32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 48869 |
| 3 | 20231109 | 185300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20231109 | 185200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20231109 | 185100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20231109 | 185000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20231109 | 184900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20231109 | 184800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20231109 | 184700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20231109 | 184600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20231109 | 184500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20231109 | 184400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20231109 | 184300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20231109 | 184200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20231109 | 184100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20231109 | 184000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20231109 | 183900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20231109 | 183800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20231109 | 183700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20231109 | 183600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20231109 | 183500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20231109 | 183400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20231109 | 183300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20231109 | 183200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20231109 | 183100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20231109 | 183000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20231109 | 182900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20231109 | 182800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20231109 | 182700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20231109 | 182600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20231109 | 182500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20231109 | 182400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 48869 |
| 33 | 20231109 | 182300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20231109 | 182200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20231109 | 182100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20231109 | 182000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20231109 | 181900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20231109 | 181800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20231109 | 181700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20231109 | 181600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20231109 | 181500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20231109 | 181400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20231109 | 181300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20231109 | 181200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20231109 | 181100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20231109 | 181000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20231109 | 180900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20231109 | 180800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20231109 | 180700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20231109 | 180600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20231109 | 180500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20231109 | 180400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20231109 | 180300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20231109 | 180200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20231109 | 180100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20231109 | 180000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20231109 | 175900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20231109 | 175800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20231109 | 175700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20231109 | 175600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20231109 | 175500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20231109 | 175400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 48869 |
| 63 | 20231109 | 175300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20231109 | 175200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20231109 | 175100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20231109 | 175000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20231109 | 174900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20231109 | 174800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20231109 | 174700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20231109 | 174600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20231109 | 174500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20231109 | 174400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20231109 | 174300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20231109 | 174200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20231109 | 174100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20231109 | 174000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20231109 | 173900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20231109 | 173800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20231109 | 173700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20231109 | 173600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20231109 | 173500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20231109 | 173400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20231109 | 173300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20231109 | 173200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20231109 | 173100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20231109 | 173000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20231109 | 172900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20231109 | 172800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20231109 | 172700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20231109 | 172600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20231109 | 172500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20231109 | 172400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 48869 |
