33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 191600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 2019 |
| 3 | 20231113 | 191500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 4 | 20231113 | 191400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 5 | 20231113 | 191300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 6 | 20231113 | 191200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 7 | 20231113 | 191100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 8 | 20231113 | 191000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 9 | 20231113 | 190900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 10 | 20231113 | 190800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 11 | 20231113 | 190700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 12 | 20231113 | 190600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 13 | 20231113 | 190500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 14 | 20231113 | 190400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 15 | 20231113 | 190300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 16 | 20231113 | 190200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 17 | 20231113 | 190100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 18 | 20231113 | 190000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 19 | 20231113 | 185900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 20 | 20231113 | 185800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 21 | 20231113 | 185700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 22 | 20231113 | 185600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 23 | 20231113 | 185500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 24 | 20231113 | 185400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 25 | 20231113 | 185300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 26 | 20231113 | 185200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 27 | 20231113 | 185100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 28 | 20231113 | 185000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 29 | 20231113 | 184900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 30 | 20231113 | 184800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 31 | 20231113 | 184700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 32 | 20231113 | 184600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 2019 |
| 33 | 20231113 | 184500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 34 | 20231113 | 184400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 35 | 20231113 | 184300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 36 | 20231113 | 184200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 37 | 20231113 | 184100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 38 | 20231113 | 184000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 39 | 20231113 | 183900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 40 | 20231113 | 183800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 41 | 20231113 | 183700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 42 | 20231113 | 183600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 43 | 20231113 | 183500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 44 | 20231113 | 183400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 45 | 20231113 | 183300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 46 | 20231113 | 183200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 47 | 20231113 | 183100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 48 | 20231113 | 183000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 49 | 20231113 | 182900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 50 | 20231113 | 182800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 51 | 20231113 | 182700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 52 | 20231113 | 182600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 53 | 20231113 | 182500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 54 | 20231113 | 182400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 55 | 20231113 | 182300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 56 | 20231113 | 182200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 57 | 20231113 | 182100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 58 | 20231113 | 182000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 59 | 20231113 | 181900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 60 | 20231113 | 181800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 61 | 20231113 | 181700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 62 | 20231113 | 181600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 2019 |
| 63 | 20231113 | 181500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 64 | 20231113 | 181400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 65 | 20231113 | 181300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 66 | 20231113 | 181200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 67 | 20231113 | 181100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 68 | 20231113 | 181000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 69 | 20231113 | 180900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 70 | 20231113 | 180800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 71 | 20231113 | 180700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 72 | 20231113 | 180600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 73 | 20231113 | 180500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 74 | 20231113 | 180400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 75 | 20231113 | 180300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 76 | 20231113 | 180200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 77 | 20231113 | 180100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 78 | 20231113 | 180000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 79 | 20231113 | 175900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 80 | 20231113 | 