32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 32564 |
| 3 | 20231106 | 185300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20231106 | 185200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20231106 | 185100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20231106 | 185000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20231106 | 184900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20231106 | 184800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20231106 | 184700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20231106 | 184600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20231106 | 184500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20231106 | 184400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20231106 | 184300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20231106 | 184200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20231106 | 184100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20231106 | 184000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20231106 | 183900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20231106 | 183800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20231106 | 183700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20231106 | 183600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20231106 | 183500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20231106 | 183400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20231106 | 183300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20231106 | 183200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20231106 | 183100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20231106 | 183000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20231106 | 182900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20231106 | 182800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20231106 | 182700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20231106 | 182600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20231106 | 182500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20231106 | 182400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 32564 |
| 33 | 20231106 | 182300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20231106 | 182200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20231106 | 182100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20231106 | 182000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20231106 | 181900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20231106 | 181800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20231106 | 181700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20231106 | 181600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20231106 | 181500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20231106 | 181400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20231106 | 181300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20231106 | 181200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20231106 | 181100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20231106 | 181000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20231106 | 180900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20231106 | 180800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20231106 | 180700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20231106 | 180600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20231106 | 180500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20231106 | 180400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20231106 | 180300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20231106 | 180200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20231106 | 180100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20231106 | 180000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20231106 | 175900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20231106 | 175800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20231106 | 175700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20231106 | 175600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20231106 | 175500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20231106 | 175400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 32564 |
| 63 | 20231106 | 175300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20231106 | 175200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20231106 | 175100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20231106 | 175000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20231106 | 174900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20231106 | 174800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20231106 | 174700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20231106 | 174600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20231106 | 174500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20231106 | 174400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20231106 | 174300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20231106 | 174200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20231106 | 174100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20231106 | 174000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20231106 | 173900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20231106 | 173800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20231106 | 173700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20231106 | 173600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20231106 | 173500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20231106 | 173400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20231106 | 173300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20231106 | 173200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20231106 | 173100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20231106 | 173000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20231106 | 172900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20231106 | 172800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20231106 | 172700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20231106 | 172600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20231106 | 172500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20231106 | 172400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 32564 |
