32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 190800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 2492 |
| 3 | 20231114 | 190700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 4 | 20231114 | 190600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 5 | 20231114 | 190500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 6 | 20231114 | 190400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 7 | 20231114 | 190300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 8 | 20231114 | 190200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 9 | 20231114 | 190100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 10 | 20231114 | 190000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 11 | 20231114 | 185900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 12 | 20231114 | 185800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 13 | 20231114 | 185700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 14 | 20231114 | 185600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 15 | 20231114 | 185500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 16 | 20231114 | 185400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 17 | 20231114 | 185300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 18 | 20231114 | 185200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 19 | 20231114 | 185100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 20 | 20231114 | 185000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 21 | 20231114 | 184900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 22 | 20231114 | 184800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 23 | 20231114 | 184700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 24 | 20231114 | 184600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 25 | 20231114 | 184500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 26 | 20231114 | 184400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 27 | 20231114 | 184300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 28 | 20231114 | 184200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 29 | 20231114 | 184100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 30 | 20231114 | 184000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 31 | 20231114 | 183900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 32 | 20231114 | 183800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 2492 |
| 33 | 20231114 | 183700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 34 | 20231114 | 183600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 35 | 20231114 | 183500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 36 | 20231114 | 183400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 37 | 20231114 | 183300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 38 | 20231114 | 183200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 39 | 20231114 | 183100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 40 | 20231114 | 183000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 41 | 20231114 | 182900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 42 | 20231114 | 182800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 43 | 20231114 | 182700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 44 | 20231114 | 182600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 45 | 20231114 | 182500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 46 | 20231114 | 182400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 47 | 20231114 | 182300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 48 | 20231114 | 182200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 49 | 20231114 | 182100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 50 | 20231114 | 182000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 51 | 20231114 | 181900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 52 | 20231114 | 181800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 53 | 20231114 | 181700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 54 | 20231114 | 181600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 55 | 20231114 | 181500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 56 | 20231114 | 181400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 57 | 20231114 | 181300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 58 | 20231114 | 181200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 59 | 20231114 | 181100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 60 | 20231114 | 181000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 61 | 20231114 | 180900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 62 | 20231114 | 180800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 2492 |
| 63 | 20231114 | 180700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 64 | 20231114 | 180600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 65 | 20231114 | 180500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 66 | 20231114 | 180400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 67 | 20231114 | 180300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 68 | 20231114 | 180200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 69 | 20231114 | 180100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 70 | 20231114 | 180000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 71 | 20231114 | 175900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 72 | 20231114 | 175800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 73 | 20231114 | 175700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 74 | 20231114 | 175600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 75 | 20231114 | 175500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 76 | 20231114 | 175400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 77 | 20231114 | 175300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 78 | 20231114 | 175200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 79 | 20231114 | 