| 93 | 20231109 | 172300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20231109 | 172200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20231109 | 172100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20231109 | 172000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20231109 | 171900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20231109 | 171800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20231109 | 171700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20231109 | 171600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20231109 | 171500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20231109 | 171400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20231109 | 171300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20231109 | 171200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20231109 | 171100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20231109 | 171000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20231109 | 170900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20231109 | 170800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20231109 | 170700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20231109 | 170600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20231109 | 170500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20231109 | 170400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20231109 | 170300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20231109 | 170200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20231109 | 170100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20231109 | 170000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20231109 | 165900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20231109 | 165800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20231109 | 165700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20231109 | 165600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20231109 | 165500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20231109 | 165400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 48869 |
| 123 | 20231109 | 165300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20231109 | 165200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20231109 | 165100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20231109 | 165000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20231109 | 164900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20231109 | 164800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20231109 | 164700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20231109 | 164600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20231109 | 164500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20231109 | 164400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20231109 | 164300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20231109 | 164200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20231109 | 164100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20231109 | 164000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20231109 | 163900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20231109 | 163800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20231109 | 163700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20231109 | 163600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20231109 | 163500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20231109 | 163400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20231109 | 163300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20231109 | 163200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20231109 | 163100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20231109 | 163000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20231109 | 162900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20231109 | 162800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20231109 | 162700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20231109 | 162600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20231109 | 162500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20231109 | 162400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 48869 |