175800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 81 | 20231113 | 175700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 82 | 20231113 | 175600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 83 | 20231113 | 175500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 84 | 20231113 | 175400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 85 | 20231113 | 175300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 86 | 20231113 | 175200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 87 | 20231113 | 175100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 88 | 20231113 | 175000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 89 | 20231113 | 174900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 90 | 20231113 | 174800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 91 | 20231113 | 174700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 92 | 20231113 | 174600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 2019 |
| 93 | 20231113 | 174500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 94 | 20231113 | 174400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 95 | 20231113 | 174300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 96 | 20231113 | 174200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 97 | 20231113 | 174100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 98 | 20231113 | 174000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 99 | 20231113 | 173900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 100 | 20231113 | 173800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 101 | 20231113 | 173700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 102 | 20231113 | 173600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 103 | 20231113 | 173500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 104 | 20231113 | 173400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 105 | 20231113 | 173300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 106 | 20231113 | 173200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 107 | 20231113 | 173100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 108 | 20231113 | 173000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 109 | 20231113 | 172900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 110 | 20231113 | 172800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 111 | 20231113 | 172700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 112 | 20231113 | 172600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 113 | 20231113 | 172500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 114 | 20231113 | 172400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 115 | 20231113 | 172300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 116 | 20231113 | 172200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 117 | 20231113 | 172100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 118 | 20231113 | 172000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 119 | 20231113 | 171900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 120 | 20231113 | 171800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 121 | 20231113 | 171700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 122 | 20231113 | 171600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 2019 |
| 123 | 20231113 | 171500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 124 | 20231113 | 171400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 125 | 20231113 | 171300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 126 | 20231113 | 171200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 127 | 20231113 | 171100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 128 | 20231113 | 171000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 129 | 20231113 | 170900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 130 | 20231113 | 170800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 131 | 20231113 | 170700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 132 | 20231113 | 170600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 133 | 20231113 | 170500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 134 | 20231113 | 170400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 135 | 20231113 | 170300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 136 | 20231113 | 170200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 137 | 20231113 | 170100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 138 | 20231113 | 170000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 139 | 20231113 | 165900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 140 | 20231113 | 165800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 141 | 20231113 | 165700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 142 | 20231113 | 165600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 143 | 20231113 | 165500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 144 | 20231113 | 165400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 145 | 20231113 | 165300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 146 | 20231113 | 165200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 147 | 20231113 | 165100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 148 | 20231113 | 165000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 149 | 20231113 | 164900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 150 | 20231113 | 164800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 151 | 20231113 | 164700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 152 | 20231113 | 164600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 2019 |