175100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 80 | 20231114 | 175000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 81 | 20231114 | 174900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 82 | 20231114 | 174800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 83 | 20231114 | 174700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 84 | 20231114 | 174600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 85 | 20231114 | 174500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 86 | 20231114 | 174400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 87 | 20231114 | 174300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 88 | 20231114 | 174200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 89 | 20231114 | 174100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 90 | 20231114 | 174000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 91 | 20231114 | 173900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 92 | 20231114 | 173800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 2492 |
| 93 | 20231114 | 173700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 94 | 20231114 | 173600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 95 | 20231114 | 173500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 96 | 20231114 | 173400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 97 | 20231114 | 173300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 98 | 20231114 | 173200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 99 | 20231114 | 173100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 100 | 20231114 | 173000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 101 | 20231114 | 172900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 102 | 20231114 | 172800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 103 | 20231114 | 172700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 104 | 20231114 | 172600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 105 | 20231114 | 172500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 106 | 20231114 | 172400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 107 | 20231114 | 172300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 108 | 20231114 | 172200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 109 | 20231114 | 172100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 110 | 20231114 | 172000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 111 | 20231114 | 171900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 112 | 20231114 | 171800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 113 | 20231114 | 171700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 114 | 20231114 | 171600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 115 | 20231114 | 171500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 116 | 20231114 | 171400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 117 | 20231114 | 171300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 118 | 20231114 | 171200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 119 | 20231114 | 171100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 120 | 20231114 | 171000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 121 | 20231114 | 170900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 122 | 20231114 | 170800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 2492 |
| 123 | 20231114 | 170700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 124 | 20231114 | 170600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 125 | 20231114 | 170500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 126 | 20231114 | 170400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 127 | 20231114 | 170300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 128 | 20231114 | 170200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 129 | 20231114 | 170100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 130 | 20231114 | 170000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 131 | 20231114 | 165900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 132 | 20231114 | 165800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 133 | 20231114 | 165700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 134 | 20231114 | 165600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 135 | 20231114 | 165500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 136 | 20231114 | 165400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 137 | 20231114 | 165300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 138 | 20231114 | 165200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 139 | 20231114 | 165100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 140 | 20231114 | 165000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 141 | 20231114 | 164900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 142 | 20231114 | 164800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 143 | 20231114 | 164700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 144 | 20231114 | 164600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 145 | 20231114 | 164500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 146 | 20231114 | 164400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 147 | 20231114 | 164300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 148 | 20231114 | 164200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 149 | 20231114 | 164100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 150 | 20231114 | 164000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 151 | 20231114 | 163900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 152 | 20231114 | 163800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 2492 |
