 848 |
| 318 | 20231117 | 131400 | 25525223100 | 87900 | 88000 | 88000 | 87900 | 1017 |
| 319 | 20231117 | 131300 | 25435776300 | 87900 | 87900 | 88000 | 87900 | 568 |
| 320 | 20231117 | 131200 | 25385820100 | 87900 | 87900 | 88000 | 87900 | 588 |
| 321 | 20231117 | 131100 | 25334085500 | 87900 | 87900 | 88000 | 87800 | 1280 |
| 322 | 20231117 | 131000 | 25221530600 | 87900 | 87900 | 87900 | 87800 | 635 |
| 323 | 20231117 | 130900 | 25165716800 | 87900 | 87800 | 88000 | 87700 | 3346 |
| 324 | 20231117 | 130800 | 24871694200 | 87700 | 87800 | 87800 | 87700 | 507 |
| 325 | 20231117 | 130700 | 24827190000 | 87700 | 87700 | 87800 | 87700 | 547 |
| 326 | 20231117 | 130600 | 24779172000 | 87700 | 87800 | 87800 | 87700 | 887 |
| 327 | 20231117 | 130500 | 24701306000 | 87800 | 87500 | 87800 | 87400 | 7994 |
| 328 | 20231117 | 130400 | 24001064600 | 87500 | 87400 | 87500 | 87400 | 334 |
| 329 | 20231117 | 130300 | 23971849100 | 87400 | 87400 | 87500 | 87300 | 578 |
| 330 | 20231117 | 130200 | 23921313100 | 87400 | 87400 | 87500 | 87300 | 526 |
| 331 | 20231117 | 130100 | 23875338400 | 87400 | 87400 | 87500 | 87300 | 395 |
| 332 | 20231117 | 130000 | 23840809100 | 87500 | 87500 | 87500 | 87400 | 959 |
| 333 | 20231117 | 125900 | 23756974600 | 87400 | 87500 | 87500 | 87400 | 508 |
| 334 | 20231117 | 125800 | 23712553300 | 87400 | 87500 | 87500 | 87400 | 375 |
| 335 | 20231117 | 125700 | 23679752000 | 87500 | 87300 | 87500 | 87300 | 559 |
| 336 | 20231117 | 125600 | 23630900600 | 87300 | 87400 | 87400 | 87300 | 327 |
| 337 | 20231117 | 125500 | 23602326800 | 87400 | 87400 | 87400 | 87300 | 268 |
| 338 | 20231117 | 125400 | 23578904000 | 87400 | 87400 | 87500 | 87300 | 393 |
| 339 | 20231117 | 125300 | 23544538400 | 87400 | 87400 | 87400 | 87300 | 316 |
| 340 | 20231117 | 125200 | 23516920500 | 87400 | 87400 | 87500 | 87300 | 600 |
| 341 | 20231117 | 125100 | 23464477400 | 87400 | 87500 | 87500 | 87300 | 648 |
| 342 | 20231117 | 125000 | 23407834000 | 87500 | 87400 | 87500 | 87400 | 291 |
| 343 | 20231117 | 124900 | 23382384100 | 87500 | 87400 | 87500 | 87400 | 234 |
| 344 | 20231117 | 124800 | 23361913400 | 87500 | 87500 | 87500 | 87400 | 333 |
| 345 | 20231117 | 124700 | 23332779800 | 87500 | 87400 | 87500 | 87400 | 318 |
| 346 | 20231117 | 124600 | 23304962400 | 87400 | 87500 | 87500 | 87400 | 401 |
| 347 | 20231117 | 124500 | 23269888200 | 87500 | 87500 | 87500 | 87400 | 454 |
| 348 | 20231117 | 124400 | 23230185100 | 87400 | 87500 | 87500 | 87400 | 416 |
| 349 | 20231117 | 124300 | 23193789800 | 87400 | 87400 | 87500 | 87400 | 331 |
