34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 26939 |
| 3 | 20231114 | 192700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 4 | 20231114 | 192600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 5 | 20231114 | 192500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 6 | 20231114 | 192400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 7 | 20231114 | 192300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 8 | 20231114 | 192200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 9 | 20231114 | 192100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 10 | 20231114 | 192000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 11 | 20231114 | 191900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 12 | 20231114 | 191800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 13 | 20231114 | 191700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 14 | 20231114 | 191600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 15 | 20231114 | 191500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 16 | 20231114 | 191400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 17 | 20231114 | 191300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 18 | 20231114 | 191200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 19 | 20231114 | 191100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 20 | 20231114 | 191000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 21 | 20231114 | 190900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 22 | 20231114 | 190800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 23 | 20231114 | 190700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 24 | 20231114 | 190600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 25 | 20231114 | 190500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 26 | 20231114 | 190400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 27 | 20231114 | 190300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 28 | 20231114 | 190200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 29 | 20231114 | 190100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 30 | 20231114 | 190000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 31 | 20231114 | 185900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 32 | 20231114 | 185800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 26939 |
| 33 | 20231114 | 185700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 34 | 20231114 | 185600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 35 | 20231114 | 185500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 36 | 20231114 | 185400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 37 | 20231114 | 185300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 38 | 20231114 | 185200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 39 | 20231114 | 185100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 40 | 20231114 | 185000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 41 | 20231114 | 184900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 42 | 20231114 | 184800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 43 | 20231114 | 184700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 44 | 20231114 | 184600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 45 | 20231114 | 184500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 46 | 20231114 | 184400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 47 | 20231114 | 184300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 48 | 20231114 | 184200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 49 | 20231114 | 184100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 50 | 20231114 | 184000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 51 | 20231114 | 183900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 52 | 20231114 | 183800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 53 | 20231114 | 183700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 54 | 20231114 | 183600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 55 | 20231114 | 183500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 56 | 20231114 | 183400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 57 | 20231114 | 183300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 58 | 20231114 | 183200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 59 | 20231114 | 183100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 60 | 20231114 | 183000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 61 | 20231114 | 182900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 62 | 20231114 | 182800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 26939 |