| 153 | 20231114 | 163700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 154 | 20231114 | 163600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 155 | 20231114 | 163500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 156 | 20231114 | 163400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 157 | 20231114 | 163300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 158 | 20231114 | 163200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 159 | 20231114 | 163100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 160 | 20231114 | 163000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 161 | 20231114 | 162900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 162 | 20231114 | 162800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 163 | 20231114 | 162700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 164 | 20231114 | 162600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 165 | 20231114 | 162500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 166 | 20231114 | 162400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 167 | 20231114 | 162300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 168 | 20231114 | 162200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 169 | 20231114 | 162100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 170 | 20231114 | 162000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 171 | 20231114 | 161900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 172 | 20231114 | 161800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 173 | 20231114 | 161700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 174 | 20231114 | 161600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 175 | 20231114 | 161500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 176 | 20231114 | 161400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 177 | 20231114 | 161300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 178 | 20231114 | 161200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 179 | 20231114 | 161100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 180 | 20231114 | 161000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 181 | 20231114 | 160900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 182 | 20231114 | 160800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 2492 |
| 183 | 20231114 | 160700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 184 | 20231114 | 160600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 185 | 20231114 | 160500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 186 | 20231114 | 160400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 187 | 20231114 | 160300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 188 | 20231114 | 160200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 189 | 20231114 | 160100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 190 | 20231114 | 160000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 191 | 20231114 | 155900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 192 | 20231114 | 155800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 193 | 20231114 | 155700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 194 | 20231114 | 155600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 195 | 20231114 | 155500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 196 | 20231114 | 155400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 197 | 20231114 | 155300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 198 | 20231114 | 155200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 199 | 20231114 | 155100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 200 | 20231114 | 155000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 201 | 20231114 | 154900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 202 | 20231114 | 154800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 203 | 20231114 | 154700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 204 | 20231114 | 154600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 205 | 20231114 | 154500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 206 | 20231114 | 154400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 207 | 20231114 | 154300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 208 | 20231114 | 154200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 209 | 20231114 | 154100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 210 | 20231114 | 154000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 211 | 20231114 | 153900 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 212 | 20231114 | 153800 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 2492 |
| 213 | 20231114 | 153700 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 214 | 20231114 | 153600 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 215 | 20231114 | 153500 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 216 | 20231114 | 153400 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 217 | 20231114 | 153300 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 218 | 20231114 | 153200 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 219 | 20231114 | 153100 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 0 |
| 220 | 20231114 | 153000 | 11789426400 | 75700 | 75700 | 75700 | 75700 | 2492 |
| 221 | 20231114 | 152900 | 11600782000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 222 | 20231114 | 152800 | 11600782000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 223 | 20231114 | 152700 | 11600782000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 224 | 20231114 | 152600 | 11600782000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 225 | 20231114 | 152500 | 11600782000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 226 | 20231114 | 152400 | 11600782000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 227 | 20231114 | 152300 | 11600782000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 228 | 20231114 | 152200 | 11600782000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 229 | 20231114 | 152100 | 11600782000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 230 | 20231114 | 152000 | 11600782000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 231 | 20231114 | 151900 | 11600782000 | 75700 | 75800 | 75800 | 75700 | 816 |