| 350 | 20231117 | 124200 | 23164840400 | 87500 | 87400 | 87500 | 87400 | 405 |
| 351 | 20231117 | 124100 | 23129420200 | 87500 | 87400 | 87500 | 87400 | 212 |
| 352 | 20231117 | 124000 | 23110873900 | 87400 | 87500 | 87500 | 87400 | 264 |
| 353 | 20231117 | 123900 | 23087776500 | 87500 | 87500 | 87500 | 87400 | 439 |
| 354 | 20231117 | 123800 | 23049367900 | 87500 | 87400 | 87500 | 87300 | 360 |
| 355 | 20231117 | 123700 | 23017899300 | 87400 | 87400 | 87400 | 87200 | 473 |
| 356 | 20231117 | 123600 | 22976568600 | 87400 | 87400 | 87400 | 87300 | 470 |
| 357 | 20231117 | 123500 | 22935515000 | 87400 | 87300 | 87400 | 87300 | 219 |
| 358 | 20231117 | 123400 | 22916376800 | 87400 | 87300 | 87400 | 87300 | 249 |
| 359 | 20231117 | 123300 | 22894614500 | 87300 | 87400 | 87400 | 87300 | 234 |
| 360 | 20231117 | 123200 | 22874166500 | 87400 | 87500 | 87500 | 87400 | 502 |
| 361 | 20231117 | 123100 | 22830257500 | 87500 | 87500 | 87500 | 87400 | 307 |
| 362 | 20231117 | 123000 | 22803400900 | 87500 | 87500 | 87500 | 87400 | 388 |
| 363 | 20231117 | 122900 | 22769454300 | 87500 | 87400 | 87500 | 87400 | 276 |
| 364 | 20231117 | 122800 | 22745307300 | 87300 | 87400 | 87500 | 87300 | 291 |
| 365 | 20231117 | 122700 | 22719863300 | 87400 | 87400 | 87400 | 87300 | 349 |
| 366 | 20231117 | 122600 | 22689380900 | 87400 | 87400 | 87400 | 87300 | 300 |
| 367 | 20231117 | 122500 | 22663167800 | 87300 | 87200 | 87400 | 87200 | 564 |
| 368 | 20231117 | 122400 | 22613906300 | 87200 | 87200 | 87300 | 87200 | 342 |
| 369 | 20231117 | 122300 | 22584074000 | 87200 | 87300 | 87300 | 87100 | 339 |
| 370 | 20231117 | 122200 | 22554500100 | 87300 | 87300 | 87400 | 87100 | 754 |
| 371 | 20231117 | 122100 | 22488731700 | 87300 | 87300 | 87400 | 87100 | 252 |
| 372 | 20231117 | 122000 | 22466747500 | 87300 | 87300 | 87400 | 87200 | 387 |
| 373 | 20231117 | 121900 | 22432968800 | 87400 | 87400 | 87400 | 87200 | 545 |
| 374 | 20231117 | 121800 | 22385381700 | 87400 | 87400 | 87400 | 87200 | 388 |
| 375 | 20231117 | 121700 | 22351488900 | 87300 | 87700 | 87700 | 87300 | 510 |
| 376 | 20231117 | 121600 | 22306870700 | 87700 | 87700 | 87700 | 87600 | 517 |
| 377 | 20231117 | 121500 | 22261552400 | 87700 | 87600 | 87700 | 87600 | 414 |
| 378 | 20231117 | 121400 | 22225258800 | 87600 | 87600 | 87700 | 87500 | 884 |
| 379 | 20231117 | 121300 | 22147822100 | 87600 | 87400 | 87600 | 87300 | 2263 |
| 380 | 20231117 | 121200 | 21949778900 | 87300 | 87400 | 87400 | 87300 | 354 |
| 381 | 20231117 | 121100 | 21918853100 | 87400 | 87300 | 87500 | 87200 | 1687 |