| 153 | 20231113 | 164500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 154 | 20231113 | 164400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 155 | 20231113 | 164300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 156 | 20231113 | 164200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 157 | 20231113 | 164100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 158 | 20231113 | 164000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 159 | 20231113 | 163900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 160 | 20231113 | 163800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 161 | 20231113 | 163700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 162 | 20231113 | 163600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 163 | 20231113 | 163500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 164 | 20231113 | 163400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 165 | 20231113 | 163300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 166 | 20231113 | 163200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 167 | 20231113 | 163100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 168 | 20231113 | 163000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 169 | 20231113 | 162900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 170 | 20231113 | 162800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 171 | 20231113 | 162700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 172 | 20231113 | 162600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 173 | 20231113 | 162500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 174 | 20231113 | 162400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 175 | 20231113 | 162300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 176 | 20231113 | 162200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 177 | 20231113 | 162100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 178 | 20231113 | 162000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 179 | 20231113 | 161900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 180 | 20231113 | 161800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 181 | 20231113 | 161700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 182 | 20231113 | 161600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 2019 |
| 183 | 20231113 | 161500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 184 | 20231113 | 161400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 185 | 20231113 | 161300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 186 | 20231113 | 161200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 187 | 20231113 | 161100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 188 | 20231113 | 161000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 189 | 20231113 | 160900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 190 | 20231113 | 160800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 191 | 20231113 | 160700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 192 | 20231113 | 160600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 193 | 20231113 | 160500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 194 | 20231113 | 160400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 195 | 20231113 | 160300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 196 | 20231113 | 160200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 197 | 20231113 | 160100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 198 | 20231113 | 160000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 199 | 20231113 | 155900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 200 | 20231113 | 155800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 201 | 20231113 | 155700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 202 | 20231113 | 155600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 203 | 20231113 | 155500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 204 | 20231113 | 155400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 205 | 20231113 | 155300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 206 | 20231113 | 155200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 207 | 20231113 | 155100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 208 | 20231113 | 155000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 209 | 20231113 | 154900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 210 | 20231113 | 154800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 211 | 20231113 | 154700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 212 | 20231113 | 154600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 2019 |
| 213 | 20231113 | 154500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 214 | 20231113 | 154400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 215 | 20231113 | 154300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 216 | 20231113 | 154200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 217 | 20231113 | 154100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 218 | 20231113 | 154000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 219 | 20231113 | 153900 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 220 | 20231113 | 153800 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 221 | 20231113 | 153700 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 222 | 20231113 | 153600 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 223 | 20231113 | 153500 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 224 | 20231113 | 153400 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 225 | 20231113 | 153300 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 226 | 20231113 | 153200 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 227 | 20231113 | 153100 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 0 |
| 228 | 20231113 | 153000 | 9684819700 | 66800 | 66800 | 66800 | 66800 | 2019 |
| 229 | 20231113 | 152900 | 9549950500 | 66900 | 66900 | 66900 | 66900 | 0 |
| 230 | 20231113 | 152800 | 9549950500 | 66900 | 66900 | 66900 | 66900 | 0 |
| 231 | 20231113 | 152700 | 9549950500 | 66900 | 66900 | 66900 | 66900 | 0 |
| 232 | 20231113 | 152600 | 9549950500 | 66900 | 66900 | 66900 | 66900 | 0 |
| 233 | 20231113 | 152500 | 9549950500 | 66900 | 66900 | 66900 | 66900 | 0 |
| 234 | 20231113 | 152400 | 9549950500 | 66900 | 66900 | 66900 | 66900 | 0 |
| 235 | 20231113 | 152300 | 9549950500 | 66900 | 66900 | 66900 | 66900 | 0 |
| 236 | 20231113 | 152200 | 9549950500 | 66900 | 66900 | 66900 | 66900 | 0 |