| 63 | 20231114 | 182700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 64 | 20231114 | 182600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 65 | 20231114 | 182500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 66 | 20231114 | 182400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 67 | 20231114 | 182300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 68 | 20231114 | 182200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 69 | 20231114 | 182100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 70 | 20231114 | 182000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 71 | 20231114 | 181900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 72 | 20231114 | 181800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 73 | 20231114 | 181700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 74 | 20231114 | 181600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 75 | 20231114 | 181500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 76 | 20231114 | 181400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 77 | 20231114 | 181300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 78 | 20231114 | 181200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 79 | 20231114 | 181100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 80 | 20231114 | 181000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 81 | 20231114 | 180900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 82 | 20231114 | 180800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 83 | 20231114 | 180700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 84 | 20231114 | 180600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 85 | 20231114 | 180500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 86 | 20231114 | 180400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 87 | 20231114 | 180300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 88 | 20231114 | 180200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 89 | 20231114 | 180100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 90 | 20231114 | 180000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 91 | 20231114 | 175900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 92 | 20231114 | 175800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 26939 |
| 93 | 20231114 | 175700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 94 | 20231114 | 175600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 95 | 20231114 | 175500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 96 | 20231114 | 175400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 97 | 20231114 | 175300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 98 | 20231114 | 175200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 99 | 20231114 | 175100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 100 | 20231114 | 175000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 101 | 20231114 | 174900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 102 | 20231114 | 174800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 103 | 20231114 | 174700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 104 | 20231114 | 174600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 105 | 20231114 | 174500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 106 | 20231114 | 174400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 107 | 20231114 | 174300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 108 | 20231114 | 174200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 109 | 20231114 | 174100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 110 | 20231114 | 174000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 111 | 20231114 | 173900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 112 | 20231114 | 173800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 113 | 20231114 | 173700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 114 | 20231114 | 173600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 115 | 20231114 | 173500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 116 | 20231114 | 173400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 117 | 20231114 | 173300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 118 | 20231114 | 173200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 119 | 20231114 | 173100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 120 | 20231114 | 173000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 121 | 20231114 | 172900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 122 | 20231114 | 172800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 26939 |
| 123 | 20231114 | 172700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 124 | 20231114 | 172600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 125 | 20231114 | 172500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 126 | 20231114 | 172400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 127 | 20231114 | 172300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 128 | 20231114 | 172200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 129 | 20231114 | 172100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 130 | 20231114 | 172000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 131 | 20231114 | 171900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 132 | 20231114 | 171800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 133 | 20231114 | 171700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 134 | 20231114 | 171600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 135 | 20231114 | 171500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 136 | 20231114 | 171400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 137 | 20231114 | 171300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 138 | 20231114 | 171200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 139 | 20231114 | 171100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 140 | 20231114 | 171000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 141 | 20231114 | 170900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 142 | 20231114 | 170800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 143 | 20231114 | 170700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 144 | 20231114 | 170600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 145 | 20231114 | 170500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 146 | 20231114 | 170400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 147 | 20231114 | 170300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 148 | 20231114 | 170200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 149 | 20231114 | 170100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 150 | 20231114 | 170000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 151 | 20231114 | 165900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 152 | 20231114 | 165800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 26939 |
| 153 | 20231114 | 165700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 154 | 20231114 | 165600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 155 | 20231114 | 165500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 156 | 20231114 | 165400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 157 | 20231114 | 165300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 158 | 20231114 | 165200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 159 | 20231114 | 165100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 160 | 20231114 | 165000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 161 | 20231114 | 164900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 162 | 20231114 | 164800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 163 | 20231114 | 164700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 164 | 20231114 | 164600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 165 | 20231114 | 164500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 166 | 20231114 | 164400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 167 | 20231114 | 164300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 168 | 20231114 | 164200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 169 | 20231114 | 164100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 170 | 20231114 | 164000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 171 | 20231114 | 163900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 172 | 20231114 | 163800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 173 | 20231114 | 163700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 174 | 20231114 | 163600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 175 | 20231114 | 163500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 176 | 20231114 | 163400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 177 | 20231114 | 163300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 178 | 20231114 | 163200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 179 | 20231114 | 163100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 180 | 20231114 | 163000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 181 | 20231114 | 162900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 182 | 20231114 | 162800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 26939 |
| 183 | 20231114 | 162700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 184 | 20231114 | 162600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 185 | 20231114 | 162500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 186 | 20231114 | 162400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 187 | 20231114 | 162300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 188 | 20231114 | 162200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 189 | 20231114 | 162100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 190 | 20231114 | 162000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 191 | 20231114 | 161900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 192 | 20231114 | 161800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 193 | 20231114 | 161700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 194 | 20231114 | 161600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 195 | 20231114 | 161500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 196 | 20231114 | 161400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 197 | 20231114 | 161300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 