| 153 | 20231109 | 162300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20231109 | 162200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20231109 | 162100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20231109 | 162000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20231109 | 161900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20231109 | 161800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20231109 | 161700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20231109 | 161600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20231109 | 161500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20231109 | 161400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20231109 | 161300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20231109 | 161200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20231109 | 161100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20231109 | 161000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20231109 | 160900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20231109 | 160800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20231109 | 160700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20231109 | 160600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20231109 | 160500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20231109 | 160400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20231109 | 160300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20231109 | 160200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20231109 | 160100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20231109 | 160000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20231109 | 155900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20231109 | 155800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20231109 | 155700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20231109 | 155600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20231109 | 155500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20231109 | 155400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 48869 |
| 183 | 20231109 | 155300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20231109 | 155200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20231109 | 155100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20231109 | 155000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20231109 | 154900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20231109 | 154800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20231109 | 154700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20231109 | 154600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20231109 | 154500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20231109 | 154400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20231109 | 154300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20231109 | 154200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20231109 | 154100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20231109 | 154000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20231109 | 153900 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20231109 | 153800 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20231109 | 153700 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20231109 | 153600 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20231109 | 153500 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20231109 | 153400 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20231109 | 153300 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20231109 | 153200 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20231109 | 153100 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 206 | 20231109 | 153000 | 17705885000 | 67000 | 67000 | 67000 | 67000 | 48869 |
| 207 | 20231109 | 152900 | 14431662000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 208 | 20231109 | 152800 | 14431662000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 209 | 20231109 | 152700 | 14431662000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 210 | 20231109 | 152600 | 14431662000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 211 | 20231109 | 152500 | 14431662000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 212 | 20231109 | 152400 | 14431662000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 213 | 20231109 | 152300 | 14431662000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 214 | 20231109 | 152200 | 14431662000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 215 | 20231109 | 152100 | 14431662000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 216 | 20231109 | 152000 | 14431662000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 217 | 20231109 | 151900 | 14431662000 | 67300 | 67300 | 67400 | 67300 | 1300 |
| 218 | 20231109 | 151800 | 14344151300 | 67400 | 67300 | 67400 | 67300 | 200 |
| 219 | 20231109 | 151700 | 14330681500 | 67300 | 67300 | 67400 | 67300 | 619 |
| 220 | 20231109 | 151600 | 14289005200 | 67300 | 67300 | 67400 | 67300 | 213 |
| 221 | 20231109 | 151500 | 14274666500 | 67300 | 67400 | 67500 | 67300 | 379 |
| 222 | 20231109 | 151400 | 14249128000 | 67400 | 67400 | 67500 | 67300 | 96 |
| 223 | 20231109 | 151300 | 14242655700 | 67400 | 67300 | 67400 | 67300 | 661 |
| 224 | 20231109 | 151200 | 14198134800 | 67300 | 67300 | 67400 | 67300 | 400 |
| 225 | 20231109 | 151100 | 14171208400 | 67500 | 67300 | 67500 | 67300 | 939 |
| 226 | 20231109 | 151000 | 14107930500 | 67400 | 67300 | 67400 | 67300 | 336 |
| 227 | 20231109 | 150900 | 14085299600 | 67300 | 67400 | 67400 | 67300 | 732 |
| 228 | 20231109 | 150800 | 14036010500 | 67400 | 67300 | 67400 | 67300 | 290 |
| 229 | 20231109 | 150700 | 14016481500 | 67300 | 67300 | 67400 | 67300 | 182 |
| 230 | 20231109 | 150600 | 14004226300 | 67300 | 67300 | 67500 | 67300 | 520 |
| 231 | 20231109 | 150500 | 13969209200 | 67500 | 67400 | 67500 | 67300 | 509 |
| 232 | 20231109 | 150400 | 13934922000 | 67400 | 67400 | 67500 | 67300 | 401 |
| 233 | 20231109 | 150300 | 13907885200 | 67400 | 67500 | 67500 | 67300 | 195 |
| 234 | 20231109 | 150200 | 13894749200 | 67500 | 67400 | 67500 | 67300 | 623 |
| 235 | 20231109 | 150100 | 13852747800 | 67400 | 67300 | 67500 | 67300 | 404 |
| 236 | 20231109 | 150000 | 13825535400 | 67300 | 67400 | 67500 | 67300 | 475 |
| 237 | 20231109 | 145900 | 13793508100 | 67500 | 67300 | 67500 | 67300 | 422 |