| 232 | 20231114 | 151800 | 11538967400 | 75700 | 75700 | 75800 | 75700 | 351 |
| 233 | 20231114 | 151700 | 11512372300 | 75800 | 75700 | 75800 | 75600 | 848 |
| 234 | 20231114 | 151600 | 11448178300 | 75600 | 75600 | 75700 | 75600 | 308 |
| 235 | 20231114 | 151500 | 11424874900 | 75700 | 75600 | 75700 | 75600 | 269 |
| 236 | 20231114 | 151400 | 11404512200 | 75700 | 75600 | 75700 | 75600 | 264 |
| 237 | 20231114 | 151300 | 11384532100 | 75700 | 75600 | 75700 | 75600 | 257 |
| 238 | 20231114 | 151200 | 11365088300 | 75700 | 75600 | 75700 | 75600 | 317 |
| 239 | 20231114 | 151100 | 11341094700 | 75700 | 75700 | 75700 | 75600 | 935 |
| 240 | 20231114 | 151000 | 11270390600 | 75700 | 75500 | 75700 | 75500 | 629 |
| 241 | 20231114 | 150900 | 11222838400 | 75600 | 75600 | 75600 | 75500 | 280 |
| 242 | 20231114 | 150800 | 11201676500 | 75500 | 75600 | 75600 | 75500 | 402 |
| 243 | 20231114 | 150700 | 11171301300 | 75600 | 75500 | 75600 | 75500 | 136 |
| 244 | 20231114 | 150600 | 11161020200 | 75500 | 75600 | 75600 | 75500 | 258 |
| 245 | 20231114 | 150500 | 11141521700 | 75600 | 75500 | 75600 | 75500 | 164 |
| 246 | 20231114 | 150400 | 11129139000 | 75500 | 75500 | 75500 | 75400 | 542 |
| 247 | 20231114 | 150300 | 11088248500 | 75500 | 75500 | 75600 | 75400 | 349 |
| 248 | 20231114 | 150200 | 11061901700 | 75500 | 75500 | 75500 | 75400 | 412 |
| 249 | 20231114 | 150100 | 11030810100 | 75500 | 75400 | 75500 | 75400 | 204 |
| 250 | 20231114 | 150000 | 11015408800 | 75500 | 75500 | 75600 | 75400 | 2093 |
| 251 | 20231114 | 145900 | 10857458800 | 75600 | 75700 | 75700 | 75500 | 2532 |
| 252 | 20231114 | 145800 | 10666127200 | 75600 | 75600 | 75700 | 75600 | 269 |
| 253 | 20231114 | 145700 | 10645773600 | 75600 | 75700 | 75700 | 75600 | 192 |
| 254 | 20231114 | 145600 | 10631248000 | 75700 | 75600 | 75700 | 75600 | 649 |
| 255 | 20231114 | 145500 | 10582150900 | 75600 | 75600 | 75700 | 75500 | 848 |
| 256 | 20231114 | 145400 | 10518014900 | 75500 | 75500 | 75600 | 75500 | 250 |
| 257 | 20231114 | 145300 | 10499116400 | 75600 | 75600 | 75600 | 75500 | 311 |
| 258 | 20231114 | 145200 | 10475613600 | 75500 | 75600 | 75600 | 75500 | 415 |
| 259 | 20231114 | 145100 | 10444254800 | 75600 | 75500 | 75600 | 75500 | 207 |
| 260 | 20231114 | 145000 | 10428608800 | 75500 | 75500 | 75500 | 75400 | 302 |
| 261 | 20231114 | 144900 | 10405812000 | 75500 | 75400 | 75600 | 75400 | 768 |
| 262 | 20231114 | 144800 | 10347816400 | 75500 | 75600 | 75600 | 75400 | 351 |
| 263 | 20231114 | 144700 | 10321326500 | 75600 | 75600 | 75600 | 75500 | 647 |
| 264 | 20231114 | 144600 | 10272449800 | 75500 | 75500 | 75600 | 75400 | 1387 |
| 265 | 20231114 | 144500 | 10167729300 | 75500 | 75400 | 75500 | 75400 | 747 |
| 266 | 20231114 | 144400 | 10111392000 | 75400 | 75400 | 75400 | 75400 | 435 |
| 267 | 20231114 | 144300 | 10078593000 | 75400 | 75300 | 75500 | 75300 | 1307 |
| 268 | 20231114 | 144200 | 9980049600 | 75400 | 75100 | 75400 | 75100 | 931 |
| 269 | 20231114 | 144100 | 9910001500 | 75200 | 75000 | 75200 | 75000 | 1251 |
| 270 | 20231114 | 144000 | 9816108700 | 75000 | 75000 | 75100 | 75000 | 565 |
| 271 | 20231114 | 143900 | 9773713000 | 75100 | 74900 | 75100 | 74900 | 600 |
| 272 | 20231114 | 143800 | 9728693900 | 75000 | 75000 | 75000 | 74900 | 600 |
| 273 | 20231114 | 143700 | 9683703800 | 75000 | 75000 | 75000 | 74800 | 1106 |
| 274 | 20231114 | 143600 | 9600888700 | 75000 | 74900 | 75000 | 74900 | 342 |
| 275 | 20231114 | 143500 | 9575245300 | 75000 | 74900 | 75000 | 74800 | 1399 |
| 276 | 20231114 | 143400 | 9470472700 | 74800 | 74700 | 74800 | 74600 | 990 |
| 277 | 20231114 | 143300 | 9396521300 | 74700 | 74400 | 74700 | 74300 | 1927 |
| 278 | 20231114 | 143200 | 9253118600 | 74400 | 74300 | 74600 | 74000 | 2359 |
| 279 | 20231114 | 143100 | 9077751200 | 74300 | 74000 | 74300 | 73900 | 533 |
| 280 | 20231114 | 143000 | 9038296800 | 74000 | 73200 | 74000 | 73200 | 409 |
| 281 | 20231114 | 142900 | 9008190900 | 73300 | 73100 | 73400 | 73000 | 391 |
| 282 | 20231114 | 142800 | 8979536800 | 73000 | 73200 | 73400 | 72800 | 1217 |
| 283 | 20231114 | 142700 | 8890665300 | 73100 | 74200 | 74300 | 73000 | 2370 |
| 284 | 20231114 | 142600 | 8716438900 | 74100 | 73700 | 74200 | 73600 | 2237 |
| 285 | 20231114 | 142500 | 8551342200 | 73700 | 74200 | 74300 | 73600 | 1118 |
| 286 | 20231114 | 142400 | 8468631900 | 74300 | 74300 | 74400 | 74000 | 633 |
| 287 | 20231114 | 142300 | 8421664800 | 74400 | 74800 | 74900 | 74300 | 1513 |
| 288 | 20231114 | 142200 | 8308829800 | 74700 | 75100 | 75100 | 74700 | 849 |
| 289 | 20231114 | 142100 | 8245276200 | 75000 | 75200 | 75500 | 74900 | 2393 |
| 290 | 20231114 | 142000 | 8065382000 | 75200 | 75500 | 75600 | 75200 | 650 |
| 291 | 20231114 | 141900 | 8016319400 | 75500 | 75200 | 75700 | 75200 | 768 |
| 292 | 20231114 | 141800 | 7958337600 | 75500 | 75600 | 75800 | 75000 | 1155 |
| 293 | 20231114 | 141700 | 7871253500 | 75600 | 75400 | 75700 | 75400 | 527 |
| 294 | 20231114 | 141600 | 7831390800 | 75500 | 75700 | 75900 | 75400 | 2252 |
| 295 | 20231114 | 141500 | 7661192600 | 75800 | 75900 | 76000 | 75700 | 1125 |
| 296 | 20231114 | 141400 | 7575872200 | 75900 | 75600 | 75900 | 75600 | 1034 |
| 297 | 20231114 | 141300 | 7497556800 | 75500 | 75600 | 75600 | 75300 | 891 |
| 298 | 20231114 | 141200 | 7430318700 | 75600 | 75400 | 75800 | 75300 | 2792 |
| 299 | 20231114 | 141100 | 7219381500 | 75600 | 75500 | 75600 | 75200 | 2043 |
| 300 | 20231114 | 141000 | 7065348600 | 75500 | 75100 | 75500 | 75100 | 2924 |
| 301 | 20231114 | 140900 | 6845259900 | 75100 | 74600 | 75100 | 74600 | 2643 |
| 302 | 20231114 | 140800 | 6647135100 | 74700 | 75000 | 75000 | 74300 | 1557 |
| 303 | 20231114 | 140700 | 6530811000 | 75000 | 73900 | 75000 | 73900 | 6572 |
| 304 | 20231114 | 140600 | 6040604800 | 74000 | 74000 | 74100 | 73600 | 2467 |
| 305 | 20231114 | 140500 | 5858256500 | 74100 | 74800 | 74900 | 73700 | 1834 |