| 382 | 20231117 | 121000 | 21771431100 | 87300 | 87400 | 87400 | 87300 | 423 |
| 383 | 20231117 | 120900 | 21734468200 | 87400 | 87200 | 87400 | 87100 | 3332 |
| 384 | 20231117 | 120800 | 21443801900 | 87200 | 87200 | 87200 | 87100 | 378 |
| 385 | 20231117 | 120700 | 21410857600 | 87200 | 87200 | 87200 | 87100 | 280 |
| 386 | 20231117 | 120600 | 21386444100 | 87200 | 87100 | 87200 | 87000 | 356 |
| 387 | 20231117 | 120500 | 21355415000 | 87100 | 87200 | 87200 | 87100 | 922 |
| 388 | 20231117 | 120400 | 21275082500 | 87100 | 87200 | 87200 | 87100 | 192 |
| 389 | 20231117 | 120300 | 21258344700 | 87100 | 87200 | 87200 | 87100 | 241 |
| 390 | 20231117 | 120200 | 21237331200 | 87200 | 87100 | 87200 | 87000 | 360 |
| 391 | 20231117 | 120100 | 21205980900 | 87100 | 87100 | 87100 | 86900 | 382 |
| 392 | 20231117 | 120000 | 21172732600 | 87100 | 87100 | 87100 | 87000 | 271 |
| 393 | 20231117 | 115900 | 21149141300 | 87100 | 87100 | 87100 | 87000 | 268 |
| 394 | 20231117 | 115800 | 21125799700 | 87000 | 87100 | 87100 | 87000 | 276 |
| 395 | 20231117 | 115700 | 21101763700 | 87100 | 87100 | 87100 | 86900 | 1261 |
| 396 | 20231117 | 115600 | 20991968400 | 87100 | 87000 | 87100 | 87000 | 257 |
| 397 | 20231117 | 115500 | 20969598900 | 87100 | 87000 | 87100 | 86800 | 1444 |
| 398 | 20231117 | 115400 | 20843966700 | 87000 | 87000 | 87000 | 86900 | 266 |
| 399 | 20231117 | 115300 | 20820835900 | 87000 | 87000 | 87000 | 86900 | 373 |
| 400 | 20231117 | 115200 | 20788395000 | 87000 | 86900 | 87000 | 86800 | 386 |
| 401 | 20231117 | 115100 | 20754852400 | 86900 | 86900 | 86900 | 86800 | 418 |
| 402 | 20231117 | 115000 | 20718546900 | 86900 | 86900 | 86900 | 86800 | 260 |
| 403 | 20231117 | 114900 | 20695954900 | 86900 | 86900 | 86900 | 86700 | 346 |
| 404 | 20231117 | 114800 | 20665931700 | 86800 | 87000 | 87000 | 86800 | 391 |
| 405 | 20231117 | 114700 | 20631938000 | 87000 | 87000 | 87000 | 86800 | 322 |
| 406 | 20231117 | 114600 | 20603943200 | 87000 | 86900 | 87000 | 86700 | 265 |
| 407 | 20231117 | 114500 | 20580918700 | 87000 | 87000 | 87000 | 86800 | 283 |
| 408 | 20231117 | 114400 | 20556305000 | 87000 | 86900 | 87000 | 86700 | 1464 |
| 409 | 20231117 | 114300 | 20429119600 | 86900 | 87000 | 87000 | 86800 | 476 |
| 410 | 20231117 | 114200 | 20387736300 | 87000 | 87000 | 87000 | 86900 | 208 |
| 411 | 20231117 | 114100 | 20369647800 | 87000 | 87000 | 87000 | 86900 | 397 |
| 412 | 20231117 | 114000 | 20335127300 | 87000 | 87000 | 87000 | 86900 | 370 |