| 238 | 20231109 | 145800 | 13765063100 | 67500 | 67400 | 67500 | 67300 | 736 |
| 239 | 20231109 | 145700 | 13715508600 | 67300 | 67300 | 67500 | 67300 | 248 |
| 240 | 20231109 | 145600 | 13698805300 | 67300 | 67400 | 67500 | 67300 | 328 |
| 241 | 20231109 | 145500 | 13676713800 | 67400 | 67300 | 67400 | 67200 | 660 |
| 242 | 20231109 | 145400 | 13632272500 | 67300 | 67300 | 67400 | 67200 | 873 |
| 243 | 20231109 | 145300 | 13573515000 | 67300 | 67300 | 67400 | 67200 | 586 |
| 244 | 20231109 | 145200 | 13534060500 | 67300 | 67400 | 67400 | 67300 | 207 |
| 245 | 20231109 | 145100 | 13520118000 | 67300 | 67300 | 67500 | 67300 | 635 |
| 246 | 20231109 | 145000 | 13477352200 | 67300 | 67400 | 67500 | 67300 | 459 |
| 247 | 20231109 | 144900 | 13446434900 | 67400 | 67500 | 67500 | 67300 | 263 |
| 248 | 20231109 | 144800 | 13428707800 | 67400 | 67300 | 67500 | 67300 | 613 |
| 249 | 20231109 | 144700 | 13387411000 | 67300 | 67300 | 67500 | 67300 | 337 |
| 250 | 20231109 | 144600 | 13364717000 | 67400 | 67300 | 67500 | 67300 | 1664 |
| 251 | 20231109 | 144500 | 13252564900 | 67300 | 67400 | 67400 | 67300 | 825 |
| 252 | 20231109 | 144400 | 13197023700 | 67300 | 67300 | 67400 | 67300 | 659 |
| 253 | 20231109 | 144300 | 13152656900 | 67400 | 67400 | 67400 | 67300 | 487 |
| 254 | 20231109 | 144200 | 13119864400 | 67300 | 67300 | 67400 | 67200 | 328 |
| 255 | 20231109 | 144100 | 13097785700 | 67200 | 67200 | 67400 | 67200 | 329 |
| 256 | 20231109 | 144000 | 13075637100 | 67400 | 67400 | 67400 | 67200 | 523 |
| 257 | 20231109 | 143900 | 13040431400 | 67300 | 67300 | 67400 | 67300 | 471 |
| 258 | 20231109 | 143800 | 13008721000 | 67400 | 67400 | 67400 | 67300 | 342 |
| 259 | 20231109 | 143700 | 12985689200 | 67300 | 67300 | 67400 | 67300 | 470 |
| 260 | 20231109 | 143600 | 12954051200 | 67300 | 67300 | 67400 | 67300 | 456 |
| 261 | 20231109 | 143500 | 12923356300 | 67300 | 67400 | 67400 | 67200 | 353 |
| 262 | 20231109 | 143400 | 12899595400 | 67300 | 67200 | 67500 | 67200 | 323 |
| 263 | 20231109 | 143300 | 12877855300 | 67200 | 67400 | 67500 | 67200 | 452 |
| 264 | 20231109 | 143200 | 12847403900 | 67500 | 67500 | 67600 | 67200 | 818 |
| 265 | 20231109 | 143100 | 12792244900 | 67300 | 67400 | 67500 | 67200 | 765 |
| 266 | 20231109 | 143000 | 12740673700 | 67400 | 67200 | 67500 | 67200 | 366 |
| 267 | 20231109 | 142900 | 12716044200 | 67200 | 67400 | 67500 | 67200 | 486 |
| 268 | 20231109 | 142800 | 12683318600 | 67400 | 67400 | 67500 | 67300 | 403 |
| 269 | 20231109 | 142700 | 12656148000 | 67400 | 67300 | 67500 | 67200 | 284 |
| 270 | 20231109 | 142600 | 12637015900 | 67400 | 67300 | 67400 | 67100 | 700 |
| 271 | 20231109 | 142500 | 12589943200 | 67200 | 67400 | 67400 | 67200 | 393 |
| 272 | 20231109 | 142400 | 12563509300 | 67200 | 67300 | 67400 | 67100 | 483 |
| 273 | 20231109 | 142300 | 12531001700 | 67400 | 67300 | 67400 | 67300 | 217 |
| 274 | 20231109 | 142200 | 12516389400 | 67300 | 67300 | 67400 | 67100 | 952 |
| 275 | 20231109 | 142100 | 12452338900 | 67300 | 67400 | 67400 | 67300 | 343 |
| 276 | 20231109 | 142000 | 12429241500 | 67300 | 67300 | 67400 | 67300 | 313 |
| 277 | 20231109 | 141900 | 12408164200 | 67300 | 67300 | 67500 | 67100 | 801 |
| 278 | 20231109 | 141800 | 12354242900 | 67300 | 67300 | 67400 | 67300 | 386 |
| 279 | 20231109 | 141700 | 12328256500 | 67300 | 67200 | 67400 | 67200 | 298 |
| 280 | 20231109 | 141600 | 12308193600 | 67200 | 67300 | 67400 | 67200 | 282 |
| 281 | 20231109 | 141500 | 12289208600 | 67300 | 67300 | 67500 | 67100 | 895 |
| 282 | 20231109 | 141400 | 12228947200 | 67200 | 67100 | 67400 | 67100 | 371 |
| 283 | 20231109 | 141300 | 12204019000 | 67100 | 67200 | 67300 | 67100 | 312 |
| 284 | 20231109 | 141200 | 12183045600 | 67200 | 67200 | 67400 | 67100 | 407 |
| 285 | 20231109 | 141100 | 12155699600 | 67200 | 67100 | 67300 | 67100 | 331 |
| 286 | 20231109 | 141000 | 12133460200 | 67100 | 67300 | 67400 | 67100 | 402 |
| 287 | 20231109 | 140900 | 12106442700 | 67100 | 67200 | 67400 | 67100 | 248 |
| 288 | 20231109 | 140800 | 12089761200 | 67200 | 67200 | 67400 | 67100 | 656 |
| 289 | 20231109 | 140700 | 12045670500 | 67400 | 67200 | 67400 | 67200 | 570 |
| 290 | 20231109 | 140600 | 12007313900 | 67200 | 67200 | 67400 | 67200 | 299 |
| 291 | 20231109 | 140500 | 11987213600 | 67300 | 67300 | 67300 | 67200 | 351 |
| 292 | 20231109 | 140400 | 11963611800 | 67300 | 67300 | 67400 | 67200 | 605 |
| 293 | 20231109 | 140300 | 11922919000 | 67200 | 67200 | 67400 | 67200 | 434 |
| 294 | 20231109 | 140200 | 11893717900 | 67300 | 67200 | 67400 | 67200 | 333 |
| 295 | 20231109 | 140100 | 11871319300 | 67300 | 67200 | 67400 | 67200 | 932 |
| 296 | 20231109 | 140000 | 11808618600 | 67200 | 67200 | 67400 | 67200 | 382 |
| 297 | 20231109 | 135900 | 11782917200 | 67400 | 67300 | 67400 | 67300 | 652 |
| 298 | 20231109 | 135800 | 11739017000 | 67400 | 67300 | 67400 | 67200 | 316 |
| 299 | 20231109 | 135700 | 11717741900 | 67300 | 67200 | 67400 | 67200 | 642 |
| 300 | 20231109 | 135600 | 11674554600 | 67200 | 67300 | 67400 | 67200 | 309 |
| 301 | 20231109 | 135500 | 11653778700 | 67300 | 67100 | 67400 | 67100 | 549 |
| 302 | 20231109 | 135400 | 11616852700 | 67100 | 67200 | 67400 | 67100 | 482 |
| 303 | 20231109 | 135300 | 11584423500 | 67400 | 67300 | 67400 | 67100 | 564 |
| 304 | 20231109 | 135200 | 11546484800 | 67300 | 67200 | 67300 | 67200 | 336 |
| 305 | 20231109 | 135100 | 11523892000 | 67200 | 67200 | 67300 | 67200 | 319 |
| 306 | 20231109 | 135000 | 11502447300 | 67300 | 67400 | 67400 | 67200 | 905 |
| 307 | 20231109 | 134900 | 11441538100 | 67400 | 67300 | 67400 | 67300 | 167 |
| 308 | 20231109 | 134800 | 11430290300 | 67400 | 67300 | 67400 | 67200 | 554 |