| 306 | 20231114 | 140400 | 5722291200 | 74800 | 75400 | 75400 | 74700 | 4269 |
| 307 | 20231114 | 140300 | 5402064400 | 75300 | 74400 | 75300 | 74400 | 3799 |
| 308 | 20231114 | 140200 | 5117248900 | 74400 | 75000 | 75000 | 73900 | 7264 |
| 309 | 20231114 | 140100 | 4575634900 | 75000 | 73900 | 75200 | 73600 | 7274 |
| 310 | 20231114 | 140000 | 4035377300 | 73900 | 73800 | 74600 | 73300 | 6331 |
| 311 | 20231114 | 135900 | 3566753700 | 73800 | 72200 | 73800 | 72200 | 6019 |
| 312 | 20231114 | 135800 | 3127021700 | 72200 | 72100 | 73200 | 71600 | 10932 |
| 313 | 20231114 | 135700 | 2332414100 | 72100 | 71500 | 72200 | 71400 | 1276 |
| 314 | 20231114 | 135600 | 2240521100 | 71400 | 71400 | 71500 | 71400 | 120 |
| 315 | 20231114 | 135500 | 2231947800 | 71400 | 71400 | 71400 | 71400 | 61 |
| 316 | 20231114 | 135400 | 2227592400 | 71400 | 71400 | 71400 | 71400 | 41 |
| 317 | 20231114 | 135300 | 2224665000 | 71500 | 71500 | 71500 | 71400 | 151 |
| 318 | 20231114 | 135200 | 2213871000 | 71500 | 71400 | 71500 | 71400 | 191 |
| 319 | 20231114 | 135100 | 2200230100 | 71400 | 71400 | 71500 | 71400 | 369 |
| 320 | 20231114 | 135000 | 2173879500 | 71500 | 71400 | 71500 | 71400 | 39 |
| 321 | 20231114 | 134900 | 2171094800 | 71400 | 71400 | 71400 | 71400 | 70 |
| 322 | 20231114 | 134800 | 2166096800 | 71500 | 71500 | 71600 | 71500 | 387 |
| 323 | 20231114 | 134700 | 2138426000 | 71600 | 71700 | 71700 | 71500 | 1159 |
| 324 | 20231114 | 134600 | 2055394300 | 71700 | 71700 | 71700 | 71700 | 79 |
| 325 | 20231114 | 134500 | 2049730000 | 71800 | 71700 | 71800 | 71700 | 25 |
| 326 | 20231114 | 134400 | 2047937400 | 71700 | 71900 | 71900 | 71700 | 536 |
| 327 | 20231114 | 134300 | 2009438500 | 71900 | 72000 | 72000 | 71900 | 251 |
| 328 | 20231114 | 134200 | 1991390800 | 72000 | 72100 | 72100 | 72000 | 132 |
| 329 | 20231114 | 134100 | 1981882800 | 72000 | 72000 | 72000 | 72000 | 1 |
| 330 | 20231114 | 134000 | 1981810800 | 72000 | 72100 | 72100 | 72000 | 1078 |
| 331 | 20231114 | 133900 | 1904194600 | 72100 | 72100 | 72100 | 72000 | 100 |
| 332 | 20231114 | 133800 | 1896989000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 333 | 20231114 | 133700 | 1896989000 | 72100 | 72100 | 72100 | 72100 | 29 |
| 334 | 20231114 | 133600 | 1894898100 | 72000 | 72000 | 72000 | 72000 | 48 |
| 335 | 20231114 | 133500 | 1891442100 | 72100 | 72100 | 72100 | 72100 | 15 |
| 336 | 20231114 | 133400 | 1890360600 | 72100 | 72100 | 72100 | 72000 | 144 |
| 337 | 20231114 | 133300 | 1879978300 | 72100 | 72100 | 72100 | 72100 | 578 |
| 338 | 20231114 | 133200 | 1838304500 | 72100 | 72200 | 72200 | 72100 | 47 |
| 339 | 20231114 | 133100 | 1834912700 | 72100 | 72100 | 72200 | 72100 | 42 |
| 340 | 20231114 | 133000 | 1831884300 | 72200 | 72200 | 72200 | 72200 | 48 |
| 341 | 20231114 | 132900 | 1828418700 | 72100 | 72100 | 72100 | 72100 | 39 |
| 342 | 20231114 | 132800 | 1825606800 | 72200 | 72200 | 72200 | 72200 | 2 |
| 343 | 20231114 | 132700 | 1825462400 | 72200 | 72200 | 72200 | 72200 | 26 |
| 344 | 20231114 | 132600 | 1823585200 | 72200 | 72200 | 72200 | 72100 | 101 |
| 345 | 20231114 | 132500 | 1816297000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 346 | 20231114 | 132400 | 1816297000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 347 | 20231114 | 132300 | 1816297000 | 72200 | 72100 | 72200 | 72100 | 4 |
| 348 | 20231114 | 132200 | 1816008300 | 72100 | 72100 | 72300 | 72100 | 121 |
| 349 | 20231114 | 132100 | 1807272800 | 72200 | 72200 | 72200 | 72200 | 142 |
| 350 | 20231114 | 132000 | 1797020400 | 72200 | 72200 | 72200 | 72200 | 2 |
| 351 | 20231114 | 131900 | 1796876000 | 72100 | 72100 | 72100 | 72100 | 78 |
| 352 | 20231114 | 131800 | 1791252200 | 72100 | 72100 | 72100 | 72100 | 0 |
| 353 | 20231114 | 131700 | 1791252200 | 72100 | 72000 | 72100 | 72000 | 36 |
| 354 | 20231114 | 131600 | 1788656900 | 72100 | 72000 | 72100 | 72000 | 65 |
| 355 | 20231114 | 131500 | 1783974500 | 72000 | 72000 | 72000 | 72000 | 1 |
| 356 | 20231114 | 131400 | 1783902500 | 72100 | 72000 | 72100 | 72000 | 16 |
| 357 | 20231114 | 131300 | 1782750400 | 72100 | 72100 | 72100 | 72000 | 92 |
| 358 | 20231114 | 131200 | 1776120900 | 72100 | 72100 | 72100 | 72100 | 2 |
| 359 | 20231114 | 131100 | 1775976700 | 72000 | 72100 | 72200 | 72000 | 245 |
| 360 | 20231114 | 131000 | 1758313000 | 72200 | 72200 | 72200 | 72000 | 334 |
| 361 | 20231114 | 130900 | 1734200400 | 72100 | 72100 | 72200 | 72000 | 279 |
| 362 | 20231114 | 130800 | 1714081000 | 72200 | 72100 | 72200 | 72100 | 2 |
| 363 | 20231114 | 130700 | 1713936700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 364 | 20231114 | 130600 | 1713936700 | 72200 | 72100 | 72200 | 72100 | 120 |
| 365 | 20231114 | 130500 | 1705282500 | 72200 | 72200 | 72200 | 72200 | 51 |
| 366 | 20231114 | 130400 | 1701600300 | 72100 | 72200 | 72200 | 72100 | 14 |
| 367 | 20231114 | 130300 | 1700590800 | 72200 | 72200 | 72200 | 72200 | 2 |
| 368 | 20231114 | 130200 | 1700446400 | 72100 | 72100 | 72100 | 72100 | 376 |
| 369 | 20231114 | 130100 | 1673336800 | 72200 | 72200 | 72200 | 72200 | 67 |
| 370 | 20231114 | 130000 | 1668499400 | 72100 | 72300 | 72300 | 72100 | 159 |
| 371 | 20231114 | 125900 | 1657016300 | 72200 | 72200 | 72200 | 72200 | 39 |
| 372 | 20231114 | 125800 | 1654200500 | 72300 | 72300 | 72300 | 72300 | 5 |
| 373 | 20231114 | 125700 | 1653839000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 374 | 20231114 | 125600 | 1653839000 | 72200 | 72100 | 72200 | 72100 | 76 |
| 375 | 20231114 | 125500 | 1648355800 | 72200 | 72200 | 72200 | 72200 | 3 |
| 376 | 20231114 | 125400 | 1648139200 | 72100 | 72100 | 72100 | 72100 | 0 |
| 377 | 20231114 | 125300 | 1648139200 | 72100 | 72100 | 72100 | 72100 | 0 |
| 378 | 20231114 | 125200 | 1648139200 | 72100 | 72200 | 72200 | 72100 | 87 |
| 379 | 20231114 | 125100 | 1641861700 | 72200 | 72200 | 72200 | 72200 | 37 |
| 380 | 20231114 | 125000 | 1639190300 | 72200 | 72200 | 72200 | 72200 | 2 |