| 413 | 20231117 | 113900 | 20302947300 | 87000 | 86900 | 87000 | 86700 | 364 |
| 414 | 20231117 | 113800 | 20271325100 | 86900 | 86800 | 86900 | 86800 | 125 |
| 415 | 20231117 | 113700 | 20260467300 | 86700 | 86800 | 86900 | 86700 | 438 |
| 416 | 20231117 | 113600 | 20222445200 | 86900 | 86900 | 86900 | 86800 | 168 |
| 417 | 20231117 | 113500 | 20207848800 | 86900 | 87000 | 87000 | 86800 | 495 |
| 418 | 20231117 | 113400 | 20164814800 | 87000 | 87100 | 87100 | 86900 | 305 |
| 419 | 20231117 | 113300 | 20138270000 | 87100 | 87000 | 87100 | 87000 | 304 |
| 420 | 20231117 | 113200 | 20111812200 | 86900 | 87100 | 87100 | 86900 | 195 |
| 421 | 20231117 | 113100 | 20094842000 | 87000 | 86800 | 87100 | 86600 | 572 |
| 422 | 20231117 | 113000 | 20045170300 | 86700 | 87000 | 87000 | 86700 | 353 |
| 423 | 20231117 | 112900 | 20014503700 | 86900 | 87100 | 87100 | 86700 | 407 |
| 424 | 20231117 | 112800 | 19979131600 | 86900 | 87200 | 87300 | 86900 | 1658 |
| 425 | 20231117 | 112700 | 19834663300 | 87200 | 87200 | 87200 | 87100 | 715 |
| 426 | 20231117 | 112600 | 19772318200 | 87200 | 87200 | 87200 | 87100 | 568 |
| 427 | 20231117 | 112500 | 19722792600 | 87200 | 87100 | 87200 | 87000 | 648 |
| 428 | 20231117 | 112400 | 19666318900 | 87100 | 87000 | 87100 | 86900 | 981 |
| 429 | 20231117 | 112300 | 19580954100 | 87000 | 86900 | 87000 | 86700 | 584 |
| 430 | 20231117 | 112200 | 19530188700 | 86900 | 86800 | 86900 | 86700 | 278 |
| 431 | 20231117 | 112100 | 19506040400 | 86900 | 87000 | 87000 | 86600 | 564 |
| 432 | 20231117 | 112000 | 19457059200 | 87000 | 86800 | 87000 | 86700 | 1270 |
| 433 | 20231117 | 111900 | 19346740500 | 86900 | 86900 | 87000 | 86800 | 605 |
| 434 | 20231117 | 111800 | 19294159300 | 86900 | 86900 | 87000 | 86800 | 415 |
| 435 | 20231117 | 111700 | 19258090200 | 86900 | 86900 | 86900 | 86800 | 614 |
| 436 | 20231117 | 111600 | 19204741000 | 86800 | 86800 | 86900 | 86700 | 451 |
| 437 | 20231117 | 111500 | 19165580300 | 86700 | 86700 | 86800 | 86500 | 1642 |
| 438 | 20231117 | 111400 | 19023306300 | 86700 | 86700 | 86800 | 86600 | 830 |
| 439 | 20231117 | 111300 | 18951392500 | 86800 | 86700 | 86800 | 86500 | 565 |
| 440 | 20231117 | 111200 | 18902409800 | 86700 | 86600 | 86800 | 86500 | 913 |
| 441 | 20231117 | 111100 | 18823314500 | 86600 | 86900 | 86900 | 86600 | 896 |
| 442 | 20231117 | 111000 | 18745562700 | 86900 | 87000 | 87100 | 86600 | 1034 |
| 443 | 20231117 | 110900 | 18655763200 | 87000 | 87300 | 87400 | 86900 | 674 |
| 444 | 20231117 | 110800 | 18596973000 | 87300 | 87500 | 87500 | 87100 | 722 |