| 93 | 20231106 | 172300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20231106 | 172200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20231106 | 172100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20231106 | 172000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20231106 | 171900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20231106 | 171800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20231106 | 171700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20231106 | 171600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20231106 | 171500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20231106 | 171400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20231106 | 171300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20231106 | 171200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20231106 | 171100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20231106 | 171000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20231106 | 170900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20231106 | 170800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20231106 | 170700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20231106 | 170600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20231106 | 170500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20231106 | 170400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20231106 | 170300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20231106 | 170200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20231106 | 170100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20231106 | 170000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20231106 | 165900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20231106 | 165800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20231106 | 165700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20231106 | 165600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20231106 | 165500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20231106 | 165400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 32564 |
| 123 | 20231106 | 165300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20231106 | 165200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20231106 | 165100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20231106 | 165000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20231106 | 164900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20231106 | 164800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20231106 | 164700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20231106 | 164600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20231106 | 164500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20231106 | 164400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20231106 | 164300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20231106 | 164200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20231106 | 164100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20231106 | 164000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20231106 | 163900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20231106 | 163800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20231106 | 163700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20231106 | 163600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20231106 | 163500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20231106 | 163400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20231106 | 163300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20231106 | 163200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20231106 | 163100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20231106 | 163000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20231106 | 162900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20231106 | 162800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20231106 | 162700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20231106 | 162600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20231106 | 162500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20231106 | 162400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 32564 |