| 381 | 20231114 | 124900 | 1639045900 | 72200 | 72100 | 72200 | 72100 | 42 |
| 382 | 20231114 | 124800 | 1636017500 | 72100 | 72100 | 72100 | 72100 | 0 |
| 383 | 20231114 | 124700 | 1636017500 | 72100 | 72100 | 72100 | 72100 | 51 |
| 384 | 20231114 | 124600 | 1632340400 | 72100 | 72100 | 72200 | 72100 | 577 |
| 385 | 20231114 | 124500 | 1590736000 | 72200 | 72200 | 72200 | 72200 | 0 |
| 386 | 20231114 | 124400 | 1590736000 | 72200 | 72200 | 72200 | 72200 | 2 |
| 387 | 20231114 | 124300 | 1590591600 | 72200 | 72100 | 72200 | 72100 | 32 |
| 388 | 20231114 | 124200 | 1588281300 | 72100 | 72100 | 72200 | 72100 | 42 |
| 389 | 20231114 | 124100 | 1585253000 | 72100 | 72200 | 72200 | 72100 | 41 |
| 390 | 20231114 | 124000 | 1582292900 | 72200 | 72200 | 72200 | 72200 | 0 |
| 391 | 20231114 | 123900 | 1582292900 | 72200 | 72100 | 72200 | 72100 | 107 |
| 392 | 20231114 | 123800 | 1574572300 | 72200 | 72200 | 72200 | 72200 | 11 |
| 393 | 20231114 | 123700 | 1573778100 | 72200 | 72200 | 72200 | 72200 | 2 |
| 394 | 20231114 | 123600 | 1573633700 | 72200 | 72200 | 72200 | 72200 | 2 |
| 395 | 20231114 | 123500 | 1573489300 | 72100 | 72200 | 72200 | 72100 | 139 |
| 396 | 20231114 | 123400 | 1563457500 | 72200 | 72200 | 72200 | 72200 | 0 |
| 397 | 20231114 | 123300 | 1563457500 | 72200 | 72200 | 72200 | 72200 | 1 |
| 398 | 20231114 | 123200 | 1563385300 | 72000 | 72000 | 72000 | 72000 | 39 |
| 399 | 20231114 | 123100 | 1560577300 | 72000 | 72000 | 72000 | 72000 | 14 |
| 400 | 20231114 | 123000 | 1559569300 | 72000 | 72100 | 72100 | 72000 | 123 |
| 401 | 20231114 | 122900 | 1550701100 | 72100 | 72200 | 72200 | 72100 | 203 |
| 402 | 20231114 | 122800 | 1536064700 | 72200 | 72100 | 72200 | 72100 | 34 |
| 403 | 20231114 | 122700 | 1533612600 | 72100 | 72100 | 72100 | 72100 | 7 |
| 404 | 20231114 | 122600 | 1533107900 | 72100 | 72100 | 72100 | 72100 | 36 |
| 405 | 20231114 | 122500 | 1530512300 | 72000 | 72100 | 72100 | 72000 | 68 |
| 406 | 20231114 | 122400 | 1525613300 | 72100 | 72100 | 72100 | 72000 | 116 |
| 407 | 20231114 | 122300 | 1517259600 | 72000 | 72000 | 72000 | 72000 | 0 |
| 408 | 20231114 | 122200 | 1517259600 | 72000 | 72200 | 72300 | 72000 | 144 |
| 409 | 20231114 | 122100 | 1506870900 | 72200 | 72000 | 72200 | 72000 | 1901 |
| 410 | 20231114 | 122000 | 1369990400 | 72000 | 72000 | 72000 | 72000 | 55 |
| 411 | 20231114 | 121900 | 1366030400 | 71900 | 71900 | 72000 | 71900 | 42 |
| 412 | 20231114 | 121800 | 1363010500 | 71900 | 71900 | 72000 | 71800 | 326 |
| 413 | 20231114 | 121700 | 1339566700 | 71900 | 71900 | 71900 | 71900 | 0 |
| 414 | 20231114 | 121600 | 1339566700 | 71900 | 71900 | 71900 | 71900 | 3 |
| 415 | 20231114 | 121500 | 1339351000 | 71900 | 71900 | 71900 | 71800 | 71 |
| 416 | 20231114 | 121400 | 1334250100 | 71800 | 71800 | 71800 | 71800 | 21 |
| 417 | 20231114 | 121300 | 1332742300 | 71900 | 71800 | 71900 | 71800 | 55 |
| 418 | 20231114 | 121200 | 1328788000 | 71800 | 71900 | 71900 | 71800 | 379 |
| 419 | 20231114 | 121100 | 1301541800 | 71900 | 71900 | 71900 | 71900 | 2 |
| 420 | 20231114 | 121000 | 1301398000 | 71800 | 71800 | 71800 | 71800 | 21 |
| 421 | 20231114 | 120900 | 1299890200 | 71800 | 71700 | 71800 | 71700 | 90 |
| 422 | 20231114 | 120800 | 1293433300 | 71700 | 71800 | 71800 | 71700 | 12 |
| 423 | 20231114 | 120700 | 1292572700 | 71800 | 71800 | 71800 | 71800 | 1 |
| 424 | 20231114 | 120600 | 1292500900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 425 | 20231114 | 120500 | 1292500900 | 71700 | 71800 | 71800 | 71700 | 122 |
| 426 | 20231114 | 120400 | 1283745300 | 71800 | 71800 | 71800 | 71800 | 0 |
| 427 | 20231114 | 120300 | 1283745300 | 71800 | 71800 | 71800 | 71800 | 0 |
| 428 | 20231114 | 120200 | 1283745300 | 71800 | 71800 | 71800 | 71700 | 97 |
| 429 | 20231114 | 120100 | 1276784800 | 71800 | 71800 | 71800 | 71800 | 93 |
| 430 | 20231114 | 120000 | 1270107400 | 71800 | 71800 | 71800 | 71800 | 1 |
| 431 | 20231114 | 115900 | 1270035600 | 71800 | 71600 | 71800 | 71600 | 84 |
| 432 | 20231114 | 115800 | 1264013400 | 71700 | 71700 | 71700 | 71700 | 1 |
| 433 | 20231114 | 115700 | 1263941700 | 71600 | 71700 | 71700 | 71600 | 3 |
| 434 | 20231114 | 115600 | 1263726700 | 71600 | 71700 | 71700 | 71600 | 101 |
| 435 | 20231114 | 115500 | 1256485500 | 71600 | 71600 | 71600 | 71600 | 71 |
| 436 | 20231114 | 115400 | 1251401900 | 71700 | 71800 | 71800 | 71700 | 326 |
| 437 | 20231114 | 115300 | 1228027500 | 71800 | 71800 | 71800 | 71800 | 400 |
| 438 | 20231114 | 115200 | 1199307500 | 71800 | 71800 | 71900 | 71800 | 76 |
| 439 | 20231114 | 115100 | 1193847000 | 71800 | 71800 | 71900 | 71800 | 219 |
| 440 | 20231114 | 115000 | 1178122700 | 71800 | 71900 | 71900 | 71800 | 198 |
| 441 | 20231114 | 114900 | 1163892600 | 72000 | 71900 | 72000 | 71900 | 72 |
| 442 | 20231114 | 114800 | 1158712600 | 72000 | 71900 | 72000 | 71900 | 508 |
| 443 | 20231114 | 114700 | 1122186900 | 71900 | 71900 | 71900 | 71900 | 18 |
| 444 | 20231114 | 114600 | 1120892700 | 71900 | 72000 | 72000 | 71900 | 501 |
| 445 | 20231114 | 114500 | 1084870600 | 71900 | 71900 | 71900 | 71900 | 84 |
| 446 | 20231114 | 114400 | 1078831000 | 72000 | 72000 | 72000 | 71900 | 114 |
| 447 | 20231114 | 114300 | 1070623900 | 71900 | 71900 | 72000 | 71900 | 4 |
| 448 | 20231114 | 114200 | 1070336100 | 71900 | 72000 | 72000 | 71900 | 117 |
| 449 | 20231114 | 114100 | 1061923500 | 72000 | 72000 | 72000 | 72000 | 0 |
| 450 | 20231114 | 114000 | 1061923500 | 72000 | 72000 | 72000 | 72000 | 2 |
| 451 | 20231114 | 113900 | 1061779500 | 71900 | 71900 | 71900 | 71900 | 49 |
| 452 | 20231114 | 113800 | 1058256400 | 71800 | 71800 | 71800 | 71800 | 38 |
| 453 | 20231114 | 113700 | 1055528000 | 71900 | 71900 | 71900 | 71900 | 2 |
| 454 | 20231114 | 113600 | 1055384200 | 71900 | 71900 | 71900 | 71900 | 18 |
| 455 | 20231114 | 113500 | 1054090000 | 71900 | 72000 | 72000 | 71900 | 491 |
| 456 | 20231114 | 113400 | 1018783400 | 71900 | 72000 | 72000 | 71900 | 43 |