198 | 20231114 | 161200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 199 | 20231114 | 161100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 200 | 20231114 | 161000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 201 | 20231114 | 160900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 202 | 20231114 | 160800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 203 | 20231114 | 160700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 204 | 20231114 | 160600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 205 | 20231114 | 160500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 206 | 20231114 | 160400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 207 | 20231114 | 160300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 208 | 20231114 | 160200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 209 | 20231114 | 160100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 210 | 20231114 | 160000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 211 | 20231114 | 155900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 212 | 20231114 | 155800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 26939 |
| 213 | 20231114 | 155700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 214 | 20231114 | 155600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 215 | 20231114 | 155500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 216 | 20231114 | 155400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 217 | 20231114 | 155300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 218 | 20231114 | 155200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 219 | 20231114 | 155100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 220 | 20231114 | 155000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 221 | 20231114 | 154900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 222 | 20231114 | 154800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 223 | 20231114 | 154700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 224 | 20231114 | 154600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 225 | 20231114 | 154500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 226 | 20231114 | 154400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 227 | 20231114 | 154300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 228 | 20231114 | 154200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 229 | 20231114 | 154100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 230 | 20231114 | 154000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 231 | 20231114 | 153900 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 232 | 20231114 | 153800 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 233 | 20231114 | 153700 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 234 | 20231114 | 153600 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 235 | 20231114 | 153500 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 236 | 20231114 | 153400 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 237 | 20231114 | 153300 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 238 | 20231114 | 153200 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 239 | 20231114 | 153100 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 240 | 20231114 | 153000 | 82349712300 | 59500 | 59500 | 59500 | 59500 | 26939 |
| 241 | 20231114 | 152900 | 80746841800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 242 | 20231114 | 152800 | 80746841800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 243 | 20231114 | 152700 | 80746841800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 244 | 20231114 | 152600 | 80746841800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 245 | 20231114 | 152500 | 80746841800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 246 | 20231114 | 152400 | 80746841800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 247 | 20231114 | 152300 | 80746841800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 248 | 20231114 | 152200 | 80746841800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 249 | 20231114 | 152100 | 80746841800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 250 | 20231114 | 152000 | 80746841800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 251 | 20231114 | 151900 | 80746841800 | 59500 | 59500 | 59600 | 59400 | 3702 |
| 252 | 20231114 | 151800 | 80526543100 | 59500 | 59500 | 59600 | 59400 | 1784 |
| 253 | 20231114 | 151700 | 80420528000 | 59500 | 59600 | 59600 | 59500 | 4808 |
| 254 | 20231114 | 151600 | 80134405100 | 59500 | 59600 | 59600 | 59500 | 3442 |
| 255 | 20231114 | 151500 | 79929479200 | 59500 | 59600 | 59600 | 59500 | 687 |
| 256 | 20231114 | 151400 | 79888573600 | 59600 | 59500 | 59600 | 59500 | 1197 |
| 257 | 20231114 | 151300 | 79817318000 | 59500 | 59500 | 59700 | 59500 | 1473 |
| 258 | 20231114 | 151200 | 79729565800 | 59500 | 59600 | 59700 | 59400 | 5696 |
| 259 | 20231114 | 151100 | 79390582000 | 59600 | 59600 | 59700 | 59500 | 4860 |
| 260 | 20231114 | 151000 | 79100889500 | 59700 | 59700 | 59700 | 59600 | 1216 |