| 237 | 20231113 | 152100 | 9549950500 | 66900 | 66900 | 66900 | 66900 | 0 |
| 238 | 20231113 | 152000 | 9549950500 | 66900 | 66900 | 66900 | 66900 | 0 |
| 239 | 20231113 | 151900 | 9549950500 | 66900 | 66900 | 67100 | 66900 | 73 |
| 240 | 20231113 | 151800 | 9545059900 | 66900 | 67200 | 67200 | 66900 | 205 |
| 241 | 20231113 | 151700 | 9531342300 | 67300 | 67100 | 67300 | 66900 | 484 |
| 242 | 20231113 | 151600 | 9498911100 | 67100 | 67000 | 67200 | 66900 | 223 |
| 243 | 20231113 | 151500 | 9483971600 | 66900 | 67100 | 67100 | 66900 | 263 |
| 244 | 20231113 | 151400 | 9466350000 | 67100 | 67100 | 67200 | 67000 | 302 |
| 245 | 20231113 | 151300 | 9446085600 | 67100 | 67100 | 67200 | 67000 | 220 |
| 246 | 20231113 | 151200 | 9431332800 | 67100 | 67100 | 67200 | 67000 | 313 |
| 247 | 20231113 | 151100 | 9410336700 | 67000 | 67100 | 67100 | 66900 | 453 |
| 248 | 20231113 | 151000 | 9379978000 | 67100 | 66900 | 67200 | 66900 | 85 |
| 249 | 20231113 | 150900 | 9374277500 | 66900 | 67000 | 67000 | 66800 | 448 |
| 250 | 20231113 | 150800 | 9344301600 | 67000 | 67100 | 67100 | 66900 | 258 |
| 251 | 20231113 | 150700 | 9327009900 | 67100 | 67100 | 67200 | 67000 | 220 |
| 252 | 20231113 | 150600 | 9312251600 | 67100 | 67100 | 67100 | 67000 | 89 |
| 253 | 20231113 | 150500 | 9306282500 | 67000 | 67200 | 67300 | 67000 | 295 |
| 254 | 20231113 | 150400 | 9286469900 | 67100 | 67200 | 67300 | 67100 | 194 |
| 255 | 20231113 | 150300 | 9273440200 | 67200 | 67300 | 67300 | 67200 | 111 |
| 256 | 20231113 | 150200 | 9265979200 | 67300 | 67400 | 67400 | 67000 | 374 |
| 257 | 20231113 | 150100 | 9240876600 | 67400 | 67200 | 67500 | 67100 | 284 |
| 258 | 20231113 | 150000 | 9221764900 | 67100 | 67100 | 67100 | 67000 | 699 |
| 259 | 20231113 | 145900 | 9174889900 | 67100 | 67200 | 67200 | 67000 | 1514 |
| 260 | 20231113 | 145800 | 9073313300 | 67100 | 67200 | 67200 | 67100 | 533 |
| 261 | 20231113 | 145700 | 9037512300 | 67200 | 67400 | 67400 | 67100 | 1011 |
| 262 | 20231113 | 145600 | 8969550200 | 67400 | 67300 | 67600 | 67300 | 337 |
| 263 | 20231113 | 145500 | 8946835400 | 67200 | 67300 | 67500 | 66800 | 963 |
| 264 | 20231113 | 145400 | 8882171900 | 67400 | 67300 | 67400 | 67200 | 328 |
| 265 | 20231113 | 145300 | 8860095600 | 67300 | 67000 | 67300 | 67000 | 483 |
| 266 | 20231113 | 145200 | 8827671100 | 67100 | 67100 | 67100 | 67000 | 308 |
| 267 | 20231113 | 145100 | 8807011300 | 67000 | 67200 | 67200 | 67000 | 823 |
| 268 | 20231113 | 145000 | 8751814300 | 67200 | 67400 | 67400 | 67100 | 530 |
| 269 | 20231113 | 144900 | 8716184300 | 67400 | 67400 | 67400 | 67300 | 235 |
| 270 | 20231113 | 144800 | 8700351900 | 67400 | 67500 | 67500 | 67300 | 506 |
| 271 | 20231113 | 144700 | 8666249600 | 67500 | 67400 | 67500 | 67300 | 473 |
| 272 | 20231113 | 144600 | 8634368200 | 67500 | 67400 | 67500 | 67400 | 300 |
| 273 | 20231113 | 144500 | 8614122600 | 67400 | 67500 | 67500 | 67300 | 458 |
| 274 | 20231113 | 144400 | 8583228200 | 67500 | 67500 | 67600 | 67400 | 518 |
| 275 | 20231113 | 144300 | 8548274400 | 67500 | 67600 | 67600 | 67400 | 581 |
| 276 | 20231113 | 144200 | 8509039900 | 67600 | 67600 | 67700 | 67500 | 319 |
| 277 | 20231113 | 144100 | 8487477500 | 67600 | 67700 | 67700 | 67500 | 450 |
| 278 | 20231113 | 144000 | 8457064100 | 67700 | 67700 | 67700 | 67600 | 342 |
| 279 | 20231113 | 143900 | 8433916700 | 67700 | 67500 | 67700 | 67400 | 375 |
| 280 | 20231113 | 143800 | 8408598200 | 67500 | 67700 | 67700 | 67500 | 308 |
| 281 | 20231113 | 143700 | 8387797300 | 67700 | 67600 | 67700 | 67500 | 327 |
| 282 | 20231113 | 143600 | 8365674200 | 67500 | 67400 | 67600 | 67300 | 345 |
| 283 | 20231113 | 143500 | 8342408900 | 67400 | 67600 | 67600 | 67300 | 350 |
| 284 | 20231113 | 143400 | 8318816300 | 67500 | 67500 | 67600 | 67500 | 387 |
| 285 | 20231113 | 143300 | 8292683000 | 67400 | 67500 | 67600 | 67400 | 242 |
| 286 | 20231113 | 143200 | 8276340600 | 67500 | 67300 | 67500 | 67200 | 347 |
| 287 | 20231113 | 143100 | 8252948600 | 67400 | 67500 | 67500 | 67300 | 479 |
| 288 | 20231113 | 143000 | 8220669700 | 67400 | 67500 | 67600 | 67400 | 337 |
| 289 | 20231113 | 142900 | 8197927600 | 67500 | 67500 | 67700 | 67200 | 525 |
| 290 | 20231113 | 142800 | 8162512400 | 67400 | 67800 | 67800 | 66900 | 927 |
| 291 | 20231113 | 142700 | 8100074700 | 67800 | 67700 | 67800 | 67700 | 421 |
| 292 | 20231113 | 142600 | 8071552300 | 67800 | 67800 | 67800 | 67500 | 648 |
| 293 | 20231113 | 142500 | 8027692300 | 67800 | 67700 | 67800 | 67700 | 266 |
| 294 | 20231113 | 142400 | 8009663900 | 67800 | 67600 | 67800 | 67600 | 489 |
| 295 | 20231113 | 142300 | 7976568700 | 67700 | 67600 | 67700 | 67600 | 328 |
| 296 | 20231113 | 142200 | 7954379800 | 67500 | 67600 | 67700 | 67500 | 422 |
| 297 | 20231113 | 142100 | 7925856200 | 67700 | 67600 | 67700 | 67500 | 231 |
| 298 | 20231113 | 142000 | 7910245400 | 67700 | 67600 | 67700 | 67300 | 537 |
| 299 | 20231113 | 141900 | 7873964000 | 67400 | 67600 | 67700 | 67300 | 343 |
| 300 | 20231113 | 141800 | 7850788800 | 67400 | 67600 | 67600 | 67400 | 267 |
| 301 | 20231113 | 141700 | 7832748700 | 67600 | 67600 | 67700 | 67400 | 321 |
| 302 | 20231113 | 141600 | 7811041600 | 67600 | 67400 | 67600 | 67400 | 353 |
| 303 | 20231113 | 141500 | 7787207000 | 67400 | 67500 | 67500 | 67300 | 373 |
| 304 | 20231113 | 141400 | 7762042800 | 67500 | 67200 | 67500 | 67200 | 173 |
| 305 | 20231113 | 141300 | 7750396100 | 67200 | 67300 | 67500 | 67200 | 386 |
| 306 | 20231113 | 141200 | 7724405400 | 67200 | 67300 | 67300 | 67200 | 255 |
| 307 | 20231113 | 141100 | 7707266900 | 67300 | 67300 | 67400 | 67200 | 258 |
| 308 | 20231113 | 141000 | 7689900200 | 67300 | 67100 | 67400 | 67100 | 484 |
| 309 | 20231113 | 140900 | 7657360200 | 67200 | 67300 | 67300 | 67100 | 456 |
| 310 | 20231113 | 140800 | 7626703500 | 67300 | 67100 | 67300 | 67100 | 313 |
| 311 | 20231113 | 140700 | 7605644200 | 67100 | 67200 | 67300 | 67000 | 414 |
| 312 | 20231113 | 140600 | 7577837000 | 67200 | 67300 | 67300 | 67200 | 176 |