| 309 | 20231109 | 134700 | 11393003200 | 67300 | 67200 | 67300 | 67100 | 427 |
| 310 | 20231109 | 134600 | 11364297600 | 67100 | 67200 | 67300 | 67100 | 695 |
| 311 | 20231109 | 134500 | 11317618100 | 67200 | 67100 | 67300 | 67100 | 280 |
| 312 | 20231109 | 134400 | 11298814800 | 67100 | 67100 | 67300 | 67100 | 278 |
| 313 | 20231109 | 134300 | 11280141500 | 67100 | 67100 | 67300 | 67100 | 633 |
| 314 | 20231109 | 134200 | 11237647800 | 67100 | 67200 | 67300 | 67100 | 291 |
| 315 | 20231109 | 134100 | 11218095800 | 67300 | 67200 | 67300 | 67100 | 501 |
| 316 | 20231109 | 134000 | 11184428800 | 67200 | 67200 | 67300 | 67200 | 168 |
| 317 | 20231109 | 133900 | 11173138600 | 67200 | 67200 | 67300 | 67100 | 564 |
| 318 | 20231109 | 133800 | 11135246200 | 67200 | 67200 | 67300 | 67100 | 290 |
| 319 | 20231109 | 133700 | 11115758200 | 67200 | 67100 | 67300 | 67100 | 356 |
| 320 | 20231109 | 133600 | 11091844400 | 67200 | 67200 | 67300 | 67100 | 600 |
| 321 | 20231109 | 133500 | 11051537700 | 67200 | 67200 | 67300 | 67100 | 502 |
| 322 | 20231109 | 133400 | 11017813600 | 67100 | 67100 | 67200 | 67100 | 273 |
| 323 | 20231109 | 133300 | 10999493900 | 67100 | 67200 | 67300 | 67100 | 276 |
| 324 | 20231109 | 133200 | 10980954900 | 67100 | 67100 | 67300 | 67100 | 1501 |
| 325 | 20231109 | 133100 | 10880048200 | 67100 | 67100 | 67200 | 67100 | 186 |
| 326 | 20231109 | 133000 | 10867567400 | 67100 | 67100 | 67200 | 67100 | 364 |
| 327 | 20231109 | 132900 | 10843138500 | 67100 | 67100 | 67200 | 67100 | 182 |
| 328 | 20231109 | 132800 | 10830924200 | 67100 | 67100 | 67200 | 67100 | 659 |
| 329 | 20231109 | 132700 | 10786696700 | 67100 | 67200 | 67200 | 67100 | 143 |
| 330 | 20231109 | 132600 | 10777096400 | 67200 | 67100 | 67300 | 67100 | 387 |
| 331 | 20231109 | 132500 | 10751088600 | 67100 | 67200 | 67300 | 67100 | 452 |
| 332 | 20231109 | 132400 | 10720731000 | 67200 | 67200 | 67300 | 67100 | 345 |
| 333 | 20231109 | 132300 | 10697543900 | 67200 | 67100 | 67300 | 67100 | 399 |
| 334 | 20231109 | 132200 | 10670741300 | 67200 | 67100 | 67300 | 67100 | 166 |
| 335 | 20231109 | 132100 | 10659586000 | 67100 | 67200 | 67300 | 67100 | 649 |
| 336 | 20231109 | 132000 | 10615986300 | 67200 | 67200 | 67300 | 67200 | 152 |
| 337 | 20231109 | 131900 | 10605769500 | 67300 | 67200 | 67300 | 67200 | 443 |
| 338 | 20231109 | 131800 | 10575995500 | 67200 | 67300 | 67300 | 67100 | 247 |
| 339 | 20231109 | 131700 | 10559401500 | 67100 | 67100 | 67300 | 67100 | 506 |
| 340 | 20231109 | 131600 | 10525426600 | 67100 | 67300 | 67300 | 67100 | 421 |
| 341 | 20231109 | 131500 | 10497135500 | 67300 | 67200 | 67300 | 67200 | 226 |
| 342 | 20231109 | 131400 | 10481945700 | 67200 | 67200 | 67300 | 67100 | 598 |
| 343 | 20231109 | 131300 | 10441762600 | 67200 | 67200 | 67200 | 67100 | 176 |
| 344 | 20231109 | 131200 | 10429945300 | 67200 | 67200 | 67300 | 67100 | 375 |
| 345 | 20231109 | 131100 | 10404768800 | 67200 | 67200 | 67300 | 67100 | 642 |
| 346 | 20231109 | 131000 | 10361646000 | 67100 | 67300 | 67300 | 67100 | 450 |
| 347 | 20231109 | 130900 | 10331432800 | 67200 | 67100 | 67300 | 67100 | 276 |
| 348 | 20231109 | 130800 | 10312888300 | 67100 | 67100 | 67200 | 67100 | 535 |
| 349 | 20231109 | 130700 | 10276964000 | 67200 | 67200 | 67200 | 67000 | 535 |
| 350 | 20231109 | 130600 | 10241061200 | 67100 | 67200 | 67200 | 67000 | 431 |
| 351 | 20231109 | 130500 | 10212136400 | 67200 | 67000 | 67200 | 67000 | 758 |
| 352 | 20231109 | 130400 | 10161275900 | 67100 | 67200 | 67300 | 67000 | 441 |
| 353 | 20231109 | 130300 | 10131669300 | 67200 | 67100 | 67200 | 67000 | 513 |
| 354 | 20231109 | 130200 | 10097277100 | 67000 | 67100 | 67200 | 67000 | 246 |
| 355 | 20231109 | 130100 | 10080775000 | 67100 | 67100 | 67200 | 67000 | 335 |
| 356 | 20231109 | 130000 | 10058295400 | 67200 | 67100 | 67200 | 66900 | 564 |
| 357 | 20231109 | 125900 | 10020443700 | 67000 | 66900 | 67200 | 66900 | 771 |
| 358 | 20231109 | 125800 | 9968745700 | 67000 | 67000 | 67000 | 66900 | 197 |
| 359 | 20231109 | 125700 | 9955559900 | 67100 | 66900 | 67200 | 66900 | 427 |
| 360 | 20231109 | 125600 | 9926948600 | 67100 | 67000 | 67100 | 66900 | 654 |
| 361 | 20231109 | 125500 | 9883153000 | 67000 | 66900 | 67100 | 66900 | 191 |
| 362 | 20231109 | 125400 | 9870360600 | 67000 | 67000 | 67100 | 67000 | 404 |
| 363 | 20231109 | 125300 | 9843290000 | 67000 | 67100 | 67100 | 66900 | 365 |
| 364 | 20231109 | 125200 | 9818830000 | 67000 | 67000 | 67100 | 67000 | 497 |
| 365 | 20231109 | 125100 | 9785528300 | 67000 | 67100 | 67100 | 67000 | 120 |
| 366 | 20231109 | 125000 | 9777486600 | 67000 | 67200 | 67200 | 67000 | 370 |
| 367 | 20231109 | 124900 | 9752688700 | 67100 | 67100 | 67200 | 67000 | 577 |
| 368 | 20231109 | 124800 | 9713999700 | 67000 | 67100 | 67200 | 67000 | 283 |
| 369 | 20231109 | 124700 | 9695021900 | 67000 | 67000 | 67200 | 67000 | 338 |
| 370 | 20231109 | 124600 | 9672367000 | 67000 | 67100 | 67200 | 67000 | 346 |
| 371 | 20231109 | 124500 | 9649170800 | 67100 | 67300 | 67300 | 67000 | 449 |
| 372 | 20231109 | 124400 | 9619058800 | 67200 | 67000 | 67200 | 67000 | 148 |
| 373 | 20231109 | 124300 | 9609124300 | 67000 | 67100 | 67200 | 67000 | 950 |
| 374 | 20231109 | 124200 | 9545349300 | 67100 | 67100 | 67200 | 67000 | 490 |
| 375 | 20231109 | 124100 | 9512499900 | 67200 | 67000 | 67200 | 67000 | 462 |
| 376 | 20231109 | 124000 | 9481524700 | 67000 | 67100 | 67200 | 67000 | 224 |
| 377 | 20231109 | 123900 | 9466497700 | 67100 | 67000 | 67100 | 67000 | 674 |
| 378 | 20231109 | 123800 | 9421303700 | 67000 | 67000 | 67000 | 67000 | 343 |
| 379 | 20231109 | 123700 | 9398322700 | 67000 | 67000 | 67100 | 67000 | 601 |
| 380 | 20231109 | 123600 | 9358054700 | 67000 | 67000 | 67100 | 67000 | 195 |