| 445 | 20231117 | 110700 | 18533938800 | 87500 | 87400 | 87500 | 87200 | 3847 |
| 446 | 20231117 | 110600 | 18197826300 | 87400 | 87100 | 87500 | 87000 | 2675 |
| 447 | 20231117 | 110500 | 17964443100 | 87100 | 87300 | 87300 | 87000 | 763 |
| 448 | 20231117 | 110400 | 17897946500 | 87200 | 87200 | 87300 | 87100 | 768 |
| 449 | 20231117 | 110300 | 17830986000 | 87100 | 87000 | 87200 | 86900 | 737 |
| 450 | 20231117 | 110200 | 17766850900 | 86900 | 87300 | 87300 | 86900 | 2762 |
| 451 | 20231117 | 110100 | 17526312800 | 87300 | 87300 | 87400 | 87200 | 739 |
| 452 | 20231117 | 110000 | 17461794300 | 87400 | 87600 | 87600 | 87200 | 981 |
| 453 | 20231117 | 105900 | 17376021300 | 87500 | 87200 | 87700 | 87100 | 2501 |
| 454 | 20231117 | 105800 | 17157052600 | 87200 | 87700 | 87700 | 87100 | 867 |
| 455 | 20231117 | 105700 | 17081296800 | 87600 | 87700 | 87800 | 87400 | 3053 |
| 456 | 20231117 | 105600 | 16813681000 | 87700 | 87300 | 87700 | 87100 | 2901 |
| 457 | 20231117 | 105500 | 16560341900 | 87300 | 87300 | 87600 | 87200 | 2793 |
| 458 | 20231117 | 105400 | 16316192000 | 87300 | 87800 | 87900 | 87300 | 6253 |
| 459 | 20231117 | 105300 | 15767757900 | 87800 | 87800 | 87800 | 87800 | 0 |
| 460 | 20231117 | 105200 | 15767757900 | 87800 | 87200 | 87800 | 87200 | 7381 |
| 461 | 20231117 | 105100 | 15122013800 | 87200 | 86700 | 87200 | 86700 | 10577 |
| 462 | 20231117 | 105000 | 14202224700 | 86700 | 86800 | 86800 | 86600 | 1803 |
| 463 | 20231117 | 104900 | 14045910100 | 86700 | 86800 | 86800 | 86700 | 864 |
| 464 | 20231117 | 104800 | 13970930000 | 86800 | 86400 | 86800 | 86400 | 2001 |
| 465 | 20231117 | 104700 | 13797641500 | 86400 | 86500 | 86500 | 86400 | 2287 |
| 466 | 20231117 | 104600 | 13599887800 | 86500 | 86400 | 86500 | 86300 | 781 |
| 467 | 20231117 | 104500 | 13532384900 | 86400 | 86300 | 86400 | 86200 | 1883 |
| 468 | 20231117 | 104400 | 13369752900 | 86400 | 86300 | 86400 | 85900 | 1668 |
| 469 | 20231117 | 104300 | 13225841800 | 86300 | 86200 | 86300 | 86100 | 567 |
| 470 | 20231117 | 104200 | 13176960200 | 86200 | 86100 | 86200 | 86000 | 333 |
| 471 | 20231117 | 104100 | 13148283400 | 86100 | 86100 | 86200 | 85900 | 798 |
| 472 | 20231117 | 104000 | 13079587600 | 86100 | 86200 | 86200 | 85800 | 562 |
| 473 | 20231117 | 103900 | 13031212600 | 86200 | 86000 | 86200 | 86000 | 1042 |
| 474 | 20231117 | 103800 | 12941489600 | 86100 | 85900 | 86100 | 85800 | 1077 |
| 475 | 20231117 | 103700 | 12848906300 | 85900 | 85800 | 86100 | 85700 | 1009 |
| 476 | 20231117 | 103600 | 12762224200 | 85800 | 85800 | 86000 | 85500 | 1632 |