| 313 | 20231113 | 140500 | 7565999700 | 67300 | 67100 | 67300 | 67000 | 435 |
| 314 | 20231113 | 140400 | 7536791400 | 67200 | 67300 | 67300 | 66900 | 422 |
| 315 | 20231113 | 140300 | 7508435400 | 67300 | 67300 | 67300 | 67200 | 316 |
| 316 | 20231113 | 140200 | 7487170300 | 67200 | 67200 | 67300 | 67200 | 206 |
| 317 | 20231113 | 140100 | 7473320300 | 67100 | 67200 | 67300 | 67000 | 330 |
| 318 | 20231113 | 140000 | 7451170800 | 67100 | 67100 | 67200 | 67100 | 335 |
| 319 | 20231113 | 135900 | 7428666600 | 67200 | 67200 | 67200 | 67100 | 282 |
| 320 | 20231113 | 135800 | 7409731500 | 67200 | 67300 | 67300 | 67000 | 848 |
| 321 | 20231113 | 135700 | 7352820900 | 67300 | 67300 | 67300 | 67200 | 125 |
| 322 | 20231113 | 135600 | 7344413300 | 67300 | 67100 | 67300 | 67100 | 274 |
| 323 | 20231113 | 135500 | 7325996700 | 67200 | 67300 | 67300 | 67100 | 395 |
| 324 | 20231113 | 135400 | 7299457700 | 67200 | 67400 | 67400 | 67200 | 167 |
| 325 | 20231113 | 135300 | 7288219600 | 67300 | 67200 | 67400 | 67200 | 249 |
| 326 | 20231113 | 135200 | 7271468400 | 67200 | 67300 | 67300 | 67000 | 746 |
| 327 | 20231113 | 135100 | 7221359600 | 67300 | 67300 | 67400 | 67300 | 699 |
| 328 | 20231113 | 135000 | 7174291600 | 67300 | 67200 | 67300 | 67100 | 210 |
| 329 | 20231113 | 134900 | 7160177800 | 67200 | 67200 | 67200 | 67000 | 511 |
| 330 | 20231113 | 134800 | 7125862900 | 67300 | 67300 | 67300 | 67200 | 127 |
| 331 | 20231113 | 134700 | 7117322900 | 67300 | 67200 | 67300 | 67200 | 122 |
| 332 | 20231113 | 134600 | 7109119600 | 67300 | 67300 | 67400 | 67200 | 440 |
| 333 | 20231113 | 134500 | 7079510400 | 67300 | 67500 | 67500 | 67300 | 231 |
| 334 | 20231113 | 134400 | 7063931500 | 67500 | 67300 | 67500 | 67300 | 259 |
| 335 | 20231113 | 134300 | 7046469900 | 67300 | 67500 | 67500 | 67200 | 336 |
| 336 | 20231113 | 134200 | 7023838800 | 67500 | 67200 | 67500 | 67200 | 527 |
| 337 | 20231113 | 134100 | 6988334100 | 67200 | 67000 | 67200 | 67000 | 736 |
| 338 | 20231113 | 134000 | 6938972900 | 67000 | 66700 | 67000 | 66700 | 457 |
| 339 | 20231113 | 133900 | 6908430500 | 66900 | 66800 | 66900 | 66700 | 436 |
| 340 | 20231113 | 133800 | 6879300100 | 66700 | 66800 | 66800 | 66700 | 99 |
| 341 | 20231113 | 133700 | 6872694900 | 66800 | 66900 | 66900 | 66800 | 223 |
| 342 | 20231113 | 133600 | 6857786700 | 66600 | 66700 | 66900 | 66600 | 336 |
| 343 | 20231113 | 133500 | 6835356900 | 66700 | 66800 | 66800 | 66700 | 186 |
| 344 | 20231113 | 133400 | 6822937200 | 66800 | 66700 | 66800 | 66600 | 842 |
| 345 | 20231113 | 133300 | 6766768300 | 66700 | 66600 | 66700 | 66600 | 437 |
| 346 | 20231113 | 133200 | 6737657500 | 66600 | 66700 | 66700 | 66600 | 169 |
| 347 | 20231113 | 133100 | 6726400000 | 66600 | 66600 | 66700 | 66500 | 235 |
| 348 | 20231113 | 133000 | 6710760600 | 66600 | 66700 | 66700 | 66600 | 725 |
| 349 | 20231113 | 132900 | 6662465300 | 66600 | 66600 | 66700 | 66600 | 327 |
| 350 | 20231113 | 132800 | 6640686000 | 66600 | 66600 | 66700 | 66600 | 185 |
| 351 | 20231113 | 132700 | 6628364400 | 66700 | 66600 | 66700 | 66600 | 326 |
| 352 | 20231113 | 132600 | 6606643500 | 66600 | 66600 | 66700 | 66600 | 146 |
| 353 | 20231113 | 132500 | 6596919200 | 66700 | 66600 | 66700 | 66600 | 220 |
| 354 | 20231113 | 132400 | 6582254900 | 66700 | 66800 | 66800 | 66600 | 262 |
| 355 | 20231113 | 132300 | 6564798500 | 66800 | 66800 | 66800 | 66700 | 164 |
| 356 | 20231113 | 132200 | 6553848400 | 66700 | 66700 | 66700 | 66700 | 117 |
| 357 | 20231113 | 132100 | 6546044500 | 66800 | 66800 | 66800 | 66700 | 178 |
| 358 | 20231113 | 132000 | 6534171100 | 66800 | 66800 | 66900 | 66800 | 509 |
| 359 | 20231113 | 131900 | 6500145200 | 66900 | 66800 | 66900 | 66800 | 77 |
| 360 | 20231113 | 131800 | 6495000900 | 66900 | 66900 | 66900 | 66800 | 397 |
| 361 | 20231113 | 131700 | 6468462300 | 66900 | 66800 | 66900 | 66800 | 259 |
| 362 | 20231113 | 131600 | 6451136200 | 66800 | 66800 | 66900 | 66800 | 255 |
| 363 | 20231113 | 131500 | 6434101700 | 66800 | 66800 | 66800 | 66700 | 228 |
| 364 | 20231113 | 131400 | 6418877700 | 66700 | 66700 | 66800 | 66700 | 956 |
| 365 | 20231113 | 131300 | 6355111800 | 66700 | 66600 | 66700 | 66500 | 441 |
| 366 | 20231113 | 131200 | 6325747600 | 66600 | 66600 | 66600 | 66500 | 396 |
| 367 | 20231113 | 131100 | 6299405200 | 66500 | 66600 | 66600 | 66500 | 590 |
| 368 | 20231113 | 131000 | 6260134300 | 66500 | 66600 | 66600 | 66500 | 197 |
| 369 | 20231113 | 130900 | 6247026100 | 66600 | 66700 | 66700 | 66600 | 290 |
| 370 | 20231113 | 130800 | 6227711800 | 66700 | 66700 | 66700 | 66600 | 364 |
| 371 | 20231113 | 130700 | 6203460400 | 66700 | 66500 | 66700 | 66500 | 154 |
| 372 | 20231113 | 130600 | 6193209800 | 66600 | 66600 | 66700 | 66500 | 1208 |
| 373 | 20231113 | 130500 | 6112775700 | 66600 | 66700 | 66700 | 66600 | 1210 |
| 374 | 20231113 | 130400 | 6032189500 | 66600 | 66700 | 66700 | 66600 | 588 |
| 375 | 20231113 | 130300 | 5992994100 | 66600 | 66700 | 66800 | 66600 | 1020 |
| 376 | 20231113 | 130200 | 5924970700 | 66700 | 66700 | 66800 | 66700 | 467 |
| 377 | 20231113 | 130100 | 5893815900 | 66800 | 66700 | 66800 | 66700 | 149 |
| 378 | 20231113 | 130000 | 5883866100 | 66800 | 66800 | 66900 | 66800 | 314 |
| 379 | 20231113 | 125900 | 5862890800 | 66800 | 66900 | 66900 | 66800 | 263 |
| 380 | 20231113 | 125800 | 5845303100 | 66900 | 66900 | 66900 | 66800 | 117 |
| 381 | 20231113 | 125700 | 5837487000 | 66800 | 66800 | 66900 | 66800 | 241 |
| 382 | 20231113 | 125600 | 5821387500 | 66800 | 66700 | 66900 | 66700 | 618 |
| 383 | 20231113 | 125500 | 5780089800 | 66700 | 66800 | 66900 | 66700 | 357 |
| 384 | 20231113 | 125400 | 5756256000 | 66800 | 66800 | 66900 | 66700 | 529 |
| 385 | 20231113 | 125300 | 5720914700 | 66800 | 66800 | 66900 | 66800 | 345 |
| 386 | 20231113 | 125200 | 5697867700 | 66800 | 66800 | 66900 | 66800 | 731 |
| 387 | 20231113 | 125100 | 5648999300 | 66900 | 66800 | 66900 | 66800 | 537 |
| 388 | 20231113 | 125000 | 5613127300 | 66800 | 66800 | 66900 | 66800 | 291 |
| 389 | 20231113 | 124900 | 5593688400 | 66800 | 66800 | 66900 | 66800 | 436 |