| 153 | 20231106 | 162300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20231106 | 162200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20231106 | 162100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20231106 | 162000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20231106 | 161900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20231106 | 161800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20231106 | 161700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20231106 | 161600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20231106 | 161500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20231106 | 161400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20231106 | 161300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20231106 | 161200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20231106 | 161100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20231106 | 161000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20231106 | 160900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20231106 | 160800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20231106 | 160700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20231106 | 160600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20231106 | 160500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20231106 | 160400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20231106 | 160300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20231106 | 160200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20231106 | 160100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20231106 | 160000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20231106 | 155900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20231106 | 155800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20231106 | 155700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20231106 | 155600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20231106 | 155500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20231106 | 155400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 32564 |
| 183 | 20231106 | 155300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20231106 | 155200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20231106 | 155100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20231106 | 155000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20231106 | 154900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20231106 | 154800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20231106 | 154700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20231106 | 154600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20231106 | 154500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20231106 | 154400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20231106 | 154300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 194 | 20231106 | 154200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 195 | 20231106 | 154100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 196 | 20231106 | 154000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 197 | 20231106 | 153900 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 198 | 20231106 | 153800 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 199 | 20231106 | 153700 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 200 | 20231106 | 153600 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 201 | 20231106 | 153500 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 202 | 20231106 | 153400 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 203 | 20231106 | 153300 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 204 | 20231106 | 153200 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 205 | 20231106 | 153100 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 0 |
| 206 | 20231106 | 153000 | 21738267600 | 69700 | 69700 | 69700 | 69700 | 32564 |
| 207 | 20231106 | 152900 | 19468556800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 208 | 20231106 | 152800 | 19468556800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 209 | 20231106 | 152700 | 19468556800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 210 | 20231106 | 152600 | 19468556800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 211 | 20231106 | 152500 | 19468556800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 212 | 20231106 | 152400 | 19468556800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 213 | 20231106 | 152300 | 19468556800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 214 | 20231106 | 152200 | 19468556800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 215 | 20231106 | 152100 | 19468556800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 216 | 20231106 | 152000 | 19468556800 | 69100 | 69100 | 69100 | 69100 | 0 |
| 217 | 20231106 | 151900 | 19468556800 | 69100 | 69200 | 69200 | 69100 | 2720 |
| 218 | 20231106 | 151800 | 19280441600 | 69100 | 69200 | 69200 | 69100 | 264 |
| 219 | 20231106 | 151700 | 19262188300 | 69100 | 69100 | 69200 | 69100 | 335 |
| 220 | 20231106 | 151600 | 19239028200 | 69100 | 69100 | 69200 | 69100 | 431 |
| 221 | 20231106 | 151500 | 19209244600 | 69100 | 69200 | 69200 | 69100 | 408 |
| 222 | 20231106 | 151400 | 19181042200 | 69100 | 69200 | 69200 | 69100 | 131 |
| 223 | 20231106 | 151300 | 19171985300 | 69200 | 69200 | 69200 | 69100 | 993 |
| 224 | 20231106 | 151200 | 19103281900 | 69100 | 69100 | 69200 | 69100 | 220 |
| 225 | 20231106 | 151100 | 19088078700 | 69100 | 69200 | 69200 | 69100 | 181 |
| 226 | 20231106 | 151000 | 19075567800 | 69100 | 69200 | 69200 | 69100 | 514 |
| 227 | 20231106 | 150900 | 19040006900 | 69100 | 69200 | 69200 | 69100 | 235 |
| 228 | 20231106 | 150800 | 19023763400 | 69100 | 69100 | 69200 | 69100 | 271 |
| 229 | 20231106 | 150700 | 19005035600 | 69100 | 69100 | 69200 | 69000 | 366 |
| 230 | 20231106 | 150600 | 18979746700 | 69100 | 69100 | 69200 | 69000 | 1408 |
| 231 | 20231106 | 150500 | 18882382900 | 69100 | 69000 | 69200 | 69000 | 2832 |
| 232 | 20231106 | 150400 | 18686689700 | 69000 | 69100 | 69100 | 69000 | 351 |
| 233 | 20231106 | 150300 | 18662458700 | 69100 | 69000 | 69100 | 69000 | 100 |
| 234 | 20231106 | 150200 | 18655556200 | 69000 | 69000 | 69100 | 69000 | 255 |
| 235 | 20231106 | 150100 | 18637956700 | 69000 | 69000 | 69100 | 69000 | 171 |
| 236 | 20231106 | 150000 | 18626149800 | 69000 | 69000 | 69100 | 69000 | 60 |
| 237 | 20231106 | 145900 | 18622009100 | 69000 | 69000 | 69100 | 69000 | 471 |