| 261 | 20231114 | 150900 | 79028329300 | 59700 | 59600 | 59700 | 59600 | 926 |
| 262 | 20231114 | 150800 | 78973078400 | 59600 | 59600 | 59700 | 59500 | 1178 |
| 263 | 20231114 | 150700 | 78902861000 | 59600 | 59700 | 59800 | 59600 | 2869 |
| 264 | 20231114 | 150600 | 78731698100 | 59700 | 59700 | 59800 | 59700 | 2412 |
| 265 | 20231114 | 150500 | 78587611500 | 59700 | 59800 | 59800 | 59700 | 1266 |
| 266 | 20231114 | 150400 | 78512020000 | 59800 | 59700 | 59800 | 59600 | 2621 |
| 267 | 20231114 | 150300 | 78355540100 | 59700 | 59600 | 59700 | 59600 | 1225 |
| 268 | 20231114 | 150200 | 78282454600 | 59600 | 59800 | 59800 | 59600 | 8190 |
| 269 | 20231114 | 150100 | 77793600600 | 59800 | 59800 | 59900 | 59700 | 5754 |
| 270 | 20231114 | 150000 | 77449495200 | 59900 | 59800 | 59900 | 59700 | 5123 |
| 271 | 20231114 | 145900 | 77143197800 | 59800 | 59700 | 59800 | 59700 | 2604 |
| 272 | 20231114 | 145800 | 76987522300 | 59800 | 59400 | 59800 | 59400 | 13281 |
| 273 | 20231114 | 145700 | 76195002400 | 59400 | 59400 | 59600 | 59400 | 17284 |
| 274 | 20231114 | 145600 | 75166557500 | 59400 | 59400 | 59500 | 59400 | 532 |
| 275 | 20231114 | 145500 | 75134955300 | 59400 | 59500 | 59500 | 59400 | 275 |
| 276 | 20231114 | 145400 | 75118608800 | 59400 | 59300 | 59500 | 59300 | 7502 |
| 277 | 20231114 | 145300 | 74673004000 | 59300 | 59300 | 59400 | 59300 | 455 |
| 278 | 20231114 | 145200 | 74646020700 | 59300 | 59200 | 59400 | 59200 | 651 |
| 279 | 20231114 | 145100 | 74607408800 | 59200 | 59300 | 59400 | 59200 | 2616 |
| 280 | 20231114 | 145000 | 74452249400 | 59300 | 59300 | 59400 | 59300 | 1306 |
| 281 | 20231114 | 144900 | 74374771200 | 59300 | 59300 | 59400 | 59300 | 2500 |
| 282 | 20231114 | 144800 | 74226519700 | 59300 | 59400 | 59500 | 59300 | 1206 |
| 283 | 20231114 | 144700 | 74154918300 | 59400 | 59500 | 59500 | 59400 | 700 |
| 284 | 20231114 | 144600 | 74113333300 | 59400 | 59400 | 59500 | 59400 | 1132 |
| 285 | 20231114 | 144500 | 74046081700 | 59500 | 59500 | 59500 | 59400 | 658 |
| 286 | 20231114 | 144400 | 74006963800 | 59500 | 59400 | 59500 | 59400 | 2025 |
| 287 | 20231114 | 144300 | 73886626400 | 59400 | 59400 | 59400 | 59300 | 873 |
| 288 | 20231114 | 144200 | 73834786100 | 59400 | 59400 | 59400 | 59300 | 1093 |
| 289 | 20231114 | 144100 | 73769870500 | 59400 | 59400 | 59500 | 59300 | 386 |
| 290 | 20231114 | 144000 | 73746943300 | 59400 | 59500 | 59500 | 59300 | 1361 |
| 291 | 20231114 | 143900 | 73666092200 | 59300 | 59500 | 59500 | 59300 | 2061 |
| 292 | 20231114 | 143800 | 73543695200 | 59400 | 59400 | 59500 | 59300 | 2715 |
| 293 | 20231114 | 143700 | 73382563700 | 59500 | 59500 | 59500 | 59400 | 2256 |
| 294 | 20231114 | 143600 | 73248539700 | 59400 | 59500 | 59500 | 59400 | 1131 |
| 295 | 20231114 | 143500 | 73181344800 | 59400 | 59500 | 59500 | 59400 | 1137 |
| 296 | 20231114 | 143400 | 73113801600 | 59400 | 59400 | 59500 | 59400 | 1007 |
| 297 | 20231114 | 143300 | 73053978200 | 59400 | 59400 | 59400 | 59300 | 612 |
| 298 | 20231114 | 143200 | 73017645700 | 59400 | 59400 | 59500 | 59400 | 1165 |
| 299 | 20231114 | 143100 | 72948439200 | 59400 | 59500 | 59500 | 59400 | 1363 |
| 300 | 20231114 | 143000 | 72867438400 | 59500 | 59500 | 59500 | 59400 | 687 |
| 301 | 20231114 | 142900 | 72826607100 | 59400 | 59500 | 59500 | 59400 | 1245 |
| 302 | 20231114 | 142800 | 72752638900 | 59500 | 59500 | 59500 | 59400 | 640 |
| 303 | 20231114 | 142700 | 72714587000 | 59400 | 59500 | 59500 | 59400 | 847 |
| 304 | 20231114 | 142600 | 72664257600 | 59400 | 59500 | 59500 | 59400 | 784 |
| 305 | 20231114 | 142500 | 72617661900 | 59500 | 59400 | 59500 | 59400 | 1960 |
| 306 | 20231114 | 142400 | 72501184200 | 59500 | 59400 | 59500 | 59400 | 636 |
| 307 | 20231114 | 142300 | 72463388000 | 59400 | 59500 | 59500 | 59400 | 847 |
| 308 | 20231114 | 142200 | 72413031500 | 59400 | 59400 | 59500 | 59400 | 143 |
| 309 | 20231114 | 142100 | 72404527400 | 59400 | 59400 | 59500 | 59400 | 2718 |
| 310 | 20231114 | 142000 | 72243069100 | 59400 | 59500 | 59500 | 59400 | 987 |
| 311 | 20231114 | 141900 | 72184427200 | 59500 | 59400 | 59500 | 59400 | 475 |
| 312 | 20231114 | 141800 | 72156173500 | 59500 | 59500 | 59600 | 59500 | 7170 |
| 313 | 20231114 | 141700 | 71729556900 | 59500 | 59400 | 59500 | 59400 | 707 |
| 314 | 20231114 | 141600 | 71687551000 | 59400 | 59400 | 59500 | 59400 | 4445 |
| 315 | 20231114 | 141500 | 71423489300 | 59300 | 59400 | 59400 | 59300 | 918 |
| 316 | 20231114 | 141400 | 71369037200 | 59300 | 59300 | 59400 | 59300 | 2890 |
| 317 | 20231114 | 141300 | 71197658900 | 59300 | 59300 | 59400 | 59300 | 488 |
| 318 | 20231114 | 141200 | 71168710400 | 59300 | 59400 | 59400 | 59300 | 811 |
| 319 | 20231114 | 141100 | 71120563100 | 59400 | 59300 | 59400 | 59300 | 870 |
| 320 | 20231114 | 141000 | 71068959500 | 59400 | 59400 | 59500 | 59300 | 7494 |
| 321 | 20231114 | 140900 | 70623811300 | 59300 | 59400 | 59400 | 59300 | 489 |
| 322 | 20231114 | 140800 | 70594795100 | 59400 | 59300 | 59400 | 59200 | 2449 |