| 477 | 20231117 | 103500 | 12622352800 | 85800 | 86000 | 86200 | 85800 | 1113 |
| 478 | 20231117 | 103400 | 12526695000 | 86000 | 86000 | 86200 | 85900 | 1370 |
| 479 | 20231117 | 103300 | 12408872800 | 86100 | 86200 | 86300 | 85900 | 1130 |
| 480 | 20231117 | 103200 | 12311518900 | 86300 | 86300 | 86400 | 86100 | 1442 |
| 481 | 20231117 | 103100 | 12187175800 | 86400 | 86000 | 86400 | 86000 | 2374 |
| 482 | 20231117 | 103000 | 11982472400 | 86100 | 85800 | 86100 | 85500 | 12504 |
| 483 | 20231117 | 102900 | 10908280400 | 85800 | 85600 | 85800 | 85500 | 3477 |
| 484 | 20231117 | 102800 | 10610487200 | 85500 | 85500 | 85600 | 85400 | 2030 |
| 485 | 20231117 | 102700 | 10436886000 | 85500 | 84900 | 85500 | 84900 | 5868 |
| 486 | 20231117 | 102600 | 9936981600 | 84800 | 84900 | 85000 | 84800 | 388 |
| 487 | 20231117 | 102500 | 9904044600 | 84900 | 85200 | 85200 | 84800 | 830 |
| 488 | 20231117 | 102400 | 9833488500 | 85200 | 85000 | 85200 | 84800 | 6179 |
| 489 | 20231117 | 102300 | 9308311000 | 85000 | 84900 | 85000 | 84800 | 1052 |
| 490 | 20231117 | 102200 | 9218962400 | 84900 | 84800 | 84900 | 84800 | 367 |
| 491 | 20231117 | 102100 | 9187811800 | 84800 | 84900 | 84900 | 84700 | 3101 |
| 492 | 20231117 | 102000 | 8924678400 | 84800 | 84500 | 84900 | 84400 | 8687 |
| 493 | 20231117 | 101900 | 8189401100 | 84400 | 84500 | 84500 | 84400 | 312 |
| 494 | 20231117 | 101800 | 8163041400 | 84500 | 84200 | 84500 | 84200 | 1646 |
| 495 | 20231117 | 101700 | 8024187900 | 84200 | 84300 | 84400 | 84200 | 1101 |
| 496 | 20231117 | 101600 | 7931370800 | 84100 | 84100 | 84300 | 84100 | 1065 |
| 497 | 20231117 | 101500 | 7841669900 | 84200 | 84100 | 84200 | 84100 | 262 |
| 498 | 20231117 | 101400 | 7819623800 | 84200 | 84100 | 84200 | 84100 | 233 |
| 499 | 20231117 | 101300 | 7800014600 | 84200 | 84000 | 84200 | 84000 | 449 |
| 500 | 20231117 | 101200 | 7762235500 | 84100 | 84100 | 84200 | 84000 | 412 |
| 501 | 20231117 | 101100 | 7727587900 | 84100 | 84200 | 84200 | 84100 | 110 |
| 502 | 20231117 | 101000 | 7718331700 | 84200 | 84100 | 84200 | 84000 | 866 |
| 503 | 20231117 | 100900 | 7645491400 | 84100 | 84100 | 84100 | 83900 | 213 |
| 504 | 20231117 | 100800 | 7627589400 | 84100 | 84000 | 84100 | 83900 | 417 |
| 505 | 20231117 | 100700 | 7592563200 | 84000 | 84000 | 84000 | 83900 | 540 |
| 506 | 20231117 | 100600 | 7547208700 | 84000 | 84000 | 84000 | 83900 | 436 |
| 507 | 20231117 | 100500 | 7510621000 | 84000 | 84100 | 84100 | 83900 | 381 |
| 508 | 20231117 | 100400 | 7478633100 | 84000 | 84100 | 84100 | 83900 | 388 |