| 238 | 20231106 | 145800 | 18589507300 | 69000 | 69000 | 69100 | 69000 | 128 |
| 239 | 20231106 | 145700 | 18580675000 | 68900 | 68900 | 69100 | 68900 | 1167 |
| 240 | 20231106 | 145600 | 18500164300 | 68900 | 68900 | 69000 | 68900 | 167 |
| 241 | 20231106 | 145500 | 18488657700 | 68900 | 69100 | 69100 | 68900 | 335 |
| 242 | 20231106 | 145400 | 18465555700 | 69000 | 69000 | 69100 | 68900 | 436 |
| 243 | 20231106 | 145300 | 18435473200 | 69100 | 68900 | 69100 | 68900 | 1558 |
| 244 | 20231106 | 145200 | 18328001700 | 68900 | 69000 | 69000 | 68900 | 352 |
| 245 | 20231106 | 145100 | 18303748400 | 69000 | 68900 | 69000 | 68900 | 756 |
| 246 | 20231106 | 145000 | 18251656000 | 68900 | 68900 | 69000 | 68900 | 728 |
| 247 | 20231106 | 144900 | 18201496600 | 68900 | 68900 | 69000 | 68900 | 215 |
| 248 | 20231106 | 144800 | 18186682600 | 68900 | 68900 | 69000 | 68900 | 242 |
| 249 | 20231106 | 144700 | 18170008600 | 68900 | 69000 | 69000 | 68900 | 201 |
| 250 | 20231106 | 144600 | 18156159400 | 68900 | 68900 | 69000 | 68900 | 1786 |
| 251 | 20231106 | 144500 | 18033098400 | 68900 | 68900 | 69000 | 68900 | 878 |
| 252 | 20231106 | 144400 | 17972573400 | 68900 | 69000 | 69000 | 68900 | 413 |
| 253 | 20231106 | 144300 | 17944099600 | 68900 | 68900 | 69000 | 68900 | 3040 |
| 254 | 20231106 | 144200 | 17734636200 | 68900 | 68900 | 69000 | 68900 | 352 |
| 255 | 20231106 | 144100 | 17710360800 | 69000 | 69000 | 69100 | 68900 | 1762 |
| 256 | 20231106 | 144000 | 17588801500 | 69000 | 69000 | 69100 | 69000 | 185 |
| 257 | 20231106 | 143900 | 17576033400 | 69000 | 69000 | 69100 | 69000 | 516 |
| 258 | 20231106 | 143800 | 17540418600 | 69100 | 69000 | 69100 | 69000 | 378 |
| 259 | 20231106 | 143700 | 17514328800 | 69000 | 69000 | 69100 | 69000 | 372 |
| 260 | 20231106 | 143600 | 17488639400 | 69000 | 69000 | 69100 | 69000 | 488 |
| 261 | 20231106 | 143500 | 17454935000 | 69000 | 69000 | 69100 | 69000 | 112 |
| 262 | 20231106 | 143400 | 17447206800 | 69100 | 69000 | 69100 | 69000 | 350 |
| 263 | 20231106 | 143300 | 17423032800 | 69000 | 68900 | 69100 | 68900 | 1284 |
| 264 | 20231106 | 143200 | 17334437300 | 68900 | 68900 | 69000 | 68900 | 112 |
| 265 | 20231106 | 143100 | 17326720200 | 68900 | 68900 | 69000 | 68900 | 297 |
| 266 | 20231106 | 143000 | 17306253300 | 68900 | 68900 | 69000 | 68800 | 997 |
| 267 | 20231106 | 142900 | 17237559800 | 68800 | 68900 | 69000 | 68800 | 1014 |
| 268 | 20231106 | 142800 | 17167699900 | 69000 | 68900 | 69000 | 68800 | 259 |
| 269 | 20231106 | 142700 | 17149847600 | 68800 | 69000 | 69000 | 68800 | 566 |
| 270 | 20231106 | 142600 | 17110845000 | 69000 | 68900 | 69000 | 68900 | 225 |
| 271 | 20231106 | 142500 | 17095341900 | 68900 | 68800 | 69000 | 68800 | 612 |
| 272 | 20231106 | 142400 | 17053179400 | 68800 | 68900 | 69000 | 68800 | 392 |
| 273 | 20231106 | 142300 | 17026173200 | 69000 | 68800 | 69000 | 68800 | 209 |
| 274 | 20231106 | 142200 | 17011774400 | 68900 | 69000 | 69000 | 68800 | 5652 |
| 275 | 20231106 | 142100 | 16622773300 | 68900 | 68900 | 69000 | 68900 | 164 |
| 276 | 20231106 | 142000 | 16611473200 | 69000 | 69000 | 69000 | 68900 | 149 |
| 277 | 20231106 | 141900 | 16601200600 | 69000 | 69000 | 69000 | 68900 | 129 |
| 278 | 20231106 | 141800 | 16592312100 | 69000 | 69000 | 69000 | 68900 | 270 |
| 279 | 20231106 | 141700 | 16573698700 | 68900 | 69000 | 69000 | 68900 | 103 |
| 280 | 20231106 | 141600 | 16566601700 | 68900 | 68900 | 69000 | 68900 | 283 |
| 281 | 20231106 | 141500 | 16547092400 | 68900 | 68900 | 69000 | 68900 | 795 |
| 282 | 20231106 | 141400 | 16492250800 | 68900 | 68900 | 69000 | 68900 | 134 |
| 283 | 20231106 | 141300 | 16483018000 | 68900 | 69000 | 69000 | 68900 | 293 |
| 284 | 20231106 | 141200 | 16462818900 | 68900 | 68900 | 69000 | 68800 | 546 |
| 285 | 20231106 | 141100 | 16425220100 | 68900 | 68900 | 69000 | 68900 | 713 |
| 286 | 20231106 | 141000 | 16376073400 | 68900 | 69000 | 69000 | 68900 | 358 |
| 287 | 20231106 | 140900 | 16351406700 | 68900 | 68900 | 69000 | 68900 | 2353 |
| 288 | 20231106 | 140800 | 16189191700 | 68900 | 68900 | 69000 | 68900 | 199 |
| 289 | 20231106 | 140700 | 16175479300 | 68900 | 68800 | 69000 | 68800 | 802 |
| 290 | 20231106 | 140600 | 16120227300 | 68800 | 68900 | 69000 | 68800 | 2117 |
| 291 | 20231106 | 140500 | 15974372900 | 68900 | 69000 | 69000 | 68900 | 178 |
| 292 | 20231106 | 140400 | 15962102400 | 69000 | 68900 | 69000 | 68900 | 112 |
| 293 | 20231106 | 140300 | 15954385400 | 68900 | 68900 | 69000 | 68900 | 141 |
| 294 | 20231106 | 140200 | 15944669600 | 68900 | 68900 | 69000 | 68900 | 115 |
| 295 | 20231106 | 140100 | 15936744700 | 68900 | 68900 | 69000 | 68900 | 221 |
| 296 | 20231106 | 140000 | 15921515300 | 69000 | 69000 | 69000 | 68900 | 202 |
| 297 | 20231106 | 135900 | 15907596200 | 68800 | 68900 | 69000 | 68800 | 437 |
| 298 | 20231106 | 135800 | 15877492700 | 68900 | 68900 | 69000 | 68900 | 490 |
| 299 | 20231106 | 135700 | 15843731000 | 68900 | 68800 | 68900 | 68800 | 824 |
| 300 | 20231106 | 135600 | 15786995300 | 68800 | 68800 | 68900 | 68800 | 397 |
| 301 | 20231106 | 135500 | 15759677900 | 68800 | 68900 | 69000 | 68800 | 712 |
| 302 | 20231106 | 135400 | 15710626500 | 69000 | 68900 | 69000 | 68900 | 585 |
| 303 | 20231106 | 135300 | 15670319400 | 68900 | 69000 | 69000 | 68900 | 413 |
| 304 | 20231106 | 135200 | 15641862900 | 69000 | 68900 | 69000 | 68900 | 360 |
| 305 | 20231106 | 135100 | 15617058600 | 69000 | 68800 | 69000 | 68800 | 747 |
| 306 | 20231106 | 135000 | 15565587700 | 68800 | 68900 | 69000 | 68800 | 1067 |
| 307 | 20231106 | 134900 | 15492066800 | 68800 | 68900 | 69000 | 68800 | 874 |
| 308 | 20231106 | 134800 | 15431881700 | 69000 | 69000 | 69000 | 68900 | 648 |
| 309 | 20231106 | 134700 | 15387232500 | 68900 | 68900 | 69000 | 68900 | 425 |