| 323 | 20231114 | 140700 | 70449534900 | 59300 | 59300 | 59300 | 59200 | 390 |
| 324 | 20231114 | 140600 | 70426423800 | 59300 | 59200 | 59300 | 59200 | 579 |
| 325 | 20231114 | 140500 | 70392128600 | 59300 | 59100 | 59300 | 59100 | 4346 |
| 326 | 20231114 | 140400 | 70134839200 | 59200 | 59200 | 59200 | 59100 | 1691 |
| 327 | 20231114 | 140300 | 70034742400 | 59200 | 59300 | 59300 | 59200 | 998 |
| 328 | 20231114 | 140200 | 69975627900 | 59200 | 59300 | 59300 | 59200 | 2713 |
| 329 | 20231114 | 140100 | 69814824000 | 59300 | 59200 | 59400 | 59200 | 4027 |
| 330 | 20231114 | 140000 | 69576179000 | 59200 | 59200 | 59300 | 59200 | 241 |
| 331 | 20231114 | 135900 | 69561910500 | 59200 | 59200 | 59300 | 59200 | 1862 |
| 332 | 20231114 | 135800 | 69451652300 | 59200 | 59100 | 59200 | 59100 | 2671 |
| 333 | 20231114 | 135700 | 69293641400 | 59100 | 59100 | 59100 | 59000 | 293 |
| 334 | 20231114 | 135600 | 69276334600 | 59000 | 58900 | 59100 | 58900 | 8094 |
| 335 | 20231114 | 135500 | 68798781000 | 59000 | 59100 | 59100 | 59000 | 4150 |
| 336 | 20231114 | 135400 | 68553921300 | 59000 | 59100 | 59200 | 59000 | 2183 |
| 337 | 20231114 | 135300 | 68424895000 | 59100 | 58900 | 59100 | 58900 | 1831 |
| 338 | 20231114 | 135200 | 68316826800 | 58900 | 59000 | 59000 | 58900 | 849 |
| 339 | 20231114 | 135100 | 68266779700 | 59000 | 59000 | 59100 | 58900 | 2871 |
| 340 | 20231114 | 135000 | 68097591300 | 59000 | 59200 | 59200 | 58900 | 12682 |
| 341 | 20231114 | 134900 | 67348985700 | 59100 | 59200 | 59200 | 59100 | 367 |
| 342 | 20231114 | 134800 | 67327279700 | 59200 | 59100 | 59200 | 59100 | 924 |
| 343 | 20231114 | 134700 | 67272660200 | 59100 | 59300 | 59300 | 59100 | 1940 |
| 344 | 20231114 | 134600 | 67157845100 | 59200 | 59300 | 59300 | 59200 | 909 |
| 345 | 20231114 | 134500 | 67104027400 | 59300 | 59400 | 59400 | 59300 | 2807 |
| 346 | 20231114 | 134400 | 66937561600 | 59400 | 59400 | 59400 | 59300 | 470 |
| 347 | 20231114 | 134300 | 66909661100 | 59400 | 59300 | 59400 | 59300 | 694 |
| 348 | 20231114 | 134200 | 66868470900 | 59400 | 59300 | 59400 | 59300 | 210 |
| 349 | 20231114 | 134100 | 66856005800 | 59400 | 59400 | 59400 | 59300 | 174 |
| 350 | 20231114 | 134000 | 66845671200 | 59400 | 59400 | 59400 | 59300 | 146 |
| 351 | 20231114 | 133900 | 66837003500 | 59300 | 59300 | 59400 | 59300 | 363 |
| 352 | 20231114 | 133800 | 66815446200 | 59400 | 59300 | 59400 | 59300 | 725 |
| 353 | 20231114 | 133700 | 66772420400 | 59300 | 59400 | 59400 | 59300 | 337 |
| 354 | 20231114 | 133600 | 66752433100 | 59400 | 59200 | 59400 | 59200 | 692 |
| 355 | 20231114 | 133500 | 66711399600 | 59200 | 59300 | 59300 | 59200 | 1409 |
| 356 | 20231114 | 133400 | 66627866500 | 59200 | 59200 | 59300 | 59200 | 435 |
| 357 | 20231114 | 133300 | 66602087700 | 59200 | 59200 | 59300 | 59200 | 1421 |
| 358 | 20231114 | 133200 | 66517944000 | 59200 | 59300 | 59300 | 59200 | 1886 |
| 359 | 20231114 | 133100 | 66406291500 | 59200 | 59300 | 59300 | 59200 | 987 |
| 360 | 20231114 | 133000 | 66347770700 | 59300 | 59300 | 59400 | 59300 | 794 |
| 361 | 20231114 | 132900 | 66300682400 | 59300 | 59400 | 59400 | 59300 | 137 |
| 362 | 20231114 | 132800 | 66292555500 | 59400 | 59400 | 59400 | 59300 | 649 |
| 363 | 20231114 | 132700 | 66254065700 | 59300 | 59400 | 59400 | 59300 | 398 |
| 364 | 20231114 | 132600 | 66230461700 | 59400 | 59500 | 59500 | 59400 | 1089 |
| 365 | 20231114 | 132500 | 66165771200 | 59500 | 59500 | 59500 | 59400 | 676 |
| 366 | 20231114 | 132400 | 66125611700 | 59400 | 59400 | 59500 | 59400 | 1376 |
| 367 | 20231114 | 132300 | 66043793800 | 59400 | 59500 | 59500 | 59400 | 787 |
| 368 | 20231114 | 132200 | 65997042400 | 59500 | 59400 | 59500 | 59400 | 569 |
| 369 | 20231114 | 132100 | 65963222600 | 59400 | 59500 | 59500 | 59400 | 1236 |
| 370 | 20231114 | 132000 | 65889688800 | 59500 | 59600 | 59600 | 59500 | 382 |
| 371 | 20231114 | 131900 | 65866942500 | 59600 | 59500 | 59600 | 59500 | 354 |
| 372 | 20231114 | 131800 | 65845847300 | 59500 | 59500 | 59600 | 59500 | 1141 |
| 373 | 20231114 | 131700 | 65777944800 | 59500 | 59400 | 59500 | 59400 | 8269 |
| 374 | 20231114 | 131600 | 65285968400 | 59400 | 59400 | 59500 | 59400 | 327 |
| 375 | 20231114 | 131500 | 65266543600 | 59400 | 59300 | 59500 | 59300 | 51 |
| 376 | 20231114 | 131400 | 65263514200 | 59400 | 59400 | 59500 | 59400 | 3962 |
| 377 | 20231114 | 131300 | 65028150400 | 59400 | 59400 | 59500 | 59400 | 587 |
| 378 | 20231114 | 131200 | 64993275800 | 59500 | 59500 | 59500 | 59300 | 1197 |
| 379 | 20231114 | 131100 | 64922196600 | 59400 | 59400 | 59500 | 59400 | 1234 |
| 380 | 20231114 | 131000 | 64848894800 | 59400 | 59500 | 59500 | 59400 | 641 |
| 381 | 20231114 | 130900 | 64810818200 | 59500 | 59300 | 59500 | 59300 | 1069 |
| 382 | 20231114 | 130800 | 64747300900 | 59400 | 59400 | 59500 | 59300 | 537 |
| 383 | 20231114 | 130700 | 64715443500 | 59400 | 59400 | 59400 | 59400 | 577 |
| 384 | 20231114 | 130600 | 64681169700 | 59400 | 59500 | 59500 | 59400 | 169 |