| 381 | 20231109 | 123500 | 9344989600 | 67100 | 67000 | 67100 | 67000 | 287 |
| 382 | 20231109 | 123400 | 9325759800 | 67000 | 67000 | 67100 | 67000 | 449 |
| 383 | 20231109 | 123300 | 9295674600 | 67000 | 67000 | 67100 | 67000 | 202 |
| 384 | 20231109 | 123200 | 9282129100 | 67000 | 67100 | 67200 | 67000 | 363 |
| 385 | 20231109 | 123100 | 9257787400 | 67000 | 67100 | 67100 | 67000 | 423 |
| 386 | 20231109 | 123000 | 9229423000 | 67200 | 67000 | 67200 | 67000 | 667 |
| 387 | 20231109 | 122900 | 9184715400 | 67000 | 67000 | 67100 | 67000 | 122 |
| 388 | 20231109 | 122800 | 9176541300 | 67000 | 67000 | 67100 | 67000 | 520 |
| 389 | 20231109 | 122700 | 9141700800 | 67000 | 67000 | 67100 | 67000 | 482 |
| 390 | 20231109 | 122600 | 9109406700 | 67000 | 67000 | 67100 | 67000 | 161 |
| 391 | 20231109 | 122500 | 9098619500 | 67000 | 67100 | 67100 | 67000 | 320 |
| 392 | 20231109 | 122400 | 9077168000 | 67100 | 67100 | 67200 | 67100 | 265 |
| 393 | 20231109 | 122300 | 9059386400 | 67100 | 67100 | 67200 | 67100 | 415 |
| 394 | 20231109 | 122200 | 9031539700 | 67100 | 67200 | 67200 | 67100 | 91 |
| 395 | 20231109 | 122100 | 9025433300 | 67100 | 67100 | 67300 | 67100 | 1281 |
| 396 | 20231109 | 122000 | 8939339900 | 67100 | 67100 | 67200 | 67100 | 399 |
| 397 | 20231109 | 121900 | 8912565900 | 67200 | 67100 | 67200 | 67100 | 180 |
| 398 | 20231109 | 121800 | 8900483600 | 67100 | 66900 | 67100 | 66900 | 2700 |
| 399 | 20231109 | 121700 | 8719555800 | 66900 | 66900 | 67000 | 66900 | 268 |
| 400 | 20231109 | 121600 | 8701622200 | 66900 | 67000 | 67100 | 66900 | 484 |
| 401 | 20231109 | 121500 | 8669200900 | 67000 | 67000 | 67000 | 66900 | 301 |
| 402 | 20231109 | 121400 | 8649041700 | 67000 | 66900 | 67000 | 66900 | 430 |
| 403 | 20231109 | 121300 | 8620261400 | 67000 | 67000 | 67100 | 66900 | 1067 |
| 404 | 20231109 | 121200 | 8548767900 | 67000 | 67000 | 67100 | 67000 | 344 |
| 405 | 20231109 | 121100 | 8525717400 | 67000 | 67100 | 67100 | 67000 | 238 |
| 406 | 20231109 | 121000 | 8509768700 | 67000 | 67000 | 67100 | 67000 | 394 |
| 407 | 20231109 | 120900 | 8483368500 | 67000 | 67000 | 67100 | 67000 | 743 |
| 408 | 20231109 | 120800 | 8433584900 | 67000 | 67000 | 67100 | 67000 | 318 |
| 409 | 20231109 | 120700 | 8412273200 | 67000 | 67000 | 67100 | 67000 | 264 |
| 410 | 20231109 | 120600 | 8394579200 | 67000 | 67000 | 67100 | 67000 | 414 |
| 411 | 20231109 | 120500 | 8366831200 | 67000 | 67000 | 67100 | 67000 | 307 |
| 412 | 20231109 | 120400 | 8346262000 | 67000 | 67000 | 67000 | 67000 | 188 |
| 413 | 20231109 | 120300 | 8333666000 | 67000 | 67100 | 67100 | 67000 | 475 |
| 414 | 20231109 | 120200 | 8301828800 | 67100 | 67200 | 67200 | 67000 | 1087 |
| 415 | 20231109 | 120100 | 8228855000 | 67100 | 67100 | 67200 | 67100 | 276 |
| 416 | 20231109 | 120000 | 8210334800 | 67100 | 67100 | 67100 | 67000 | 310 |
| 417 | 20231109 | 115900 | 8189534000 | 67000 | 67000 | 67100 | 67000 | 594 |
| 418 | 20231109 | 115800 | 8149717600 | 67100 | 67100 | 67100 | 67000 | 389 |
| 419 | 20231109 | 115700 | 8123641000 | 67100 | 67100 | 67200 | 67000 | 486 |
| 420 | 20231109 | 115600 | 8091032000 | 67100 | 67000 | 67200 | 67000 | 864 |
| 421 | 20231109 | 115500 | 8033093600 | 67000 | 67100 | 67200 | 67000 | 329 |
| 422 | 20231109 | 115400 | 8011039300 | 67100 | 67100 | 67200 | 67000 | 391 |
| 423 | 20231109 | 115300 | 7984801400 | 67000 | 67100 | 67100 | 67000 | 319 |
| 424 | 20231109 | 115200 | 7963406700 | 67100 | 67200 | 67200 | 67100 | 712 |
| 425 | 20231109 | 115100 | 7915627600 | 67100 | 67100 | 67100 | 67100 | 498 |
| 426 | 20231109 | 115000 | 7882211800 | 67100 | 67100 | 67200 | 67100 | 329 |
| 427 | 20231109 | 114900 | 7860130300 | 67100 | 67100 | 67200 | 67100 | 351 |
| 428 | 20231109 | 114800 | 7836578000 | 67000 | 67100 | 67200 | 67000 | 322 |
| 429 | 20231109 | 114700 | 7814969400 | 67200 | 67100 | 67200 | 67100 | 670 |
| 430 | 20231109 | 114600 | 7769997000 | 67100 | 67200 | 67200 | 67100 | 693 |
| 431 | 20231109 | 114500 | 7723483700 | 67200 | 67100 | 67300 | 67100 | 515 |
| 432 | 20231109 | 114400 | 7688884100 | 67200 | 67200 | 67200 | 67100 | 731 |
| 433 | 20231109 | 114300 | 7639817300 | 67100 | 67100 | 67300 | 67000 | 534 |
| 434 | 20231109 | 114200 | 7603958200 | 67100 | 67000 | 67100 | 67000 | 252 |
| 435 | 20231109 | 114100 | 7587051800 | 67100 | 67100 | 67200 | 67000 | 807 |
| 436 | 20231109 | 114000 | 7532920900 | 67100 | 67100 | 67200 | 67000 | 516 |
| 437 | 20231109 | 113900 | 7498290900 | 67100 | 67000 | 67200 | 67000 | 254 |
| 438 | 20231109 | 113800 | 7481258700 | 67100 | 67100 | 67200 | 67000 | 439 |
| 439 | 20231109 | 113700 | 7451809000 | 67100 | 67100 | 67100 | 67000 | 386 |
| 440 | 20231109 | 113600 | 7425917400 | 67100 | 67200 | 67200 | 67000 | 493 |
| 441 | 20231109 | 113500 | 7392848500 | 67200 | 67100 | 67200 | 67100 | 342 |
| 442 | 20231109 | 113400 | 7369868500 | 67000 | 67200 | 67200 | 67000 | 605 |
| 443 | 20231109 | 113300 | 7329246000 | 67200 | 67200 | 67300 | 67000 | 775 |
| 444 | 20231109 | 113200 | 7277133900 | 67200 | 67000 | 67300 | 67000 | 1004 |
| 445 | 20231109 | 113100 | 7209686100 | 67000 | 67100 | 67200 | 66900 | 481 |
| 446 | 20231109 | 113000 | 7177442500 | 67100 | 67100 | 67100 | 67000 | 379 |
| 447 | 20231109 | 112900 | 7152037800 | 67100 | 67100 | 67100 | 67000 | 500 |
| 448 | 20231109 | 112800 | 7118518000 | 67200 | 67000 | 67200 | 66900 | 390 |
| 449 | 20231109 | 112700 | 7092377300 | 67000 | 67100 | 67200 | 67000 | 589 |
| 450 | 20231109 | 112600 | 7052893000 | 67100 | 67100 | 67200 | 67100 | 388 |
| 451 | 20231109 | 112500 | 7026853100 | 67100 | 67200 | 67300 | 67100 | 436 |
| 452 | 20231109 | 112400 | 6997558100 | 67300 | 67200 | 67500 | 67100 | 481 |