| 310 | 20231106 | 134600 | 15357949000 | 68900 | 68900 | 69000 | 68900 | 392 |
| 311 | 20231106 | 134500 | 15330933900 | 69000 | 69100 | 69100 | 68900 | 2048 |
| 312 | 20231106 | 134400 | 15189636600 | 69000 | 69000 | 69100 | 69000 | 330 |
| 313 | 20231106 | 134300 | 15166864800 | 69100 | 69000 | 69100 | 69000 | 781 |
| 314 | 20231106 | 134200 | 15112965300 | 69100 | 69000 | 69100 | 69000 | 332 |
| 315 | 20231106 | 134100 | 15090056700 | 69100 | 69100 | 69100 | 69000 | 636 |
| 316 | 20231106 | 134000 | 15046157400 | 69000 | 69100 | 69100 | 69000 | 1695 |
| 317 | 20231106 | 133900 | 14929191000 | 69100 | 69100 | 69100 | 69000 | 376 |
| 318 | 20231106 | 133800 | 14903238600 | 69100 | 69100 | 69100 | 69000 | 408 |
| 319 | 20231106 | 133700 | 14875082900 | 69000 | 69100 | 69200 | 69000 | 601 |
| 320 | 20231106 | 133600 | 14833588900 | 69100 | 69100 | 69100 | 69000 | 1001 |
| 321 | 20231106 | 133500 | 14764448200 | 69000 | 69200 | 69200 | 69000 | 2948 |
| 322 | 20231106 | 133400 | 14560775800 | 69100 | 69200 | 69200 | 69100 | 353 |
| 323 | 20231106 | 133300 | 14536382200 | 69100 | 69300 | 69300 | 69100 | 893 |
| 324 | 20231106 | 133200 | 14474587700 | 69200 | 69200 | 69300 | 69200 | 520 |
| 325 | 20231106 | 133100 | 14438584100 | 69200 | 69200 | 69300 | 69200 | 315 |
| 326 | 20231106 | 133000 | 14416785500 | 69300 | 69200 | 69300 | 69200 | 838 |
| 327 | 20231106 | 132900 | 14358756800 | 69200 | 69300 | 69300 | 69200 | 647 |
| 328 | 20231106 | 132800 | 14313949700 | 69200 | 69300 | 69400 | 69200 | 1327 |
| 329 | 20231106 | 132700 | 14222034500 | 69300 | 69300 | 69400 | 69300 | 341 |
| 330 | 20231106 | 132600 | 14198402200 | 69400 | 69300 | 69400 | 69300 | 317 |
| 331 | 20231106 | 132500 | 14176432700 | 69300 | 69200 | 69400 | 69200 | 422 |
| 332 | 20231106 | 132400 | 14147187700 | 69200 | 69400 | 69400 | 69200 | 960 |
| 333 | 20231106 | 132300 | 14080654700 | 69300 | 69300 | 69300 | 69200 | 482 |
| 334 | 20231106 | 132200 | 14047260400 | 69200 | 69300 | 69400 | 69200 | 542 |
| 335 | 20231106 | 132100 | 14009703800 | 69300 | 69300 | 69400 | 69300 | 79 |
| 336 | 20231106 | 132000 | 14004228900 | 69400 | 69400 | 69500 | 69300 | 635 |
| 337 | 20231106 | 131900 | 13960163800 | 69500 | 69400 | 69500 | 69400 | 393 |
| 338 | 20231106 | 131800 | 13932888800 | 69400 | 69400 | 69500 | 69400 | 236 |
| 339 | 20231106 | 131700 | 13916507900 | 69400 | 69500 | 69500 | 69300 | 115 |
| 340 | 20231106 | 131600 | 13908525300 | 69400 | 69400 | 69500 | 69300 | 400 |
| 341 | 20231106 | 131500 | 13880768700 | 69400 | 69500 | 69500 | 69400 | 224 |
| 342 | 20231106 | 131400 | 13865214300 | 69500 | 69300 | 69500 | 69300 | 3668 |
| 343 | 20231106 | 131300 | 13610683900 | 69300 | 69300 | 69400 | 69300 | 217 |
| 344 | 20231106 | 131200 | 13595637000 | 69300 | 69300 | 69400 | 69300 | 195 |
| 345 | 20231106 | 131100 | 13582117500 | 69300 | 69400 | 69400 | 69300 | 176 |
| 346 | 20231106 | 131000 | 13569917800 | 69400 | 69300 | 69400 | 69200 | 561 |
| 347 | 20231106 | 130900 | 13531037000 | 69300 | 69400 | 69400 | 69300 | 1198 |
| 348 | 20231106 | 130800 | 13447951700 | 69400 | 69300 | 69400 | 69300 | 267 |
| 349 | 20231106 | 130700 | 13429446100 | 69400 | 69300 | 69400 | 69200 | 1606 |
| 350 | 20231106 | 130600 | 13318150600 | 69200 | 69200 | 69300 | 69200 | 402 |
| 351 | 20231106 | 130500 | 13290298400 | 69300 | 69200 | 69300 | 69200 | 231 |
| 352 | 20231106 | 130400 | 13274310100 | 69300 | 69200 | 69300 | 69100 | 1203 |
| 353 | 20231106 | 130300 | 13191064200 | 69100 | 69100 | 69200 | 69100 | 384 |
| 354 | 20231106 | 130200 | 13164527200 | 69200 | 69100 | 69200 | 69100 | 100 |
| 355 | 20231106 | 130100 | 13157614000 | 69100 | 69200 | 69200 | 69100 | 229 |
| 356 | 20231106 | 130000 | 13141786600 | 69200 | 69200 | 69200 | 69100 | 1575 |
| 357 | 20231106 | 125900 | 13032898800 | 69200 | 69100 | 69200 | 69100 | 297 |
| 358 | 20231106 | 125800 | 13012375800 | 69100 | 69300 | 69300 | 69100 | 250 |
| 359 | 20231106 | 125700 | 12995097200 | 69300 | 69200 | 69300 | 69100 | 1445 |
| 360 | 20231106 | 125600 | 12895103800 | 69200 | 69300 | 69300 | 69200 | 392 |
| 361 | 20231106 | 125500 | 12867977200 | 69200 | 69300 | 69300 | 69200 | 200 |
| 362 | 20231106 | 125400 | 12854136700 | 69300 | 69300 | 69300 | 69200 | 66 |
| 363 | 20231106 | 125300 | 12849567800 | 69200 | 69200 | 69300 | 69200 | 58 |
| 364 | 20231106 | 125200 | 12845554000 | 69200 | 69200 | 69300 | 69200 | 348 |
| 365 | 20231106 | 125100 | 12821448000 | 69200 | 69200 | 69300 | 69200 | 211 |
| 366 | 20231106 | 125000 | 12806836400 | 69200 | 69200 | 69300 | 69200 | 150 |
| 367 | 20231106 | 124900 | 12796456200 | 69300 | 69300 | 69300 | 69200 | 101 |
| 368 | 20231106 | 124800 | 12789461900 | 69300 | 69200 | 69300 | 69200 | 757 |
| 369 | 20231106 | 124700 | 12737009800 | 69300 | 69200 | 69300 | 69200 | 1532 |
| 370 | 20231106 | 124600 | 12630865800 | 69200 | 69200 | 69300 | 69200 | 93 |
| 371 | 20231106 | 124500 | 12624430100 | 69300 | 69200 | 69300 | 69200 | 294 |
| 372 | 20231106 | 124400 | 12604071000 | 69300 | 69300 | 69300 | 69200 | 50 |
| 373 | 20231106 | 124300 | 12600608600 | 69200 | 69200 | 69300 | 69200 | 254 |
| 374 | 20231106 | 124200 | 12583012200 | 69200 | 69300 | 69300 | 69200 | 693 |
| 375 | 20231106 | 124100 | 12535021200 | 69300 | 69300 | 69300 | 69200 | 159 |
| 376 | 20231106 | 124000 | 12524006800 | 69200 | 69200 | 69300 | 69200 | 861 |
| 377 | 20231106 | 123900 | 12464358200 | 69200 | 69300 | 69300 | 69200 | 59 |
| 378 | 20231106 | 123800 | 12460274200 | 69200 | 69200 | 69300 | 69100 | 2632 |
| 379 | 20231106 | 123700 | 12278120300 | 69100 | 69100 | 69200 | 69100 | 297 |
| 380 | 20231106 | 123600 | 12257576800 | 69100 | 69200 | 69200 | 69100 | 282 |