| 385 | 20231114 | 130500 | 64671121700 | 59500 | 59500 | 59600 | 59400 | 3482 |
| 386 | 20231114 | 130400 | 64464082200 | 59500 | 59500 | 59600 | 59400 | 2458 |
| 387 | 20231114 | 130300 | 64317886700 | 59500 | 59500 | 59500 | 59400 | 2419 |
| 388 | 20231114 | 130200 | 64173991400 | 59500 | 59500 | 59500 | 59400 | 109 |
| 389 | 20231114 | 130100 | 64167512600 | 59500 | 59500 | 59500 | 59400 | 184 |
| 390 | 20231114 | 130000 | 64156573100 | 59500 | 59500 | 59500 | 59400 | 813 |
| 391 | 20231114 | 125900 | 64108229000 | 59500 | 59500 | 59600 | 59400 | 691 |
| 392 | 20231114 | 125800 | 64067110200 | 59600 | 59300 | 59600 | 59300 | 3606 |
| 393 | 20231114 | 125700 | 63852711700 | 59400 | 59400 | 59400 | 59300 | 339 |
| 394 | 20231114 | 125600 | 63832575200 | 59400 | 59500 | 59500 | 59300 | 230 |
| 395 | 20231114 | 125500 | 63818916400 | 59500 | 59500 | 59500 | 59400 | 791 |
| 396 | 20231114 | 125400 | 63771922100 | 59400 | 59400 | 59500 | 59400 | 262 |
| 397 | 20231114 | 125300 | 63756354000 | 59500 | 59500 | 59500 | 59400 | 61 |
| 398 | 20231114 | 125200 | 63752728000 | 59500 | 59400 | 59600 | 59400 | 541 |
| 399 | 20231114 | 125100 | 63720557700 | 59600 | 59500 | 59600 | 59400 | 2058 |
| 400 | 20231114 | 125000 | 63598094100 | 59500 | 59500 | 59600 | 59400 | 612 |
| 401 | 20231114 | 124900 | 63561650500 | 59500 | 59500 | 59500 | 59400 | 333 |
| 402 | 20231114 | 124800 | 63541841000 | 59500 | 59500 | 59600 | 59300 | 1667 |
| 403 | 20231114 | 124700 | 63442804900 | 59500 | 59500 | 59600 | 59400 | 7598 |
| 404 | 20231114 | 124600 | 62990823500 | 59400 | 59400 | 59500 | 59400 | 480 |
| 405 | 20231114 | 124500 | 62962308900 | 59400 | 59400 | 59500 | 59300 | 2843 |
| 406 | 20231114 | 124400 | 62793430000 | 59400 | 59300 | 59400 | 59300 | 339 |
| 407 | 20231114 | 124300 | 62773320900 | 59400 | 59400 | 59400 | 59300 | 399 |
| 408 | 20231114 | 124200 | 62749626600 | 59400 | 59400 | 59500 | 59300 | 1214 |
| 409 | 20231114 | 124100 | 62677512200 | 59400 | 59500 | 59500 | 59400 | 621 |
| 410 | 20231114 | 124000 | 62640624100 | 59400 | 59300 | 59500 | 59300 | 1284 |
| 411 | 20231114 | 123900 | 62564323100 | 59400 | 59300 | 59400 | 59200 | 760 |
| 412 | 20231114 | 123800 | 62519239500 | 59300 | 59400 | 59400 | 59300 | 692 |
| 413 | 20231114 | 123700 | 62478203000 | 59300 | 59400 | 59500 | 59300 | 1066 |
| 414 | 20231114 | 123600 | 62414904600 | 59500 | 59400 | 59500 | 59400 | 619 |
| 415 | 20231114 | 123500 | 62378094700 | 59500 | 59500 | 59500 | 59400 | 856 |
| 416 | 20231114 | 123400 | 62327235300 | 59400 | 59400 | 59500 | 59400 | 378 |
| 417 | 20231114 | 123300 | 62304776100 | 59400 | 59400 | 59500 | 59400 | 3048 |
| 418 | 20231114 | 123200 | 62123445300 | 59400 | 59500 | 59500 | 59400 | 3041 |
| 419 | 20231114 | 123100 | 61942807000 | 59500 | 59500 | 59500 | 59400 | 221 |
| 420 | 20231114 | 123000 | 61929677100 | 59500 | 59400 | 59500 | 59300 | 1532 |
| 421 | 20231114 | 122900 | 61838668100 | 59400 | 59500 | 59500 | 59300 | 1994 |
| 422 | 20231114 | 122800 | 61720163200 | 59500 | 59300 | 59500 | 59200 | 5974 |
| 423 | 20231114 | 122700 | 61365687000 | 59300 | 59300 | 59300 | 59200 | 615 |
| 424 | 20231114 | 122600 | 61329230500 | 59200 | 59300 | 59300 | 59200 | 310 |
| 425 | 20231114 | 122500 | 61310874100 | 59200 | 59200 | 59200 | 59200 | 2715 |
| 426 | 20231114 | 122400 | 61150146100 | 59200 | 59200 | 59200 | 59100 | 412 |
| 427 | 20231114 | 122300 | 61125764700 | 59200 | 59100 | 59200 | 59000 | 6198 |
| 428 | 20231114 | 122200 | 60759750900 | 59100 | 59100 | 59100 | 59000 | 2315 |
| 429 | 20231114 | 122100 | 60623165300 | 59000 | 59100 | 59100 | 59000 | 407 |
| 430 | 20231114 | 122000 | 60599134300 | 59100 | 59200 | 59200 | 59100 | 2233 |
| 431 | 20231114 | 121900 | 60467069700 | 59100 | 59100 | 59200 | 59100 | 798 |
| 432 | 20231114 | 121800 | 60419884000 | 59100 | 59200 | 59200 | 59100 | 231 |
| 433 | 20231114 | 121700 | 60406218200 | 59200 | 59200 | 59200 | 59100 | 692 |
| 434 | 20231114 | 121600 | 60365252600 | 59100 | 59100 | 59200 | 59100 | 1605 |
| 435 | 20231114 | 121500 | 60270356500 | 59100 | 59100 | 59200 | 59100 | 250 |
| 436 | 20231114 | 121400 | 60255578000 | 59200 | 59200 | 59200 | 59100 | 133 |
| 437 | 20231114 | 121300 | 60247714900 | 59200 | 59200 | 59200 | 59100 | 350 |
| 438 | 20231114 | 121200 | 60227019800 | 59100 | 59200 | 59200 | 59100 | 525 |
| 439 | 20231114 | 121100 | 60195947300 | 59200 | 59200 | 59200 | 59100 | 801 |
| 440 | 20231114 | 121000 | 60148590600 | 59100 | 59200 | 59200 | 59100 | 120 |
| 441 | 20231114 | 120900 | 60141491800 | 59200 | 59200 | 59300 | 59100 | 369 |
| 442 | 20231114 | 120800 | 60119649300 | 59200 | 59200 | 59200 | 59100 | 435 |
| 443 | 20231114 | 120700 | 60093898800 | 59100 | 59200 | 59200 | 59100 | 1116 |
| 444 | 20231114 | 120600 | 60027907400 | 59300 | 59200 | 59300 | 59100 | 542 |
| 445 | 20231114 | 120500 | 59995801200 | 59300 | 59300 | 59400 | 59100 | 6352 |
| 446 | 20231114 | 120400 | 59619027800 | 59300 | 59200 | 59300 | 59200 | 378 |