| 457 | 20231114 | 113300 | 1015687600 | 72000 | 71900 | 72000 | 71900 | 30 |
| 458 | 20231114 | 113200 | 1013528600 | 71900 | 72000 | 72000 | 71900 | 42 |
| 459 | 20231114 | 113100 | 1010508600 | 72000 | 72000 | 72000 | 72000 | 61 |
| 460 | 20231114 | 113000 | 1006116600 | 71900 | 72000 | 72000 | 71900 | 13 |
| 461 | 20231114 | 112900 | 1005181800 | 72000 | 71900 | 72000 | 71900 | 48 |
| 462 | 20231114 | 112800 | 1001727200 | 71900 | 71900 | 71900 | 71900 | 44 |
| 463 | 20231114 | 112700 | 998563600 | 71900 | 71900 | 72000 | 71900 | 16 |
| 464 | 20231114 | 112600 | 997413100 | 72000 | 72000 | 72000 | 71900 | 40 |
| 465 | 20231114 | 112500 | 994533200 | 71900 | 72000 | 72000 | 71900 | 46 |
| 466 | 20231114 | 112400 | 991225200 | 71900 | 71900 | 71900 | 71900 | 1112 |
| 467 | 20231114 | 112300 | 911272400 | 71900 | 71900 | 71900 | 71800 | 29 |
| 468 | 20231114 | 112200 | 909187600 | 71900 | 71700 | 71900 | 71700 | 57 |
| 469 | 20231114 | 112100 | 905098700 | 71800 | 71800 | 71800 | 71800 | 87 |
| 470 | 20231114 | 112000 | 898852100 | 71900 | 71800 | 71900 | 71800 | 37 |
| 471 | 20231114 | 111900 | 896195300 | 71800 | 71800 | 71800 | 71800 | 10 |
| 472 | 20231114 | 111800 | 895477300 | 71800 | 71800 | 71900 | 71800 | 80 |
| 473 | 20231114 | 111700 | 889732900 | 71700 | 71700 | 71700 | 71700 | 9 |
| 474 | 20231114 | 111600 | 889087600 | 71700 | 71700 | 71700 | 71700 | 38 |
| 475 | 20231114 | 111500 | 886363000 | 71700 | 71700 | 71800 | 71700 | 132 |
| 476 | 20231114 | 111400 | 876898400 | 71700 | 71900 | 71900 | 71700 | 195 |
| 477 | 20231114 | 111300 | 862891600 | 71800 | 71900 | 71900 | 71800 | 291 |
| 478 | 20231114 | 111200 | 841995700 | 71800 | 71800 | 71900 | 71800 | 73 |
| 479 | 20231114 | 111100 | 836754200 | 71800 | 71800 | 71800 | 71800 | 30 |
| 480 | 20231114 | 111000 | 834600200 | 71800 | 71800 | 71800 | 71800 | 9 |
| 481 | 20231114 | 110900 | 833954000 | 71800 | 71900 | 71900 | 71800 | 51 |
| 482 | 20231114 | 110800 | 830287700 | 71800 | 71800 | 71900 | 71800 | 98 |
| 483 | 20231114 | 110700 | 823247000 | 71900 | 71900 | 71900 | 71900 | 2 |
| 484 | 20231114 | 110600 | 823103200 | 71800 | 71800 | 71800 | 71800 | 7 |
| 485 | 20231114 | 110500 | 822600600 | 71900 | 71900 | 71900 | 71800 | 207 |
| 486 | 20231114 | 110400 | 807732600 | 71900 | 71800 | 71900 | 71800 | 20 |
| 487 | 20231114 | 110300 | 806295600 | 71800 | 71800 | 71900 | 71800 | 129 |
| 488 | 20231114 | 110200 | 797028400 | 71800 | 71800 | 71800 | 71800 | 39 |
| 489 | 20231114 | 110100 | 794228200 | 71800 | 71800 | 71900 | 71800 | 56 |
| 490 | 20231114 | 110000 | 790202500 | 71800 | 71700 | 71800 | 71700 | 313 |
| 491 | 20231114 | 105900 | 767731100 | 71800 | 71800 | 71800 | 71800 | 0 |
| 492 | 20231114 | 105800 | 767731100 | 71800 | 71800 | 71800 | 71700 | 76 |
| 493 | 20231114 | 105700 | 762278300 | 71800 | 71700 | 71800 | 71700 | 73 |
| 494 | 20231114 | 105600 | 757044100 | 71700 | 71700 | 71700 | 71600 | 30 |
| 495 | 20231114 | 105500 | 754894000 | 71700 | 71600 | 71700 | 71600 | 54 |
| 496 | 20231114 | 105400 | 751027400 | 71600 | 71600 | 71600 | 71600 | 8 |
| 497 | 20231114 | 105300 | 750454600 | 71600 | 71700 | 71700 | 71600 | 147 |
| 498 | 20231114 | 105200 | 739915500 | 71700 | 71600 | 71700 | 71600 | 97 |
| 499 | 20231114 | 105100 | 732966100 | 71600 | 71600 | 71700 | 71600 | 62 |
| 500 | 20231114 | 105000 | 728526800 | 71600 | 71600 | 71600 | 71600 | 3 |
| 501 | 20231114 | 104900 | 728312000 | 71600 | 71600 | 71600 | 71600 | 1 |
| 502 | 20231114 | 104800 | 728240400 | 71600 | 71600 | 71600 | 71500 | 142 |
| 503 | 20231114 | 104700 | 718077100 | 71600 | 71600 | 71600 | 71500 | 507 |
| 504 | 20231114 | 104600 | 681785300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 505 | 20231114 | 104500 | 681785300 | 71600 | 71600 | 71600 | 71600 | 40 |
| 506 | 20231114 | 104400 | 678921300 | 71700 | 71700 | 71700 | 71700 | 38 |
| 507 | 20231114 | 104300 | 676196700 | 71700 | 71700 | 71700 | 71700 | 7 |
| 508 | 20231114 | 104200 | 675694800 | 71700 | 71700 | 71700 | 71700 | 20 |
| 509 | 20231114 | 104100 | 674260800 | 71600 | 71700 | 71700 | 71600 | 111 |
| 510 | 20231114 | 104000 | 666307600 | 71700 | 71800 | 71800 | 71700 | 54 |
| 511 | 20231114 | 103900 | 662430500 | 71700 | 71700 | 71700 | 71700 | 7 |
| 512 | 20231114 | 103800 | 661928600 | 71700 | 71800 | 71800 | 71700 | 61 |
| 513 | 20231114 | 103700 | 657554700 | 71800 | 71600 | 71800 | 71600 | 46 |
| 514 | 20231114 | 103600 | 654255100 | 71700 | 71500 | 71700 | 71500 | 84 |
| 515 | 20231114 | 103500 | 648233400 | 71500 | 71600 | 71700 | 71500 | 86 |
| 516 | 20231114 | 103400 | 642072400 | 71600 | 71600 | 71600 | 71600 | 17 |
| 517 | 20231114 | 103300 | 640855200 | 71600 | 71600 | 71600 | 71600 | 80 |
| 518 | 20231114 | 103200 | 635127200 | 71600 | 71500 | 71600 | 71500 | 67 |
| 519 | 20231114 | 103100 | 630334500 | 71500 | 71500 | 71600 | 71500 | 64 |
| 520 | 20231114 | 103000 | 625753800 | 71500 | 71300 | 71500 | 71300 | 77 |
| 521 | 20231114 | 102900 | 620260800 | 71400 | 71400 | 71400 | 71400 | 1 |
| 522 | 20231114 | 102800 | 620189400 | 71400 | 71400 | 71400 | 71300 | 50 |
| 523 | 20231114 | 102700 | 616623300 | 71300 | 71300 | 71500 | 71300 | 141 |
| 524 | 20231114 | 102600 | 606556800 | 71300 | 71400 | 71400 | 71300 | 15 |
| 525 | 20231114 | 102500 | 605486900 | 71400 | 71200 | 71400 | 71200 | 74 |
| 526 | 20231114 | 102400 | 600214200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 527 | 20231114 | 102300 | 600214200 | 71200 | 71300 | 71300 | 71200 | 147 |
| 528 | 20231114 | 102200 | 589733200 | 71300 | 71300 | 71300 | 71300 | 27 |
| 529 | 20231114 | 102100 | 587808100 | 71200 | 71300 | 71300 | 71200 | 49 |
| 530 | 20231114 | 102000 | 584319200 | 71300 | 71300 | 71300 | 71300 | 0 |
| 531 | 20231114 | 101900 | 584319200 | 71300 | 71300 | 71300 | 71300 | 2 |
| 532 | 20231114 | 101800 | 584176600 | 71300 | 71300 | 71300 | 71200 | 83 |
| 533 | 20231114 | 101700 | 578262600 | 71200 | 71200 | 71200 | 71200 | 15 |