| 453 | 20231109 | 112300 | 6965206800 | 67200 | 67100 | 67500 | 67100 | 2562 |
| 454 | 20231109 | 112200 | 6792638900 | 67100 | 67000 | 67300 | 67000 | 491 |
| 455 | 20231109 | 112100 | 6759682200 | 67100 | 67100 | 67200 | 67000 | 306 |
| 456 | 20231109 | 112000 | 6739150100 | 67200 | 67100 | 67200 | 67000 | 586 |
| 457 | 20231109 | 111900 | 6699822800 | 67200 | 67000 | 67200 | 67000 | 406 |
| 458 | 20231109 | 111800 | 6672594300 | 67200 | 67100 | 67200 | 67000 | 951 |
| 459 | 20231109 | 111700 | 6608844700 | 67000 | 67100 | 67200 | 66900 | 468 |
| 460 | 20231109 | 111600 | 6577466400 | 67100 | 67100 | 67200 | 66900 | 643 |
| 461 | 20231109 | 111500 | 6534364100 | 67200 | 67000 | 67200 | 67000 | 938 |
| 462 | 20231109 | 111400 | 6471440000 | 67000 | 67000 | 67200 | 67000 | 516 |
| 463 | 20231109 | 111300 | 6436838000 | 67100 | 66900 | 67100 | 66900 | 500 |
| 464 | 20231109 | 111200 | 6403329200 | 66900 | 67000 | 67100 | 66800 | 529 |
| 465 | 20231109 | 111100 | 6367901300 | 67000 | 67100 | 67100 | 66900 | 516 |
| 466 | 20231109 | 111000 | 6333353900 | 66900 | 66900 | 67200 | 66900 | 521 |
| 467 | 20231109 | 110900 | 6298448000 | 66900 | 67000 | 67100 | 66900 | 495 |
| 468 | 20231109 | 110800 | 6265282500 | 67000 | 67100 | 67200 | 67000 | 549 |
| 469 | 20231109 | 110700 | 6228487000 | 67100 | 67000 | 67200 | 66900 | 512 |
| 470 | 20231109 | 110600 | 6194148000 | 67000 | 67100 | 67100 | 67000 | 725 |
| 471 | 20231109 | 110500 | 6145536400 | 67000 | 66900 | 67100 | 66800 | 637 |
| 472 | 20231109 | 110400 | 6102907100 | 66900 | 66900 | 67000 | 66800 | 644 |
| 473 | 20231109 | 110300 | 6059831500 | 67000 | 67000 | 67100 | 66800 | 696 |
| 474 | 20231109 | 110200 | 6013283600 | 67100 | 66900 | 67200 | 66800 | 1588 |
| 475 | 20231109 | 110100 | 5906806200 | 66900 | 66900 | 67100 | 66800 | 771 |
| 476 | 20231109 | 110000 | 5855230300 | 66900 | 66800 | 67100 | 66800 | 901 |
| 477 | 20231109 | 105900 | 5794902800 | 66800 | 66900 | 67000 | 66700 | 706 |
| 478 | 20231109 | 105800 | 5747715400 | 66900 | 66800 | 67000 | 66700 | 1253 |
| 479 | 20231109 | 105700 | 5663929400 | 66800 | 66800 | 67000 | 66800 | 743 |
| 480 | 20231109 | 105600 | 5614269800 | 66800 | 66900 | 67000 | 66800 | 566 |
| 481 | 20231109 | 105500 | 5576441800 | 66900 | 66900 | 67000 | 66800 | 602 |
| 482 | 20231109 | 105400 | 5536181100 | 66900 | 66900 | 67000 | 66900 | 359 |
| 483 | 20231109 | 105300 | 5512154200 | 66900 | 67000 | 67100 | 66900 | 689 |
| 484 | 20231109 | 105200 | 5466028300 | 66900 | 66900 | 67000 | 66800 | 388 |
| 485 | 20231109 | 105100 | 5440069400 | 66900 | 67000 | 67000 | 66900 | 250 |
| 486 | 20231109 | 105000 | 5423342000 | 67000 | 66900 | 67000 | 66800 | 553 |
| 487 | 20231109 | 104900 | 5386379100 | 66900 | 66900 | 67000 | 66900 | 427 |
| 488 | 20231109 | 104800 | 5357779000 | 67000 | 66900 | 67000 | 66800 | 678 |
| 489 | 20231109 | 104700 | 5312401700 | 66900 | 66800 | 67000 | 66800 | 635 |
| 490 | 20231109 | 104600 | 5269929200 | 66800 | 66800 | 66800 | 66800 | 444 |
| 491 | 20231109 | 104500 | 5240270000 | 66800 | 66800 | 66900 | 66800 | 326 |
| 492 | 20231109 | 104400 | 5218485500 | 66900 | 66700 | 66900 | 66700 | 501 |
| 493 | 20231109 | 104300 | 5185020800 | 66800 | 66800 | 66900 | 66700 | 535 |
| 494 | 20231109 | 104200 | 5149284800 | 66800 | 66800 | 66900 | 66800 | 318 |
| 495 | 20231109 | 104100 | 5128041700 | 66900 | 66800 | 66900 | 66800 | 440 |
| 496 | 20231109 | 104000 | 5098640300 | 66800 | 66800 | 66900 | 66800 | 275 |
| 497 | 20231109 | 103900 | 5080264800 | 66800 | 66800 | 66900 | 66800 | 653 |
| 498 | 20231109 | 103800 | 5036618900 | 66800 | 66900 | 66900 | 66800 | 683 |
| 499 | 20231109 | 103700 | 4990928000 | 66900 | 66900 | 66900 | 66900 | 294 |
| 500 | 20231109 | 103600 | 4971259400 | 66900 | 66900 | 67000 | 66900 | 311 |
| 501 | 20231109 | 103500 | 4950453400 | 66900 | 66800 | 67000 | 66800 | 748 |
| 502 | 20231109 | 103400 | 4900465400 | 66900 | 66800 | 66900 | 66800 | 390 |
| 503 | 20231109 | 103300 | 4874412600 | 66800 | 66900 | 66900 | 66800 | 212 |
| 504 | 20231109 | 103200 | 4860245000 | 66900 | 66800 | 66900 | 66800 | 590 |
| 505 | 20231109 | 103100 | 4820813900 | 66800 | 66800 | 67000 | 66800 | 530 |
| 506 | 20231109 | 103000 | 4785388200 | 66800 | 66800 | 66800 | 66800 | 217 |
| 507 | 20231109 | 102900 | 4770892600 | 66800 | 66800 | 66900 | 66700 | 457 |
| 508 | 20231109 | 102800 | 4740371900 | 66800 | 66900 | 66900 | 66700 | 477 |
| 509 | 20231109 | 102700 | 4708517400 | 66900 | 66900 | 66900 | 66700 | 550 |
| 510 | 20231109 | 102600 | 4671766300 | 66900 | 66700 | 66900 | 66700 | 1264 |
| 511 | 20231109 | 102500 | 4587314200 | 66800 | 66700 | 66800 | 66600 | 356 |
| 512 | 20231109 | 102400 | 4563572100 | 66700 | 66700 | 66800 | 66700 | 1413 |
| 513 | 20231109 | 102300 | 4469315000 | 66700 | 66700 | 66800 | 66600 | 497 |
| 514 | 20231109 | 102200 | 4436168300 | 66700 | 66700 | 66700 | 66600 | 360 |
| 515 | 20231109 | 102100 | 4412164900 | 66700 | 66700 | 66700 | 66600 | 668 |
| 516 | 20231109 | 102000 | 4367651300 | 66700 | 66600 | 66800 | 66600 | 553 |
| 517 | 20231109 | 101900 | 4330777000 | 66600 | 66700 | 66700 | 66600 | 1311 |
| 518 | 20231109 | 101800 | 4243357100 | 66700 | 66700 | 66800 | 66700 | 237 |
| 519 | 20231109 | 101700 | 4227549100 | 66700 | 66700 | 66800 | 66700 | 459 |
| 520 | 20231109 | 101600 | 4196933500 | 66700 | 66700 | 66800 | 66700 | 616 |
| 521 | 20231109 | 101500 | 4155845300 | 66700 | 66700 | 66800 | 66700 | 268 |
| 522 | 20231109 | 101400 | 4137969200 | 66700 | 66700 | 66800 | 66700 | 359 |
| 523 | 20231109 | 101300 | 4114023600 | 66700 | 66700 | 66800 | 66700 | 217 |
| 524 | 20231109 | 101200 | 4099548800 | 66700 | 66700 | 66800 | 66600 | 348 |