| 390 | 20231113 | 124800 | 5564554500 | 66800 | 66900 | 66900 | 66800 | 69 |
| 391 | 20231113 | 124700 | 5559942000 | 66900 | 66800 | 66900 | 66800 | 143 |
| 392 | 20231113 | 124600 | 5550380900 | 66900 | 66800 | 66900 | 66800 | 1420 |
| 393 | 20231113 | 124500 | 5455461900 | 66800 | 66900 | 66900 | 66800 | 258 |
| 394 | 20231113 | 124400 | 5438213200 | 66800 | 66900 | 66900 | 66800 | 257 |
| 395 | 20231113 | 124300 | 5421039000 | 66900 | 66900 | 66900 | 66800 | 337 |
| 396 | 20231113 | 124200 | 5398502700 | 66900 | 66900 | 66900 | 66800 | 179 |
| 397 | 20231113 | 124100 | 5386536400 | 66800 | 66900 | 67000 | 66800 | 779 |
| 398 | 20231113 | 124000 | 5334467100 | 66900 | 66900 | 67000 | 66900 | 230 |
| 399 | 20231113 | 123900 | 5319069500 | 66900 | 67000 | 67000 | 66900 | 75 |
| 400 | 20231113 | 123800 | 5314051200 | 66900 | 66900 | 67000 | 66900 | 151 |
| 401 | 20231113 | 123700 | 5303949200 | 66900 | 67000 | 67000 | 66800 | 357 |
| 402 | 20231113 | 123600 | 5280067800 | 67000 | 67000 | 67000 | 66900 | 371 |
| 403 | 20231113 | 123500 | 5255223600 | 67000 | 66900 | 67000 | 66800 | 230 |
| 404 | 20231113 | 123400 | 5239837400 | 66900 | 66900 | 67000 | 66800 | 201 |
| 405 | 20231113 | 123300 | 5226400700 | 66900 | 66900 | 66900 | 66800 | 419 |
| 406 | 20231113 | 123200 | 5198376500 | 66900 | 66900 | 66900 | 66900 | 576 |
| 407 | 20231113 | 123100 | 5159842100 | 66900 | 66900 | 67000 | 66900 | 219 |
| 408 | 20231113 | 123000 | 5145190800 | 66900 | 67000 | 67000 | 66900 | 185 |
| 409 | 20231113 | 122900 | 5132804000 | 66900 | 67000 | 67100 | 66900 | 509 |
| 410 | 20231113 | 122800 | 5098719000 | 67000 | 67000 | 67000 | 66900 | 208 |
| 411 | 20231113 | 122700 | 5084784800 | 67000 | 67000 | 67100 | 67000 | 383 |
| 412 | 20231113 | 122600 | 5059123600 | 67000 | 67100 | 67100 | 67000 | 352 |
| 413 | 20231113 | 122500 | 5035517500 | 67000 | 67100 | 67100 | 66900 | 2313 |
| 414 | 20231113 | 122400 | 4880649300 | 67100 | 67000 | 67100 | 67000 | 393 |
| 415 | 20231113 | 122300 | 4854304200 | 67000 | 67100 | 67200 | 67000 | 586 |
| 416 | 20231113 | 122200 | 4814972700 | 67100 | 67200 | 67200 | 67100 | 348 |
| 417 | 20231113 | 122100 | 4791619100 | 67100 | 67100 | 67200 | 67100 | 367 |
| 418 | 20231113 | 122000 | 4766979800 | 67100 | 67200 | 67200 | 67100 | 200 |
| 419 | 20231113 | 121900 | 4753558800 | 67200 | 67200 | 67200 | 67200 | 250 |
| 420 | 20231113 | 121800 | 4736758800 | 67300 | 67200 | 67300 | 67200 | 382 |
| 421 | 20231113 | 121700 | 4711073500 | 67200 | 67300 | 67300 | 67200 | 537 |
| 422 | 20231113 | 121600 | 4674971300 | 67300 | 67300 | 67300 | 67200 | 1511 |
| 423 | 20231113 | 121500 | 4573283200 | 67300 | 67400 | 67400 | 67300 | 155 |
| 424 | 20231113 | 121400 | 4562851500 | 67400 | 67300 | 67400 | 67300 | 186 |
| 425 | 20231113 | 121300 | 4550320500 | 67400 | 67300 | 67400 | 67300 | 180 |
| 426 | 20231113 | 121200 | 4538206000 | 67300 | 67400 | 67400 | 67300 | 32 |
| 427 | 20231113 | 121100 | 4536052100 | 67300 | 67300 | 67400 | 67300 | 530 |
| 428 | 20231113 | 121000 | 4500367700 | 67400 | 67300 | 67400 | 67300 | 116 |
| 429 | 20231113 | 120900 | 4492557100 | 67300 | 67400 | 67400 | 67300 | 217 |
| 430 | 20231113 | 120800 | 4477943400 | 67400 | 67400 | 67500 | 67300 | 128 |
| 431 | 20231113 | 120700 | 4469316300 | 67400 | 67500 | 67500 | 67400 | 586 |
| 432 | 20231113 | 120600 | 4429803800 | 67500 | 67500 | 67500 | 67400 | 133 |
| 433 | 20231113 | 120500 | 4420834200 | 67500 | 67500 | 67500 | 67400 | 32 |
| 434 | 20231113 | 120400 | 4418675900 | 67400 | 67500 | 67500 | 67400 | 232 |
| 435 | 20231113 | 120300 | 4403026200 | 67400 | 67400 | 67500 | 67400 | 71 |
| 436 | 20231113 | 120200 | 4398240100 | 67400 | 67600 | 67600 | 67400 | 590 |
| 437 | 20231113 | 120100 | 4358409000 | 67500 | 67600 | 67600 | 67500 | 70 |
| 438 | 20231113 | 120000 | 4353683300 | 67500 | 67500 | 67600 | 67500 | 193 |
| 439 | 20231113 | 115900 | 4340655500 | 67600 | 67600 | 67600 | 67500 | 410 |
| 440 | 20231113 | 115800 | 4312969200 | 67500 | 67500 | 67600 | 67500 | 177 |
| 441 | 20231113 | 115700 | 4301020100 | 67500 | 67600 | 67600 | 67500 | 256 |
| 442 | 20231113 | 115600 | 4283727300 | 67600 | 67500 | 67600 | 67500 | 28 |
| 443 | 20231113 | 115500 | 4281837200 | 67500 | 67500 | 67600 | 67500 | 207 |
| 444 | 20231113 | 115400 | 4267854900 | 67600 | 67600 | 67600 | 67500 | 283 |
| 445 | 20231113 | 115300 | 4248731300 | 67600 | 67600 | 67600 | 67600 | 159 |
| 446 | 20231113 | 115200 | 4237982900 | 67700 | 67500 | 67700 | 67500 | 240 |
| 447 | 20231113 | 115100 | 4221767000 | 67600 | 67600 | 67600 | 67500 | 203 |
| 448 | 20231113 | 115000 | 4208055300 | 67500 | 67600 | 67700 | 67500 | 384 |
| 449 | 20231113 | 114900 | 4182094400 | 67600 | 67600 | 67700 | 67500 | 214 |
| 450 | 20231113 | 114800 | 4167633300 | 67600 | 67600 | 67700 | 67600 | 78 |
| 451 | 20231113 | 114700 | 4162358100 | 67600 | 67500 | 67600 | 67500 | 70 |
| 452 | 20231113 | 114600 | 4157630600 | 67700 | 67600 | 67900 | 67600 | 151 |
| 453 | 20231113 | 114500 | 4147420700 | 67600 | 67900 | 67900 | 67600 | 770 |
| 454 | 20231113 | 114400 | 4095313500 | 67600 | 67700 | 67900 | 67500 | 476 |
| 455 | 20231113 | 114300 | 4063094200 | 67700 | 67700 | 67700 | 67500 | 114 |
| 456 | 20231113 | 114200 | 4055390200 | 67700 | 67600 | 67900 | 67600 | 241 |
| 457 | 20231113 | 114100 | 4039071200 | 67900 | 67800 | 67900 | 67500 | 1369 |
| 458 | 20231113 | 114000 | 3946564700 | 67800 | 67600 | 67800 | 67600 | 186 |
| 459 | 20231113 | 113900 | 3933973200 | 67700 | 68000 | 68000 | 67700 | 416 |
| 460 | 20231113 | 113800 | 3905756700 | 68000 | 67800 | 68000 | 67700 | 195 |
| 461 | 20231113 | 113700 | 3892520400 | 67800 | 67900 | 67900 | 67800 | 175 |
| 462 | 20231113 | 113600 | 3880648400 | 67900 | 67700 | 67900 | 67600 | 260 |
| 463 | 20231113 | 113500 | 3863024200 | 67700 | 67800 | 67800 | 67400 | 220 |
| 464 | 20231113 | 113400 | 3848154800 | 67800 | 67800 | 67800 | 67800 | 136 |
| 465 | 20231113 | 113300 | 3838934000 | 67700 | 67500 | 67800 | 67500 | 270 |