| 381 | 20231106 | 123500 | 12238068000 | 69200 | 69200 | 69200 | 69100 | 597 |
| 382 | 20231106 | 123400 | 12196774900 | 69100 | 69100 | 69200 | 69100 | 93 |
| 383 | 20231106 | 123300 | 12190348400 | 69200 | 69100 | 69200 | 69100 | 75 |
| 384 | 20231106 | 123200 | 12185163200 | 69200 | 69100 | 69200 | 69100 | 817 |
| 385 | 20231106 | 123100 | 12128638700 | 69100 | 69100 | 69200 | 69100 | 681 |
| 386 | 20231106 | 123000 | 12081572600 | 69100 | 69000 | 69100 | 69000 | 1583 |
| 387 | 20231106 | 122900 | 11972199100 | 69100 | 69000 | 69100 | 69000 | 108 |
| 388 | 20231106 | 122800 | 11964739500 | 69000 | 69000 | 69100 | 69000 | 179 |
| 389 | 20231106 | 122700 | 11952381500 | 69100 | 69000 | 69100 | 69000 | 792 |
| 390 | 20231106 | 122600 | 11897727800 | 69000 | 69000 | 69100 | 69000 | 31 |
| 391 | 20231106 | 122500 | 11895588700 | 69100 | 69100 | 69100 | 69000 | 133 |
| 392 | 20231106 | 122400 | 11886411200 | 69100 | 69000 | 69100 | 69000 | 213 |
| 393 | 20231106 | 122300 | 11871713800 | 69100 | 69100 | 69100 | 69000 | 666 |
| 394 | 20231106 | 122200 | 11825758300 | 69000 | 68900 | 69100 | 68900 | 672 |
| 395 | 20231106 | 122100 | 11779390200 | 69000 | 69000 | 69000 | 68900 | 6112 |
| 396 | 20231106 | 122000 | 11357671100 | 69000 | 69000 | 69000 | 68900 | 381 |
| 397 | 20231106 | 121900 | 11331394100 | 69000 | 68900 | 69000 | 68900 | 246 |
| 398 | 20231106 | 121800 | 11314440100 | 68900 | 69000 | 69000 | 68900 | 250 |
| 399 | 20231106 | 121700 | 11297193400 | 69000 | 68900 | 69000 | 68900 | 361 |
| 400 | 20231106 | 121600 | 11272300100 | 68900 | 68900 | 69000 | 68900 | 2694 |
| 401 | 20231106 | 121500 | 11086442000 | 68900 | 68900 | 68900 | 68800 | 2787 |
| 402 | 20231106 | 121400 | 10894430900 | 68800 | 68800 | 68900 | 68800 | 128 |
| 403 | 20231106 | 121300 | 10885623900 | 68900 | 68900 | 68900 | 68800 | 72 |
| 404 | 20231106 | 121200 | 10880670000 | 68800 | 68800 | 68900 | 68800 | 163 |
| 405 | 20231106 | 121100 | 10869455200 | 68800 | 68800 | 68900 | 68800 | 217 |
| 406 | 20231106 | 121000 | 10854514900 | 68800 | 68900 | 68900 | 68800 | 122 |
| 407 | 20231106 | 120900 | 10846121100 | 68900 | 68900 | 68900 | 68800 | 287 |
| 408 | 20231106 | 120800 | 10826360700 | 68800 | 68800 | 68900 | 68800 | 113 |
| 409 | 20231106 | 120700 | 10818585900 | 68800 | 68800 | 68900 | 68800 | 680 |
| 410 | 20231106 | 120600 | 10771761900 | 68800 | 68900 | 68900 | 68800 | 240 |
| 411 | 20231106 | 120500 | 10755236400 | 68800 | 68800 | 68900 | 68800 | 285 |
| 412 | 20231106 | 120400 | 10735621800 | 68800 | 68900 | 68900 | 68800 | 108 |
| 413 | 20231106 | 120300 | 10728190500 | 68900 | 68800 | 68900 | 68800 | 225 |
| 414 | 20231106 | 120200 | 10712710300 | 68800 | 68900 | 68900 | 68800 | 246 |
| 415 | 20231106 | 120100 | 10695785200 | 68800 | 68800 | 68900 | 68800 | 383 |
| 416 | 20231106 | 120000 | 10669434200 | 68800 | 68900 | 68900 | 68800 | 535 |
| 417 | 20231106 | 115900 | 10632620000 | 68800 | 68900 | 68900 | 68800 | 112 |
| 418 | 20231106 | 115800 | 10624911200 | 68900 | 68900 | 68900 | 68800 | 204 |
| 419 | 20231106 | 115700 | 10610861800 | 68800 | 68800 | 68800 | 68800 | 143 |
| 420 | 20231106 | 115600 | 10601023400 | 68800 | 68800 | 68800 | 68800 | 459 |
| 421 | 20231106 | 115500 | 10569444200 | 68800 | 68800 | 68900 | 68800 | 435 |
| 422 | 20231106 | 115400 | 10539485300 | 68800 | 68900 | 68900 | 68800 | 273 |
| 423 | 20231106 | 115300 | 10520697700 | 68800 | 68700 | 68900 | 68700 | 341 |
| 424 | 20231106 | 115200 | 10497237300 | 68700 | 68800 | 68800 | 68700 | 369 |
| 425 | 20231106 | 115100 | 10471860100 | 68700 | 68800 | 68800 | 68700 | 158 |
| 426 | 20231106 | 115000 | 10460991600 | 68700 | 68700 | 68900 | 68700 | 1813 |
| 427 | 20231106 | 114900 | 10336266400 | 68700 | 68700 | 68700 | 68700 | 171 |
| 428 | 20231106 | 114800 | 10324518700 | 68700 | 68800 | 68800 | 68700 | 98 |
| 429 | 20231106 | 114700 | 10317785000 | 68700 | 68800 | 68800 | 68700 | 888 |
| 430 | 20231106 | 114600 | 10256772000 | 68700 | 68700 | 68800 | 68700 | 106 |
| 431 | 20231106 | 114500 | 10249482900 | 68800 | 68800 | 68900 | 68700 | 1114 |
| 432 | 20231106 | 114400 | 10172843100 | 68700 | 68800 | 68800 | 68700 | 151 |
| 433 | 20231106 | 114300 | 10162465800 | 68700 | 68800 | 68900 | 68700 | 1966 |
| 434 | 20231106 | 114200 | 10027209000 | 68700 | 68800 | 68800 | 68700 | 335 |
| 435 | 20231106 | 114100 | 10004172400 | 68700 | 68700 | 68800 | 68700 | 356 |
| 436 | 20231106 | 114000 | 9979705900 | 68700 | 68700 | 68800 | 68700 | 72 |
| 437 | 20231106 | 113900 | 9974759400 | 68700 | 68800 | 68800 | 68700 | 937 |
| 438 | 20231106 | 113800 | 9910312100 | 68800 | 68800 | 68800 | 68800 | 327 |
| 439 | 20231106 | 113700 | 9887814500 | 68800 | 68800 | 68800 | 68800 | 458 |
| 440 | 20231106 | 113600 | 9856304100 | 68800 | 68800 | 68900 | 68800 | 289 |
| 441 | 20231106 | 113500 | 9836414900 | 68800 | 68800 | 68800 | 68800 | 86 |
| 442 | 20231106 | 113400 | 9830498100 | 68800 | 68800 | 68900 | 68800 | 404 |
| 443 | 20231106 | 113300 | 9802700900 | 68800 | 68800 | 68800 | 68800 | 167 |
| 444 | 20231106 | 113200 | 9791211300 | 68800 | 68900 | 68900 | 68800 | 205 |
| 445 | 20231106 | 113100 | 9777106700 | 68800 | 68800 | 68800 | 68700 | 897 |
| 446 | 20231106 | 113000 | 9715397000 | 68800 | 68800 | 68800 | 68700 | 1130 |
| 447 | 20231106 | 112900 | 9637673600 | 68800 | 68800 | 68900 | 68800 | 962 |
| 448 | 20231106 | 112800 | 9571484600 | 68900 | 68800 | 68900 | 68800 | 3645 |
| 449 | 20231106 | 112700 | 9320693300 | 68800 | 68800 | 68900 | 68800 | 433 |
| 450 | 20231106 | 112600 | 9290887100 | 68800 | 68800 | 68900 | 68800 | 328 |
| 451 | 20231106 | 112500 | 9268293500 | 68800 | 68900 | 68900 | 68800 | 102 |
| 452 | 20231106 | 112400 | 9261275800 | 68800 | 68800 | 68900 | 68800 | 202 |