| 509 | 20231117 | 100300 | 7446035400 | 84100 | 84200 | 84200 | 84100 | 419 |
| 510 | 20231117 | 100200 | 7410769600 | 84200 | 84300 | 84300 | 84100 | 227 |
| 511 | 20231117 | 100100 | 7391652000 | 84300 | 84300 | 84300 | 84200 | 244 |
| 512 | 20231117 | 100000 | 7371096100 | 84300 | 84400 | 84400 | 84000 | 799 |
| 513 | 20231117 | 095900 | 7303833200 | 84400 | 84400 | 84400 | 84300 | 1533 |
| 514 | 20231117 | 095800 | 7174469400 | 84400 | 84400 | 84400 | 84200 | 1330 |
| 515 | 20231117 | 095700 | 7062323700 | 84400 | 84400 | 84400 | 84100 | 725 |
| 516 | 20231117 | 095600 | 7001155400 | 84400 | 84200 | 84400 | 84100 | 1003 |
| 517 | 20231117 | 095500 | 6916611500 | 84200 | 84300 | 84300 | 84000 | 412 |
| 518 | 20231117 | 095400 | 6881943900 | 84100 | 84300 | 84400 | 84100 | 338 |
| 519 | 20231117 | 095300 | 6853470900 | 84400 | 84400 | 84400 | 84300 | 408 |
| 520 | 20231117 | 095200 | 6819058100 | 84400 | 84300 | 84400 | 84200 | 2267 |
| 521 | 20231117 | 095100 | 6627935100 | 84300 | 84300 | 84300 | 84100 | 1274 |
| 522 | 20231117 | 095000 | 6520706500 | 84200 | 84300 | 84300 | 84200 | 279 |
| 523 | 20231117 | 094900 | 6497204700 | 84200 | 84000 | 84300 | 83900 | 6283 |
| 524 | 20231117 | 094800 | 5968804700 | 83900 | 83800 | 84000 | 83700 | 516 |
| 525 | 20231117 | 094700 | 5925537900 | 83700 | 83800 | 83900 | 83600 | 405 |
| 526 | 20231117 | 094600 | 5891582300 | 83800 | 83700 | 83900 | 83700 | 76 |
| 527 | 20231117 | 094500 | 5885209800 | 83700 | 83600 | 83900 | 83600 | 1574 |
| 528 | 20231117 | 094400 | 5753369700 | 83700 | 83700 | 83700 | 83600 | 214 |
| 529 | 20231117 | 094300 | 5735472200 | 83700 | 83800 | 83800 | 83500 | 1315 |
| 530 | 20231117 | 094200 | 5625474400 | 83700 | 83600 | 83800 | 83500 | 819 |
| 531 | 20231117 | 094100 | 5556944100 | 83600 | 83600 | 83700 | 83400 | 965 |
| 532 | 20231117 | 094000 | 5476314000 | 83600 | 83600 | 83700 | 83500 | 159 |
| 533 | 20231117 | 093900 | 5463017600 | 83600 | 83600 | 83700 | 83500 | 390 |
| 534 | 20231117 | 093800 | 5430410900 | 83600 | 83700 | 83700 | 83500 | 273 |
| 535 | 20231117 | 093700 | 5407593600 | 83600 | 83600 | 83700 | 83500 | 304 |
| 536 | 20231117 | 093600 | 5382178800 | 83700 | 83700 | 83700 | 83500 | 230 |
| 537 | 20231117 | 093500 | 5362944600 | 83700 | 83700 | 83800 | 83600 | 341 |
| 538 | 20231117 | 093400 | 5334389100 | 83800 | 83700 | 83800 | 83600 | 128 |
| 539 | 20231117 | 093300 | 5323668700 | 83800 | 83700 | 83800 | 83600 | 74 |
| 540 | 20231117 | 093200 | 5317471300 | 83900 | 83900 | 83900 | 83700 | 222 |