| 466 | 20231113 | 113200 | 3820678200 | 67400 | 67700 | 67700 | 67400 | 769 |
| 467 | 20231113 | 113100 | 3768803900 | 67500 | 67500 | 67600 | 67400 | 774 |
| 468 | 20231113 | 113000 | 3716577500 | 67500 | 67400 | 67600 | 67400 | 296 |
| 469 | 20231113 | 112900 | 3696611700 | 67400 | 67600 | 67700 | 67400 | 293 |
| 470 | 20231113 | 112800 | 3676819900 | 67500 | 67500 | 67600 | 67400 | 985 |
| 471 | 20231113 | 112700 | 3610333600 | 67500 | 67500 | 67700 | 67400 | 1007 |
| 472 | 20231113 | 112600 | 3542361600 | 67500 | 67600 | 67600 | 67500 | 972 |
| 473 | 20231113 | 112500 | 3476737700 | 67600 | 67600 | 67600 | 67500 | 660 |
| 474 | 20231113 | 112400 | 3432141900 | 67600 | 67700 | 67700 | 67600 | 337 |
| 475 | 20231113 | 112300 | 3409351700 | 67700 | 67600 | 67700 | 67600 | 418 |
| 476 | 20231113 | 112200 | 3381084800 | 67600 | 67700 | 67700 | 67600 | 200 |
| 477 | 20231113 | 112100 | 3367558400 | 67700 | 67700 | 67800 | 67600 | 258 |
| 478 | 20231113 | 112000 | 3350093600 | 67700 | 67800 | 67800 | 67700 | 209 |
| 479 | 20231113 | 111900 | 3335940200 | 67700 | 67800 | 67800 | 67700 | 375 |
| 480 | 20231113 | 111800 | 3310543600 | 67700 | 67800 | 67800 | 67700 | 670 |
| 481 | 20231113 | 111700 | 3265122100 | 67700 | 67800 | 67800 | 67700 | 491 |
| 482 | 20231113 | 111600 | 3231847200 | 67700 | 67700 | 67800 | 67700 | 82 |
| 483 | 20231113 | 111500 | 3226295300 | 67800 | 67900 | 68000 | 67700 | 416 |
| 484 | 20231113 | 111400 | 3198085300 | 68000 | 68000 | 68000 | 67900 | 152 |
| 485 | 20231113 | 111300 | 3187753200 | 68000 | 68000 | 68000 | 67900 | 111 |
| 486 | 20231113 | 111200 | 3180211700 | 67900 | 68000 | 68000 | 67900 | 236 |
| 487 | 20231113 | 111100 | 3164170800 | 68000 | 67900 | 68000 | 67900 | 94 |
| 488 | 20231113 | 111000 | 3157788100 | 68000 | 68000 | 68000 | 67900 | 131 |
| 489 | 20231113 | 110900 | 3148880300 | 67900 | 68000 | 68000 | 67900 | 173 |
| 490 | 20231113 | 110800 | 3137132400 | 67900 | 68000 | 68000 | 67900 | 170 |
| 491 | 20231113 | 110700 | 3125585300 | 68000 | 68000 | 68000 | 68000 | 228 |
| 492 | 20231113 | 110600 | 3110081300 | 68000 | 68100 | 68100 | 68000 | 298 |
| 493 | 20231113 | 110500 | 3089816300 | 68000 | 68000 | 68100 | 68000 | 127 |
| 494 | 20231113 | 110400 | 3081170100 | 68100 | 68100 | 68100 | 68000 | 115 |
| 495 | 20231113 | 110300 | 3073349600 | 68100 | 68100 | 68100 | 68000 | 108 |
| 496 | 20231113 | 110200 | 3065995700 | 68100 | 68000 | 68100 | 67900 | 281 |
| 497 | 20231113 | 110100 | 3046878200 | 68100 | 68100 | 68100 | 68000 | 11 |
| 498 | 20231113 | 110000 | 3046129600 | 68100 | 68000 | 68100 | 68000 | 273 |
| 499 | 20231113 | 105900 | 3027555100 | 68100 | 68100 | 68100 | 68000 | 266 |
| 500 | 20231113 | 105800 | 3009441000 | 68100 | 68000 | 68100 | 68000 | 486 |
| 501 | 20231113 | 105700 | 2976381100 | 68000 | 68100 | 68200 | 68000 | 169 |
| 502 | 20231113 | 105600 | 2964868500 | 68100 | 68000 | 68100 | 68000 | 62 |
| 503 | 20231113 | 105500 | 2960647200 | 68100 | 68000 | 68100 | 67900 | 179 |
| 504 | 20231113 | 105400 | 2948480000 | 67900 | 68000 | 68000 | 67900 | 112 |
| 505 | 20231113 | 105300 | 2940868600 | 68000 | 67800 | 68000 | 67800 | 275 |
| 506 | 20231113 | 105200 | 2922201700 | 67900 | 67900 | 67900 | 67800 | 27 |
| 507 | 20231113 | 105100 | 2920369500 | 67900 | 67900 | 68100 | 67900 | 147 |
| 508 | 20231113 | 105000 | 2910385800 | 67900 | 67900 | 67900 | 67800 | 530 |
| 509 | 20231113 | 104900 | 2874432600 | 67900 | 68000 | 68000 | 67900 | 245 |
| 510 | 20231113 | 104800 | 2857794500 | 68100 | 68100 | 68200 | 68000 | 187 |
| 511 | 20231113 | 104700 | 2845064800 | 67900 | 68000 | 68000 | 67900 | 96 |
| 512 | 20231113 | 104600 | 2838544300 | 68000 | 68000 | 68100 | 67700 | 516 |
| 513 | 20231113 | 104500 | 2803505000 | 68000 | 67900 | 68000 | 67800 | 51 |
| 514 | 20231113 | 104400 | 2800042100 | 67800 | 67800 | 67800 | 67800 | 123 |
| 515 | 20231113 | 104300 | 2791702700 | 68000 | 67800 | 68000 | 67700 | 594 |
| 516 | 20231113 | 104200 | 2751444000 | 67800 | 68000 | 68100 | 67800 | 1423 |
| 517 | 20231113 | 104100 | 2654871900 | 67900 | 67900 | 68000 | 67900 | 275 |
| 518 | 20231113 | 104000 | 2636180300 | 68000 | 67900 | 68000 | 67900 | 205 |
| 519 | 20231113 | 103900 | 2622257400 | 68000 | 68100 | 68100 | 68000 | 220 |
| 520 | 20231113 | 103800 | 2607284700 | 68000 | 68100 | 68100 | 68000 | 90 |
| 521 | 20231113 | 103700 | 2601163200 | 68100 | 68200 | 68200 | 68000 | 144 |
| 522 | 20231113 | 103600 | 2591366800 | 68100 | 68000 | 68100 | 68000 | 235 |
| 523 | 20231113 | 103500 | 2575378000 | 68000 | 68200 | 68200 | 68000 | 153 |
| 524 | 20231113 | 103400 | 2564963300 | 68100 | 68000 | 68200 | 68000 | 148 |
| 525 | 20231113 | 103300 | 2554885500 | 68100 | 68100 | 68200 | 68000 | 144 |
| 526 | 20231113 | 103200 | 2545083000 | 68100 | 68200 | 68200 | 68100 | 248 |
| 527 | 20231113 | 103100 | 2528172800 | 68000 | 68000 | 68000 | 67900 | 147 |
| 528 | 20231113 | 103000 | 2518189600 | 68000 | 67900 | 68000 | 67900 | 336 |
| 529 | 20231113 | 102900 | 2495366500 | 67900 | 68100 | 68100 | 67900 | 1250 |
| 530 | 20231113 | 102800 | 2410362500 | 68200 | 68200 | 68200 | 68100 | 114 |
| 531 | 20231113 | 102700 | 2402598500 | 68100 | 68100 | 68200 | 68100 | 251 |
| 532 | 20231113 | 102600 | 2385489000 | 68100 | 68300 | 68300 | 68100 | 360 |
| 533 | 20231113 | 102500 | 2360959400 | 68300 | 68200 | 68300 | 68200 | 17 |
| 534 | 20231113 | 102400 | 2359798400 | 68200 | 68300 | 68300 | 68100 | 524 |
| 535 | 20231113 | 102300 | 2324056000 | 68400 | 68300 | 68400 | 68300 | 99 |
| 536 | 20231113 | 102200 | 2317293900 | 68300 | 68300 | 68400 | 68300 | 321 |
| 537 | 20231113 | 102100 | 2295368700 | 68400 | 68500 | 68600 | 68400 | 158 |
| 538 | 20231113 | 102000 | 2284556400 | 68500 | 68500 | 68600 | 68500 | 81 |
| 539 | 20231113 | 101900 | 2279007700 | 68500 | 68600 | 68600 | 68400 | 242 |
| 540 | 20231113 | 101800 | 2262435800 | 68600 | 68600 | 68600 | 68500 | 37 |
| 541 | 20231113 | 101700 | 2259899700 | 68600 | 68700 | 68800 | 68600 | 258 |