| 525 | 20231109 | 101100 | 4076350600 | 66700 | 66700 | 66800 | 66600 | 1295 |
| 526 | 20231109 | 101000 | 3989881300 | 66600 | 66600 | 66700 | 66600 | 695 |
| 527 | 20231109 | 100900 | 3943561900 | 66600 | 66700 | 66800 | 66600 | 514 |
| 528 | 20231109 | 100800 | 3909307000 | 66700 | 66600 | 66700 | 66600 | 1546 |
| 529 | 20231109 | 100700 | 3806308500 | 66600 | 66700 | 66700 | 66600 | 439 |
| 530 | 20231109 | 100600 | 3777067900 | 66600 | 66700 | 66700 | 66600 | 531 |
| 531 | 20231109 | 100500 | 3741678800 | 66600 | 66600 | 66700 | 66600 | 683 |
| 532 | 20231109 | 100400 | 3696178800 | 66600 | 66700 | 66700 | 66600 | 2785 |
| 533 | 20231109 | 100300 | 3510667400 | 66700 | 66800 | 66800 | 66600 | 3764 |
| 534 | 20231109 | 100200 | 3259654300 | 66700 | 66800 | 66800 | 66700 | 1441 |
| 535 | 20231109 | 100100 | 3163418700 | 66800 | 66800 | 66900 | 66700 | 430 |
| 536 | 20231109 | 100000 | 3134702500 | 66700 | 66700 | 66800 | 66700 | 1124 |
| 537 | 20231109 | 095900 | 3059645100 | 66700 | 66800 | 66800 | 66700 | 866 |
| 538 | 20231109 | 095800 | 3001832300 | 66800 | 66800 | 66900 | 66700 | 2093 |
| 539 | 20231109 | 095700 | 2862071200 | 66800 | 66800 | 66800 | 66800 | 393 |
| 540 | 20231109 | 095600 | 2835818800 | 66800 | 66800 | 66900 | 66800 | 282 |
| 541 | 20231109 | 095500 | 2816980600 | 66900 | 66800 | 67000 | 66800 | 795 |
| 542 | 20231109 | 095400 | 2763837000 | 66800 | 66900 | 66900 | 66800 | 411 |
| 543 | 20231109 | 095300 | 2736360500 | 66900 | 66800 | 67000 | 66800 | 643 |
| 544 | 20231109 | 095200 | 2693399000 | 66800 | 66800 | 67000 | 66800 | 486 |
| 545 | 20231109 | 095100 | 2660894400 | 66800 | 66900 | 67000 | 66800 | 412 |
| 546 | 20231109 | 095000 | 2633347400 | 66900 | 66900 | 66900 | 66800 | 476 |
| 547 | 20231109 | 094900 | 2601509000 | 66900 | 66900 | 66900 | 66800 | 945 |
| 548 | 20231109 | 094800 | 2538303400 | 66900 | 66900 | 67000 | 66800 | 2197 |
| 549 | 20231109 | 094700 | 2391334000 | 66900 | 66900 | 67000 | 66900 | 552 |
| 550 | 20231109 | 094600 | 2354404000 | 66900 | 66900 | 67000 | 66900 | 243 |
| 551 | 20231109 | 094500 | 2338138500 | 66900 | 67000 | 67000 | 66900 | 1789 |
| 552 | 20231109 | 094400 | 2218280700 | 67000 | 67000 | 67100 | 67000 | 287 |
| 553 | 20231109 | 094300 | 2199051200 | 67100 | 67000 | 67100 | 67000 | 379 |
| 554 | 20231109 | 094200 | 2173627600 | 67000 | 67000 | 67200 | 67000 | 1860 |
| 555 | 20231109 | 094100 | 2048907300 | 67000 | 67100 | 67200 | 67000 | 703 |
| 556 | 20231109 | 094000 | 2001767000 | 67100 | 67000 | 67200 | 67000 | 676 |
| 557 | 20231109 | 093900 | 1956424300 | 67100 | 67200 | 67200 | 67000 | 351 |
| 558 | 20231109 | 093800 | 1932879900 | 67100 | 67200 | 67200 | 67100 | 388 |
| 559 | 20231109 | 093700 | 1906844600 | 67100 | 67300 | 67300 | 67100 | 495 |
| 560 | 20231109 | 093600 | 1873624300 | 67200 | 67200 | 67200 | 67100 | 546 |
| 561 | 20231109 | 093500 | 1836950100 | 67100 | 67100 | 67200 | 67100 | 537 |
| 562 | 20231109 | 093400 | 1800876100 | 67100 | 67200 | 67200 | 67100 | 357 |
| 563 | 20231109 | 093300 | 1776920800 | 67200 | 67200 | 67200 | 67100 | 543 |
| 564 | 20231109 | 093200 | 1740469100 | 67100 | 67200 | 67200 | 67100 | 119 |
| 565 | 20231109 | 093100 | 1732482400 | 67100 | 67200 | 67200 | 67100 | 379 |
| 566 | 20231109 | 093000 | 1707031300 | 67100 | 67100 | 67200 | 67100 | 836 |
| 567 | 20231109 | 092900 | 1650902700 | 67200 | 67300 | 67300 | 67200 | 1772 |
| 568 | 20231109 | 092800 | 1531821900 | 67200 | 67300 | 67300 | 67200 | 1176 |
| 569 | 20231109 | 092700 | 1452677300 | 67300 | 67300 | 67400 | 67300 | 521 |
| 570 | 20231109 | 092600 | 1417611400 | 67300 | 67300 | 67400 | 67300 | 521 |
| 571 | 20231109 | 092500 | 1382529200 | 67300 | 67400 | 67500 | 67300 | 1045 |
| 572 | 20231109 | 092400 | 1312084600 | 67300 | 67300 | 67400 | 67300 | 238 |
| 573 | 20231109 | 092300 | 1296066100 | 67300 | 67400 | 67400 | 67300 | 431 |
| 574 | 20231109 | 092200 | 1267058700 | 67300 | 67400 | 67400 | 67300 | 273 |
| 575 | 20231109 | 092100 | 1248682900 | 67300 | 67300 | 67400 | 67300 | 800 |
| 576 | 20231109 | 092000 | 1194821400 | 67300 | 67200 | 67300 | 67200 | 362 |
| 577 | 20231109 | 091900 | 1170460400 | 67200 | 67300 | 67300 | 67200 | 474 |
| 578 | 20231109 | 091800 | 1138594100 | 67200 | 67200 | 67300 | 67100 | 862 |
| 579 | 20231109 | 091700 | 1080648000 | 67200 | 67200 | 67200 | 67100 | 250 |
| 580 | 20231109 | 091600 | 1063865000 | 67200 | 67200 | 67200 | 67100 | 146 |
| 581 | 20231109 | 091500 | 1054054200 | 67200 | 67200 | 67200 | 67100 | 493 |
| 582 | 20231109 | 091400 | 1020928800 | 67200 | 67000 | 67200 | 67000 | 2439 |
| 583 | 20231109 | 091300 | 857220800 | 67000 | 67000 | 67100 | 67000 | 125 |
| 584 | 20231109 | 091200 | 848843900 | 67000 | 67100 | 67100 | 67000 | 383 |
| 585 | 20231109 | 091100 | 823160000 | 67000 | 67000 | 67100 | 67000 | 282 |
| 586 | 20231109 | 091000 | 804264200 | 67000 | 67100 | 67100 | 67000 | 439 |
| 587 | 20231109 | 090900 | 774841600 | 67100 | 67000 | 67100 | 67000 | 203 |
| 588 | 20231109 | 090800 | 761233000 | 67000 | 67000 | 67100 | 67000 | 302 |
| 589 | 20231109 | 090700 | 740989600 | 67000 | 67000 | 67100 | 67000 | 174 |
| 590 | 20231109 | 090600 | 729330900 | 67000 | 67000 | 67100 | 67000 | 649 |
| 591 | 20231109 | 090500 | 685838400 | 66900 | 66900 | 67000 | 66900 | 478 |
| 592 | 20231109 | 090400 | 653816700 | 67000 | 66800 | 67000 | 66800 | 442 |
| 593 | 20231109 | 090300 | 624243600 | 66800 | 66900 | 67000 | 66800 | 2917 |
| 594 | 20231109 | 090200 | 429266200 | 66900 | 67100 | 67100 | 66900 | 825 |
| 595 | 20231109 | 090100 | 374016500 | 67200 | 66900 | 67200 | 66900 | 3437 |
| 596 | 20231109 | 090000 | 143547300 | 66900 | 66900 | 67000 | 66900 | 2111 |