| 453 | 20231106 | 112300 | 9247375300 | 68800 | 68800 | 68800 | 68800 | 252 |
| 454 | 20231106 | 112200 | 9230037700 | 68900 | 68800 | 68900 | 68800 | 198 |
| 455 | 20231106 | 112100 | 9216413900 | 68800 | 68800 | 68800 | 68800 | 87 |
| 456 | 20231106 | 112000 | 9210428300 | 68800 | 68800 | 68900 | 68800 | 127 |
| 457 | 20231106 | 111900 | 9201690300 | 68800 | 68800 | 68900 | 68800 | 179 |
| 458 | 20231106 | 111800 | 9189371000 | 68800 | 68800 | 68800 | 68800 | 282 |
| 459 | 20231106 | 111700 | 9169969400 | 68800 | 68800 | 68900 | 68800 | 1832 |
| 460 | 20231106 | 111600 | 9043926800 | 68900 | 68800 | 68900 | 68800 | 69 |
| 461 | 20231106 | 111500 | 9039174100 | 68800 | 68900 | 68900 | 68800 | 87 |
| 462 | 20231106 | 111400 | 9033186100 | 68900 | 68900 | 68900 | 68800 | 415 |
| 463 | 20231106 | 111300 | 9004605600 | 68800 | 68800 | 68900 | 68800 | 446 |
| 464 | 20231106 | 111200 | 8973920200 | 68900 | 68800 | 68900 | 68800 | 279 |
| 465 | 20231106 | 111100 | 8954711600 | 68800 | 68900 | 68900 | 68800 | 617 |
| 466 | 20231106 | 111000 | 8912242800 | 68800 | 68900 | 68900 | 68800 | 313 |
| 467 | 20231106 | 110900 | 8890696700 | 68800 | 68900 | 68900 | 68800 | 201 |
| 468 | 20231106 | 110800 | 8876866200 | 68900 | 68900 | 68900 | 68800 | 1032 |
| 469 | 20231106 | 110700 | 8805767300 | 68900 | 68900 | 68900 | 68900 | 308 |
| 470 | 20231106 | 110600 | 8784546100 | 68900 | 68900 | 68900 | 68800 | 857 |
| 471 | 20231106 | 110500 | 8725501800 | 68900 | 68900 | 68900 | 68900 | 212 |
| 472 | 20231106 | 110400 | 8710895000 | 68900 | 68900 | 69000 | 68900 | 446 |
| 473 | 20231106 | 110300 | 8680163900 | 68900 | 69000 | 69000 | 68900 | 215 |
| 474 | 20231106 | 110200 | 8665344600 | 68900 | 68900 | 69000 | 68900 | 341 |
| 475 | 20231106 | 110100 | 8641843500 | 68900 | 68800 | 68900 | 68800 | 3799 |
| 476 | 20231106 | 110000 | 8380094700 | 68800 | 68800 | 68900 | 68800 | 1230 |
| 477 | 20231106 | 105900 | 8295466100 | 68800 | 68800 | 68900 | 68800 | 140 |
| 478 | 20231106 | 105800 | 8285832000 | 68800 | 68800 | 68900 | 68800 | 399 |
| 479 | 20231106 | 105700 | 8258349100 | 68800 | 68800 | 68900 | 68800 | 1356 |
| 480 | 20231106 | 105600 | 8165026300 | 68800 | 68800 | 68900 | 68800 | 131 |
| 481 | 20231106 | 105500 | 8156007400 | 68900 | 68900 | 68900 | 68800 | 211 |
| 482 | 20231106 | 105400 | 8141485500 | 68800 | 68900 | 68900 | 68800 | 160 |
| 483 | 20231106 | 105300 | 8130475900 | 68900 | 68900 | 68900 | 68800 | 191 |
| 484 | 20231106 | 105200 | 8117325100 | 68800 | 68800 | 69000 | 68800 | 2498 |
| 485 | 20231106 | 105100 | 7945232700 | 68800 | 68800 | 68900 | 68700 | 3500 |
| 486 | 20231106 | 105000 | 7704231600 | 68900 | 68800 | 68900 | 68800 | 487 |
| 487 | 20231106 | 104900 | 7670725000 | 68800 | 68800 | 68900 | 68800 | 288 |
| 488 | 20231106 | 104800 | 7650909200 | 68800 | 68800 | 68900 | 68800 | 159 |
| 489 | 20231106 | 104700 | 7639969800 | 68800 | 68800 | 68900 | 68800 | 261 |
| 490 | 20231106 | 104600 | 7622009900 | 68800 | 68900 | 68900 | 68800 | 277 |
| 491 | 20231106 | 104500 | 7602943200 | 68800 | 68800 | 68900 | 68800 | 386 |
| 492 | 20231106 | 104400 | 7576386300 | 68800 | 68800 | 68900 | 68800 | 278 |
| 493 | 20231106 | 104300 | 7557258700 | 68800 | 68800 | 68900 | 68800 | 111 |
| 494 | 20231106 | 104200 | 7549621800 | 68800 | 68700 | 68800 | 68700 | 2620 |
| 495 | 20231106 | 104100 | 7369369100 | 68700 | 68800 | 68800 | 68700 | 104 |
| 496 | 20231106 | 104000 | 7362224200 | 68700 | 68700 | 68700 | 68700 | 101 |
| 497 | 20231106 | 103900 | 7355285500 | 68700 | 68800 | 68800 | 68700 | 243 |
| 498 | 20231106 | 103800 | 7338585700 | 68800 | 68900 | 68900 | 68700 | 261 |
| 499 | 20231106 | 103700 | 7320626100 | 68800 | 68700 | 68800 | 68700 | 3707 |
| 500 | 20231106 | 103600 | 7065593800 | 68700 | 68700 | 68800 | 68700 | 456 |
| 501 | 20231106 | 103500 | 7034259600 | 68700 | 68700 | 68700 | 68700 | 120 |
| 502 | 20231106 | 103400 | 7026015600 | 68700 | 68700 | 68800 | 68700 | 776 |
| 503 | 20231106 | 103300 | 6972704300 | 68700 | 68600 | 68700 | 68600 | 338 |
| 504 | 20231106 | 103200 | 6949488700 | 68600 | 68700 | 68700 | 68600 | 317 |
| 505 | 20231106 | 103100 | 6927715800 | 68700 | 68700 | 68800 | 68700 | 413 |
| 506 | 20231106 | 103000 | 6899342600 | 68700 | 68700 | 68700 | 68700 | 338 |
| 507 | 20231106 | 102900 | 6876122000 | 68700 | 68700 | 68800 | 68700 | 340 |
| 508 | 20231106 | 102800 | 6852763900 | 68700 | 68700 | 68800 | 68700 | 523 |
| 509 | 20231106 | 102700 | 6816833500 | 68700 | 68700 | 68800 | 68700 | 111 |
| 510 | 20231106 | 102600 | 6809207300 | 68700 | 68700 | 68800 | 68700 | 318 |
| 511 | 20231106 | 102500 | 6787359800 | 68700 | 68700 | 68800 | 68700 | 211 |
| 512 | 20231106 | 102400 | 6772861100 | 68700 | 68700 | 68800 | 68700 | 330 |
| 513 | 20231106 | 102300 | 6750186500 | 68700 | 68700 | 68700 | 68700 | 205 |
| 514 | 20231106 | 102200 | 6736103000 | 68700 | 68800 | 68800 | 68700 | 363 |
| 515 | 20231106 | 102100 | 6711155400 | 68800 | 68800 | 68800 | 68700 | 269 |
| 516 | 20231106 | 102000 | 6692670300 | 68800 | 68500 | 68800 | 68500 | 4129 |
| 517 | 20231106 | 101900 | 6409103000 | 68500 | 68700 | 68700 | 68500 | 2061 |
| 518 | 20231106 | 101800 | 6267743200 | 68700 | 68600 | 68700 | 68600 | 879 |
| 519 | 20231106 | 101700 | 6207358900 | 68600 | 68600 | 68600 | 68600 | 248 |
| 520 | 20231106 | 101600 | 6190346100 | 68600 | 68600 | 68700 | 68600 | 168 |
| 521 | 20231106 | 101500 | 6178816400 | 68600 | 68600 | 68700 | 68600 | 420 |
| 522 | 20231106 | 101400 | 6150000300 | 68600 | 68600 | 68700 | 68600 | 663 |
| 523 | 20231106 | 101300 | 6104469600 | 68600 | 68700 | 68800 | 68600 | 2129 |
| 524 | 20231106 | 101200 | 5958200300 | 68700 | 68700 | 68800 | 68700 | 628 |