| 541 | 20231117 | 093100 | 5298873300 | 84000 | 83800 | 84100 | 83700 | 1924 |
| 542 | 20231117 | 093000 | 5137429200 | 83800 | 83700 | 83800 | 83400 | 1584 |
| 543 | 20231117 | 092900 | 5005074400 | 83700 | 83600 | 83900 | 83400 | 1802 |
| 544 | 20231117 | 092800 | 4854506500 | 83900 | 83900 | 84000 | 83600 | 940 |
| 545 | 20231117 | 092700 | 4775746800 | 84000 | 84000 | 84000 | 83900 | 70 |
| 546 | 20231117 | 092600 | 4769872300 | 84000 | 84100 | 84100 | 83800 | 1229 |
| 547 | 20231117 | 092500 | 4666708200 | 84100 | 84400 | 84400 | 84100 | 540 |
| 548 | 20231117 | 092400 | 4621251300 | 84400 | 84200 | 84400 | 84200 | 2020 |
| 549 | 20231117 | 092300 | 4450982800 | 84200 | 84000 | 84300 | 83800 | 3335 |
| 550 | 20231117 | 092200 | 4170727500 | 84000 | 83500 | 84000 | 83500 | 2657 |
| 551 | 20231117 | 092100 | 3948043200 | 83600 | 83600 | 83700 | 83500 | 866 |
| 552 | 20231117 | 092000 | 3875645600 | 83600 | 83800 | 83800 | 83600 | 644 |
| 553 | 20231117 | 091900 | 3821697600 | 83800 | 83800 | 83800 | 83600 | 823 |
| 554 | 20231117 | 091800 | 3752771300 | 83800 | 83700 | 83900 | 83700 | 147 |
| 555 | 20231117 | 091700 | 3740458900 | 83700 | 83700 | 83900 | 83700 | 170 |
| 556 | 20231117 | 091600 | 3726209800 | 83700 | 83800 | 83900 | 83600 | 159 |
| 557 | 20231117 | 091500 | 3712894400 | 83800 | 83600 | 83800 | 83500 | 627 |
| 558 | 20231117 | 091400 | 3660475400 | 83800 | 83900 | 84000 | 83600 | 592 |
| 559 | 20231117 | 091300 | 3610878100 | 83800 | 83900 | 84000 | 83700 | 859 |
| 560 | 20231117 | 091200 | 3538842400 | 84000 | 83600 | 84000 | 83500 | 2093 |
| 561 | 20231117 | 091100 | 3363533600 | 83500 | 83600 | 83800 | 83400 | 2294 |
| 562 | 20231117 | 091000 | 3171973400 | 83800 | 84000 | 84100 | 83600 | 1414 |
| 563 | 20231117 | 090900 | 3053344800 | 84100 | 84000 | 84200 | 83900 | 968 |
| 564 | 20231117 | 090800 | 2971981600 | 84000 | 84500 | 84500 | 83900 | 1748 |
| 565 | 20231117 | 090700 | 2824918500 | 84500 | 84700 | 84700 | 84400 | 884 |
| 566 | 20231117 | 090600 | 2750181000 | 84300 | 84300 | 84600 | 84100 | 3503 |
| 567 | 20231117 | 090500 | 2454622800 | 84600 | 83900 | 84600 | 83100 | 6209 |
| 568 | 20231117 | 090400 | 1933391300 | 83900 | 84600 | 84600 | 83100 | 1836 |
| 569 | 20231117 | 090300 | 1779780400 | 84200 | 83000 | 85000 | 82900 | 9617 |
| 570 | 20231117 | 090200 | 972562800 | 83000 | 82000 | 83300 | 81600 | 5491 |
| 571 | 20231117 | 090100 | 520359200 | 81500 | 80700 | 83500 | 80600 | 3800 |
| 572 | 20231117 | 090000 | 210068800 | 80200 | 79900 | 80900 | 79800 | 2601 |