| 534 | 20231114 | 101600 | 577194600 | 71100 | 71100 | 71100 | 71100 | 0 |
| 535 | 20231114 | 101500 | 577194600 | 71100 | 71100 | 71100 | 71100 | 48 |
| 536 | 20231114 | 101400 | 573781800 | 71200 | 71200 | 71200 | 71100 | 59 |
| 537 | 20231114 | 101300 | 569582300 | 71200 | 71200 | 71200 | 71200 | 0 |
| 538 | 20231114 | 101200 | 569582300 | 71200 | 71100 | 71200 | 71100 | 22 |
| 539 | 20231114 | 101100 | 568018000 | 71000 | 71100 | 71100 | 71000 | 51 |
| 540 | 20231114 | 101000 | 564396800 | 71000 | 71100 | 71100 | 71000 | 20 |
| 541 | 20231114 | 100900 | 562975500 | 71100 | 71100 | 71100 | 71100 | 207 |
| 542 | 20231114 | 100800 | 548257800 | 71200 | 71100 | 71200 | 71100 | 71 |
| 543 | 20231114 | 100700 | 543209500 | 71200 | 71200 | 71200 | 71200 | 2 |
| 544 | 20231114 | 100600 | 543067100 | 71200 | 71200 | 71200 | 71200 | 32 |
| 545 | 20231114 | 100500 | 540788700 | 71200 | 71200 | 71200 | 71100 | 115 |
| 546 | 20231114 | 100400 | 532601200 | 71200 | 71200 | 71200 | 71200 | 0 |
| 547 | 20231114 | 100300 | 532601200 | 71200 | 71200 | 71300 | 71200 | 30 |
| 548 | 20231114 | 100200 | 530464900 | 71200 | 71200 | 71200 | 71200 | 0 |
| 549 | 20231114 | 100100 | 530464900 | 71200 | 71200 | 71200 | 71100 | 95 |
| 550 | 20231114 | 100000 | 523702200 | 71200 | 71100 | 71200 | 71100 | 14 |
| 551 | 20231114 | 095900 | 522705500 | 71100 | 71100 | 71200 | 71100 | 238 |
| 552 | 20231114 | 095800 | 505783500 | 71100 | 71100 | 71100 | 71000 | 228 |
| 553 | 20231114 | 095700 | 489573400 | 71100 | 71100 | 71200 | 71100 | 17 |
| 554 | 20231114 | 095600 | 488364100 | 71100 | 71100 | 71100 | 71100 | 51 |
| 555 | 20231114 | 095500 | 484738000 | 71100 | 71000 | 71100 | 71000 | 64 |
| 556 | 20231114 | 095400 | 480191100 | 71000 | 71000 | 71100 | 71000 | 17 |
| 557 | 20231114 | 095300 | 478983900 | 71000 | 71000 | 71000 | 71000 | 20 |
| 558 | 20231114 | 095200 | 477563900 | 71000 | 71000 | 71000 | 71000 | 3 |
| 559 | 20231114 | 095100 | 477350900 | 71000 | 71100 | 71100 | 71000 | 100 |
| 560 | 20231114 | 095000 | 470245000 | 71100 | 71200 | 71200 | 71100 | 64 |
| 561 | 20231114 | 094900 | 465694500 | 71200 | 71200 | 71200 | 71200 | 26 |
| 562 | 20231114 | 094800 | 463843300 | 71300 | 70900 | 71700 | 70800 | 1066 |
| 563 | 20231114 | 094700 | 387821300 | 70800 | 70800 | 70800 | 70800 | 229 |
| 564 | 20231114 | 094600 | 371608100 | 70700 | 70700 | 70700 | 70700 | 97 |
| 565 | 20231114 | 094500 | 364750200 | 70600 | 70600 | 70700 | 70600 | 75 |
| 566 | 20231114 | 094400 | 359455000 | 70600 | 70600 | 70600 | 70600 | 52 |
| 567 | 20231114 | 094300 | 355783800 | 70600 | 70600 | 70700 | 70600 | 21 |
| 568 | 20231114 | 094200 | 354301000 | 70600 | 70500 | 70600 | 70500 | 132 |
| 569 | 20231114 | 094100 | 344986100 | 70500 | 70400 | 70500 | 70400 | 19 |
| 570 | 20231114 | 094000 | 343648400 | 70400 | 70300 | 70400 | 70300 | 11 |
| 571 | 20231114 | 093900 | 342874900 | 70400 | 70400 | 70400 | 70400 | 3 |
| 572 | 20231114 | 093800 | 342663700 | 70400 | 70400 | 70400 | 70400 | 6 |
| 573 | 20231114 | 093700 | 342241300 | 70500 | 70500 | 70500 | 70300 | 84 |
| 574 | 20231114 | 093600 | 336322300 | 70600 | 70600 | 70600 | 70500 | 105 |
| 575 | 20231114 | 093500 | 328915400 | 70600 | 70800 | 70800 | 70600 | 388 |
| 576 | 20231114 | 093400 | 301492400 | 70800 | 70900 | 70900 | 70800 | 21 |
| 577 | 20231114 | 093300 | 300005500 | 70800 | 70800 | 70800 | 70800 | 44 |
| 578 | 20231114 | 093200 | 296890300 | 70800 | 70700 | 70800 | 70700 | 27 |
| 579 | 20231114 | 093100 | 294980000 | 70700 | 70700 | 70700 | 70700 | 0 |
| 580 | 20231114 | 093000 | 294980000 | 70700 | 70600 | 70800 | 70600 | 112 |
| 581 | 20231114 | 092900 | 287069500 | 70700 | 70700 | 71000 | 70600 | 940 |
| 582 | 20231114 | 092800 | 220415600 | 70700 | 70600 | 70700 | 70600 | 57 |
| 583 | 20231114 | 092700 | 216389800 | 70500 | 70100 | 70500 | 70100 | 204 |
| 584 | 20231114 | 092600 | 202033300 | 70200 | 70200 | 70200 | 70200 | 2 |
| 585 | 20231114 | 092500 | 201892900 | 70100 | 70100 | 70200 | 70100 | 125 |
| 586 | 20231114 | 092400 | 193127300 | 70100 | 70200 | 70200 | 70100 | 48 |
| 587 | 20231114 | 092300 | 189762300 | 70100 | 70200 | 70200 | 70100 | 301 |
| 588 | 20231114 | 092200 | 168632800 | 70400 | 70400 | 70400 | 70400 | 67 |
| 589 | 20231114 | 092100 | 163916000 | 70400 | 70300 | 70500 | 70200 | 338 |
| 590 | 20231114 | 092000 | 140144600 | 70400 | 70400 | 70400 | 70400 | 35 |
| 591 | 20231114 | 091900 | 137680600 | 70300 | 70300 | 70300 | 70300 | 31 |
| 592 | 20231114 | 091800 | 135501300 | 70300 | 70200 | 70300 | 70200 | 12 |
| 593 | 20231114 | 091700 | 134658700 | 70200 | 70200 | 70200 | 70200 | 22 |
| 594 | 20231114 | 091600 | 133114300 | 70200 | 70300 | 70300 | 70200 | 12 |
| 595 | 20231114 | 091500 | 132271800 | 70200 | 70200 | 70200 | 70200 | 138 |
| 596 | 20231114 | 091400 | 122584200 | 70200 | 70300 | 70300 | 70200 | 62 |
| 597 | 20231114 | 091300 | 118231700 | 70200 | 70400 | 70400 | 70200 | 68 |
| 598 | 20231114 | 091200 | 113454700 | 70300 | 70200 | 70300 | 70200 | 87 |
| 599 | 20231114 | 091100 | 107340200 | 70200 | 70200 | 70200 | 70200 | 19 |
| 600 | 20231114 | 091000 | 106006400 | 70200 | 70300 | 70300 | 70200 | 31 |
| 601 | 20231114 | 090900 | 103828100 | 70100 | 70200 | 70200 | 70100 | 67 |
| 602 | 20231114 | 090800 | 99125200 | 70200 | 70200 | 70200 | 70200 | 44 |
| 603 | 20231114 | 090700 | 96036400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 604 | 20231114 | 090600 | 96036400 | 70100 | 70100 | 70300 | 70100 | 439 |
| 605 | 20231114 | 090500 | 65213200 | 70100 | 70000 | 70100 | 69800 | 409 |
| 606 | 20231114 | 090400 | 36582500 | 69800 | 69900 | 69900 | 69800 | 9 |
| 607 | 20231114 | 090300 | 35954000 | 69800 | 69800 | 69800 | 69800 | 12 |
| 608 | 20231114 | 090200 | 35116400 | 69700 | 69600 | 69700 | 69600 | 159 |
| 609 | 20231114 | 090100 | 24048400 | 69600 | 69600 | 69600 | 69600 | 2 |
| 610 | 20231114 | 090000 | 23909200 | 69800 | 69700 | 69800 | 69700 | 343 |