| 525 | 20231106 | 101100 | 5915056500 | 68700 | 68800 | 68800 | 68700 | 211 |
| 526 | 20231106 | 101000 | 5900557000 | 68700 | 68800 | 68800 | 68700 | 1154 |
| 527 | 20231106 | 100900 | 5821215100 | 68800 | 68700 | 68800 | 68700 | 179 |
| 528 | 20231106 | 100800 | 5808916600 | 68700 | 68700 | 68800 | 68700 | 221 |
| 529 | 20231106 | 100700 | 5793733800 | 68700 | 68800 | 68800 | 68700 | 832 |
| 530 | 20231106 | 100600 | 5736505000 | 68800 | 68700 | 68800 | 68600 | 2159 |
| 531 | 20231106 | 100500 | 5588116000 | 68800 | 68700 | 68800 | 68700 | 111 |
| 532 | 20231106 | 100400 | 5580490200 | 68700 | 68700 | 68800 | 68700 | 1520 |
| 533 | 20231106 | 100300 | 5476066100 | 68700 | 68700 | 68800 | 68700 | 84 |
| 534 | 20231106 | 100200 | 5470291300 | 68700 | 68700 | 68800 | 68700 | 514 |
| 535 | 20231106 | 100100 | 5434945300 | 68700 | 68700 | 68800 | 68700 | 284 |
| 536 | 20231106 | 100000 | 5415429900 | 68700 | 68800 | 68800 | 68700 | 1298 |
| 537 | 20231106 | 095900 | 5326135200 | 68700 | 68600 | 68800 | 68600 | 1590 |
| 538 | 20231106 | 095800 | 5216753600 | 68800 | 68800 | 68800 | 68600 | 1074 |
| 539 | 20231106 | 095700 | 5142973900 | 68700 | 68700 | 68800 | 68700 | 1753 |
| 540 | 20231106 | 095600 | 5022452300 | 68700 | 68800 | 68800 | 68700 | 951 |
| 541 | 20231106 | 095500 | 4957111300 | 68800 | 68700 | 68800 | 68700 | 124 |
| 542 | 20231106 | 095400 | 4948589600 | 68700 | 68700 | 68800 | 68600 | 1094 |
| 543 | 20231106 | 095300 | 4873389900 | 68700 | 68700 | 68700 | 68600 | 319 |
| 544 | 20231106 | 095200 | 4851490100 | 68700 | 68700 | 68800 | 68700 | 131 |
| 545 | 20231106 | 095100 | 4842490200 | 68700 | 68700 | 68800 | 68600 | 284 |
| 546 | 20231106 | 095000 | 4822984500 | 68600 | 68700 | 68700 | 68600 | 305 |
| 547 | 20231106 | 094900 | 4802032000 | 68700 | 68700 | 68700 | 68600 | 241 |
| 548 | 20231106 | 094800 | 4785482800 | 68700 | 68700 | 68700 | 68600 | 591 |
| 549 | 20231106 | 094700 | 4744896200 | 68700 | 68600 | 68700 | 68600 | 384 |
| 550 | 20231106 | 094600 | 4718526700 | 68600 | 68700 | 68700 | 68600 | 26 |
| 551 | 20231106 | 094500 | 4716740600 | 68700 | 68600 | 68700 | 68600 | 2546 |
| 552 | 20231106 | 094400 | 4541874500 | 68600 | 68600 | 68600 | 68500 | 288 |
| 553 | 20231106 | 094300 | 4522124600 | 68600 | 68600 | 68700 | 68500 | 990 |
| 554 | 20231106 | 094200 | 4454216900 | 68600 | 68600 | 68700 | 68500 | 975 |
| 555 | 20231106 | 094100 | 4387338200 | 68600 | 68500 | 68600 | 68500 | 221 |
| 556 | 20231106 | 094000 | 4372182000 | 68600 | 68600 | 68600 | 68500 | 1756 |
| 557 | 20231106 | 093900 | 4251765400 | 68600 | 68600 | 68700 | 68600 | 465 |
| 558 | 20231106 | 093800 | 4219830900 | 68600 | 68700 | 68700 | 68600 | 1151 |
| 559 | 20231106 | 093700 | 4140853300 | 68700 | 68500 | 68700 | 68500 | 1073 |
| 560 | 20231106 | 093600 | 4067258600 | 68500 | 68500 | 68600 | 68500 | 288 |
| 561 | 20231106 | 093500 | 4047518600 | 68600 | 68500 | 68700 | 68500 | 2299 |
| 562 | 20231106 | 093400 | 3889818100 | 68500 | 68400 | 68600 | 68400 | 863 |
| 563 | 20231106 | 093300 | 3830702900 | 68400 | 68300 | 68500 | 68300 | 450 |
| 564 | 20231106 | 093200 | 3799922800 | 68300 | 68500 | 68500 | 68300 | 1601 |
| 565 | 20231106 | 093100 | 3690454800 | 68500 | 68400 | 68500 | 68400 | 389 |
| 566 | 20231106 | 093000 | 3663845400 | 68500 | 68500 | 68500 | 68400 | 471 |
| 567 | 20231106 | 092900 | 3631583400 | 68500 | 68500 | 68600 | 68500 | 1454 |
| 568 | 20231106 | 092800 | 3531983400 | 68500 | 68400 | 68500 | 68400 | 670 |
| 569 | 20231106 | 092700 | 3486155100 | 68400 | 68300 | 68400 | 68300 | 536 |
| 570 | 20231106 | 092600 | 3449520100 | 68300 | 68400 | 68400 | 68300 | 742 |
| 571 | 20231106 | 092500 | 3398781200 | 68400 | 68400 | 68400 | 68300 | 1260 |
| 572 | 20231106 | 092400 | 3312606100 | 68400 | 68400 | 68400 | 68300 | 163 |
| 573 | 20231106 | 092300 | 3301471100 | 68400 | 68400 | 68400 | 68300 | 663 |
| 574 | 20231106 | 092200 | 3256130500 | 68400 | 68400 | 68400 | 68400 | 422 |
| 575 | 20231106 | 092100 | 3227265700 | 68400 | 68400 | 68500 | 68300 | 970 |
| 576 | 20231106 | 092000 | 3160916500 | 68300 | 68400 | 68400 | 68300 | 110 |
| 577 | 20231106 | 091900 | 3153401800 | 68400 | 68300 | 68400 | 68300 | 1330 |
| 578 | 20231106 | 091800 | 3062553100 | 68300 | 68400 | 68400 | 68300 | 792 |
| 579 | 20231106 | 091700 | 3008459300 | 68300 | 68500 | 68500 | 68300 | 1834 |
| 580 | 20231106 | 091600 | 2883057500 | 68500 | 68600 | 68700 | 68500 | 1829 |
| 581 | 20231106 | 091500 | 2757714100 | 68500 | 68600 | 68700 | 68500 | 1066 |
| 582 | 20231106 | 091400 | 2684586500 | 68600 | 68600 | 68700 | 68600 | 634 |
| 583 | 20231106 | 091300 | 2641092100 | 68600 | 68700 | 68800 | 68600 | 1099 |
| 584 | 20231106 | 091200 | 2565571900 | 68700 | 68700 | 68800 | 68600 | 2017 |
| 585 | 20231106 | 091100 | 2426950100 | 68700 | 68500 | 68800 | 68500 | 7453 |
| 586 | 20231106 | 091000 | 1915467400 | 68500 | 68400 | 68500 | 68400 | 4144 |
| 587 | 20231106 | 090900 | 1631726300 | 68400 | 68300 | 68400 | 68300 | 786 |
| 588 | 20231106 | 090800 | 1578035600 | 68400 | 68300 | 68400 | 68300 | 1184 |
| 589 | 20231106 | 090700 | 1497095100 | 68300 | 68200 | 68300 | 68200 | 2229 |
| 590 | 20231106 | 090600 | 1344954600 | 68200 | 68400 | 68400 | 68200 | 1270 |
| 591 | 20231106 | 090500 | 1258209500 | 68400 | 68300 | 68500 | 68300 | 2498 |
| 592 | 20231106 | 090400 | 1087384500 | 68300 | 68300 | 68400 | 68300 | 1227 |
| 593 | 20231106 | 090300 | 1003510400 | 68300 | 68300 | 68400 | 68200 | 2245 |
| 594 | 20231106 | 090200 | 850183700 | 68300 | 68300 | 68300 | 68200 | 1923 |
| 595 | 20231106 | 090100 | 718950000 | 68300 | 68500 | 68600 | 68200 | 2766 |
| 596 | 20231106 | 090000 | 529789100 | 68500 | 68000 | 68600 | 68000 | 7752 |