| 542 | 20231113 | 101600 | 2242188100 | 68700 | 68700 | 68700 | 68600 | 28 |
| 543 | 20231113 | 101500 | 2240265600 | 68600 | 68700 | 68900 | 68600 | 127 |
| 544 | 20231113 | 101400 | 2231526500 | 68700 | 68700 | 68800 | 68700 | 66 |
| 545 | 20231113 | 101300 | 2226992200 | 68800 | 68900 | 68900 | 68700 | 227 |
| 546 | 20231113 | 101200 | 2211371800 | 68800 | 68800 | 69000 | 68800 | 159 |
| 547 | 20231113 | 101100 | 2200432200 | 68800 | 68900 | 69000 | 68800 | 381 |
| 548 | 20231113 | 101000 | 2174187300 | 69000 | 68900 | 69000 | 68900 | 14 |
| 549 | 20231113 | 100900 | 2173222600 | 69000 | 68900 | 69000 | 68800 | 175 |
| 550 | 20231113 | 100800 | 2161171900 | 68900 | 68800 | 68900 | 68700 | 253 |
| 551 | 20231113 | 100700 | 2143762900 | 68800 | 68800 | 69000 | 68700 | 179 |
| 552 | 20231113 | 100600 | 2131454800 | 68800 | 69000 | 69000 | 68800 | 327 |
| 553 | 20231113 | 100500 | 2108923500 | 68900 | 68900 | 68900 | 68800 | 122 |
| 554 | 20231113 | 100400 | 2100529600 | 68800 | 69000 | 69100 | 68800 | 124 |
| 555 | 20231113 | 100300 | 2091979100 | 69000 | 68900 | 69000 | 68800 | 322 |
| 556 | 20231113 | 100200 | 2069789400 | 68900 | 68900 | 68900 | 68800 | 239 |
| 557 | 20231113 | 100100 | 2053334600 | 68900 | 68800 | 68900 | 68800 | 285 |
| 558 | 20231113 | 100000 | 2033712800 | 68900 | 68600 | 68900 | 68600 | 110 |
| 559 | 20231113 | 095900 | 2026158400 | 68700 | 68800 | 68900 | 68600 | 173 |
| 560 | 20231113 | 095800 | 2014266400 | 68800 | 68900 | 68900 | 68700 | 351 |
| 561 | 20231113 | 095700 | 1990117500 | 68900 | 68900 | 69100 | 68800 | 284 |
| 562 | 20231113 | 095600 | 1970547500 | 69000 | 68700 | 69000 | 68500 | 373 |
| 563 | 20231113 | 095500 | 1944868100 | 68500 | 69000 | 69000 | 68500 | 388 |
| 564 | 20231113 | 095400 | 1918184500 | 69000 | 68700 | 69100 | 68700 | 309 |
| 565 | 20231113 | 095300 | 1896891000 | 68800 | 68900 | 68900 | 68500 | 193 |
| 566 | 20231113 | 095200 | 1883622900 | 68900 | 69000 | 69000 | 68400 | 462 |
| 567 | 20231113 | 095100 | 1851904800 | 69000 | 68700 | 69000 | 68700 | 311 |
| 568 | 20231113 | 095000 | 1830496800 | 68700 | 68800 | 68900 | 68700 | 124 |
| 569 | 20231113 | 094900 | 1821959900 | 68700 | 68700 | 68900 | 68700 | 210 |
| 570 | 20231113 | 094800 | 1807512900 | 68800 | 68900 | 68900 | 68500 | 389 |
| 571 | 20231113 | 094700 | 1780798600 | 68900 | 68900 | 69000 | 68900 | 260 |
| 572 | 20231113 | 094600 | 1762876500 | 68900 | 69000 | 69000 | 68800 | 221 |
| 573 | 20231113 | 094500 | 1747645800 | 69000 | 68900 | 69000 | 68800 | 686 |
| 574 | 20231113 | 094400 | 1700326900 | 68800 | 68800 | 68900 | 68600 | 484 |
| 575 | 20231113 | 094300 | 1667054300 | 68700 | 68600 | 68800 | 68600 | 319 |
| 576 | 20231113 | 094200 | 1645146200 | 68600 | 68400 | 68600 | 68400 | 234 |
| 577 | 20231113 | 094100 | 1629120500 | 68500 | 68600 | 68600 | 68200 | 223 |
| 578 | 20231113 | 094000 | 1613860200 | 68600 | 68400 | 68600 | 68400 | 150 |
| 579 | 20231113 | 093900 | 1603592500 | 68600 | 68500 | 68600 | 68300 | 643 |
| 580 | 20231113 | 093800 | 1559552000 | 68600 | 68200 | 68600 | 68100 | 402 |
| 581 | 20231113 | 093700 | 1532110400 | 68200 | 68300 | 68500 | 68200 | 247 |
| 582 | 20231113 | 093600 | 1515229800 | 68300 | 68300 | 68400 | 68100 | 237 |
| 583 | 20231113 | 093500 | 1499070800 | 68200 | 68200 | 68300 | 68200 | 199 |
| 584 | 20231113 | 093400 | 1485493400 | 68300 | 68400 | 68400 | 68100 | 313 |
| 585 | 20231113 | 093300 | 1464122100 | 68400 | 68600 | 68600 | 68200 | 295 |
| 586 | 20231113 | 093200 | 1443935600 | 68200 | 68400 | 68700 | 68200 | 495 |
| 587 | 20231113 | 093100 | 1410003300 | 68700 | 68700 | 68700 | 68400 | 267 |
| 588 | 20231113 | 093000 | 1391684000 | 68700 | 68600 | 68900 | 68200 | 391 |
| 589 | 20231113 | 092900 | 1364851300 | 68400 | 68700 | 69000 | 68200 | 374 |
| 590 | 20231113 | 092800 | 1339162300 | 68200 | 68100 | 68800 | 68000 | 707 |
| 591 | 20231113 | 092700 | 1290862000 | 68100 | 68300 | 68400 | 67900 | 858 |
| 592 | 20231113 | 092600 | 1232318700 | 68000 | 68000 | 68200 | 68000 | 410 |
| 593 | 20231113 | 092500 | 1204416200 | 68000 | 68200 | 68200 | 68000 | 1228 |
| 594 | 20231113 | 092400 | 1120818500 | 68200 | 68400 | 68400 | 68200 | 386 |
| 595 | 20231113 | 092300 | 1094460300 | 68500 | 68300 | 68500 | 68300 | 506 |
| 596 | 20231113 | 092200 | 1059849300 | 68300 | 68300 | 68400 | 68300 | 328 |
| 597 | 20231113 | 092100 | 1037446800 | 68400 | 68400 | 68400 | 68300 | 297 |
| 598 | 20231113 | 092000 | 1017140800 | 68400 | 68400 | 68500 | 68400 | 32 |
| 599 | 20231113 | 091900 | 1014951900 | 68400 | 68400 | 68500 | 68400 | 183 |
| 600 | 20231113 | 091800 | 1002434500 | 68500 | 68500 | 68500 | 68400 | 156 |
| 601 | 20231113 | 091700 | 991752500 | 68500 | 68600 | 68600 | 68400 | 184 |
| 602 | 20231113 | 091600 | 979155900 | 68500 | 68600 | 68600 | 68500 | 498 |
| 603 | 20231113 | 091500 | 945040500 | 68600 | 68700 | 68700 | 68500 | 573 |
| 604 | 20231113 | 091400 | 905709600 | 68700 | 68600 | 68800 | 68600 | 1234 |
| 605 | 20231113 | 091300 | 820938900 | 68600 | 68900 | 68900 | 68600 | 1294 |
| 606 | 20231113 | 091200 | 732061900 | 68900 | 68900 | 69000 | 68900 | 148 |
| 607 | 20231113 | 091100 | 721861200 | 69000 | 68900 | 69100 | 68900 | 514 |
| 608 | 20231113 | 091000 | 686401000 | 68900 | 69200 | 69200 | 68900 | 1026 |
| 609 | 20231113 | 090900 | 615583400 | 69200 | 69100 | 69200 | 69100 | 244 |
| 610 | 20231113 | 090800 | 598703300 | 69000 | 69100 | 69200 | 69000 | 831 |
| 611 | 20231113 | 090700 | 541283600 | 69100 | 69100 | 69100 | 69000 | 44 |
| 612 | 20231113 | 090600 | 538244200 | 69100 | 68900 | 69100 | 68700 | 259 |
| 613 | 20231113 | 090500 | 520397500 | 68800 | 69100 | 69100 | 68800 | 365 |
| 614 | 20231113 | 090400 | 495281300 | 68800 | 69200 | 69300 | 68800 | 1228 |
| 615 | 20231113 | 090300 | 410466100 | 69200 | 69700 | 69900 | 69200 | 1519 |
| 616 | 20231113 | 090200 | 304783400 | 69800 | 69700 | 69900 | 69700 | 892 |
| 617 | 20231113 | 090100 | 242525200 | 69800 | 69500 | 69900 | 69300 | 757 |
| 618 | 20231113 | 090000 | 189787400 | 69500 | 68900 | 69600 | 68800 | 2718 |