| 447 | 20231114 | 120300 | 59596629900 | 59300 | 59200 | 59300 | 59200 | 165 |
| 448 | 20231114 | 120200 | 59586853400 | 59200 | 59200 | 59200 | 59100 | 1323 |
| 449 | 20231114 | 120100 | 59508531900 | 59200 | 59100 | 59200 | 59100 | 247 |
| 450 | 20231114 | 120000 | 59493915800 | 59100 | 59200 | 59200 | 59100 | 55 |
| 451 | 20231114 | 115900 | 59490660700 | 59100 | 59200 | 59200 | 59100 | 288 |
| 452 | 20231114 | 115800 | 59473638700 | 59200 | 59200 | 59200 | 59100 | 69 |
| 453 | 20231114 | 115700 | 59469556700 | 59200 | 59300 | 59300 | 59200 | 511 |
| 454 | 20231114 | 115600 | 59439303800 | 59300 | 59300 | 59300 | 59200 | 1366 |
| 455 | 20231114 | 115500 | 59358435300 | 59200 | 59200 | 59300 | 59200 | 340 |
| 456 | 20231114 | 115400 | 59338303900 | 59200 | 59300 | 59300 | 59200 | 388 |
| 457 | 20231114 | 115300 | 59315326400 | 59300 | 59300 | 59300 | 59200 | 1479 |
| 458 | 20231114 | 115200 | 59227633900 | 59300 | 59200 | 59300 | 59200 | 2208 |
| 459 | 20231114 | 115100 | 59096912500 | 59300 | 59200 | 59300 | 59200 | 3930 |
| 460 | 20231114 | 115000 | 58864243800 | 59100 | 59100 | 59200 | 59100 | 131 |
| 461 | 20231114 | 114900 | 58856490400 | 59100 | 59200 | 59200 | 59100 | 1034 |
| 462 | 20231114 | 114800 | 58795367500 | 59200 | 59100 | 59200 | 59100 | 110 |
| 463 | 20231114 | 114700 | 58788857300 | 59200 | 59100 | 59200 | 59100 | 348 |
| 464 | 20231114 | 114600 | 58768259200 | 59200 | 59200 | 59300 | 59200 | 1307 |
| 465 | 20231114 | 114500 | 58690884200 | 59200 | 59100 | 59200 | 59100 | 1078 |
| 466 | 20231114 | 114400 | 58627123200 | 59000 | 59100 | 59100 | 59000 | 1352 |
| 467 | 20231114 | 114300 | 58547270300 | 59100 | 59100 | 59100 | 59000 | 166 |
| 468 | 20231114 | 114200 | 58537462100 | 59100 | 59100 | 59100 | 59000 | 1420 |
| 469 | 20231114 | 114100 | 58453603000 | 59100 | 59200 | 59200 | 59000 | 798 |
| 470 | 20231114 | 114000 | 58406455300 | 59200 | 59100 | 59200 | 59000 | 610 |
| 471 | 20231114 | 113900 | 58370416000 | 59100 | 59000 | 59100 | 59000 | 854 |
| 472 | 20231114 | 113800 | 58319964800 | 59100 | 59100 | 59100 | 59000 | 2246 |
| 473 | 20231114 | 113700 | 58187226500 | 59100 | 59100 | 59200 | 59100 | 285 |
| 474 | 20231114 | 113600 | 58170381600 | 59100 | 59100 | 59200 | 59000 | 1149 |
| 475 | 20231114 | 113500 | 58102487300 | 59100 | 59100 | 59100 | 59000 | 582 |
| 476 | 20231114 | 113400 | 58068100500 | 59000 | 59200 | 59200 | 59000 | 1882 |
| 477 | 20231114 | 113300 | 57956881800 | 59200 | 59200 | 59200 | 59100 | 689 |
| 478 | 20231114 | 113200 | 57916124500 | 59200 | 59200 | 59200 | 59100 | 415 |
| 479 | 20231114 | 113100 | 57891556900 | 59200 | 59200 | 59200 | 59100 | 1101 |
| 480 | 20231114 | 113000 | 57826381600 | 59200 | 59100 | 59200 | 59100 | 517 |
| 481 | 20231114 | 112900 | 57795819300 | 59100 | 59100 | 59100 | 59000 | 757 |
| 482 | 20231114 | 112800 | 57751092800 | 59100 | 58900 | 59100 | 58900 | 688 |
| 483 | 20231114 | 112700 | 57710499500 | 59000 | 58900 | 59000 | 58900 | 299 |
| 484 | 20231114 | 112600 | 57692867400 | 59000 | 58900 | 59000 | 58800 | 1249 |
| 485 | 20231114 | 112500 | 57619296100 | 58900 | 58900 | 58900 | 58800 | 1859 |
| 486 | 20231114 | 112400 | 57509807900 | 58900 | 58900 | 58900 | 58800 | 212 |
| 487 | 20231114 | 112300 | 57497331100 | 58900 | 58800 | 58900 | 58800 | 1542 |
| 488 | 20231114 | 112200 | 57406630200 | 58800 | 58700 | 58800 | 58700 | 3593 |
| 489 | 20231114 | 112100 | 57195594900 | 58800 | 58700 | 58900 | 58700 | 2525 |
| 490 | 20231114 | 112000 | 57047156300 | 58800 | 58800 | 58900 | 58700 | 5329 |
| 491 | 20231114 | 111900 | 56733817100 | 58900 | 58900 | 58900 | 58800 | 1899 |
| 492 | 20231114 | 111800 | 56622094900 | 58800 | 58900 | 58900 | 58800 | 4112 |
| 493 | 20231114 | 111700 | 56380239400 | 58900 | 59100 | 59100 | 58800 | 8290 |
| 494 | 20231114 | 111600 | 55891500200 | 59000 | 59100 | 59100 | 59000 | 1344 |
| 495 | 20231114 | 111500 | 55812200200 | 59100 | 59000 | 59100 | 58900 | 1996 |
| 496 | 20231114 | 111400 | 55694434600 | 58900 | 58900 | 59000 | 58900 | 447 |
| 497 | 20231114 | 111300 | 55668102500 | 58900 | 59000 | 59000 | 58800 | 4561 |
| 498 | 20231114 | 111200 | 55399468000 | 58900 | 59000 | 59000 | 58900 | 462 |
| 499 | 20231114 | 111100 | 55372246600 | 58900 | 58800 | 59000 | 58800 | 2403 |
| 500 | 20231114 | 111000 | 55230741500 | 58800 | 59000 | 59100 | 58800 | 15020 |
| 501 | 20231114 | 110900 | 54345429100 | 59100 | 59000 | 59100 | 59000 | 4752 |
| 502 | 20231114 | 110800 | 54064610300 | 59100 | 59000 | 59200 | 59000 | 4559 |
| 503 | 20231114 | 110700 | 53795212700 | 59100 | 59100 | 59100 | 59000 | 1242 |
| 504 | 20231114 | 110600 | 53721846700 | 59000 | 59200 | 59200 | 59000 | 5931 |
| 505 | 20231114 | 110500 | 53371326100 | 59200 | 59200 | 59300 | 59100 | 3912 |
| 506 | 20231114 | 110400 | 53139918800 | 59200 | 59300 | 59300 | 59200 | 1449 |
| 507 | 20231114 | 110300 | 53054135200 | 59300 | 59300 | 59300 | 59200 | 1316 |
| 508 | 20231114 | 110200 | 52976115700 | 59200 | 59200 | 59300 | 59100 | 1264 |
| 509 | 20231114 | 110100 | 52901298700 | 59200 | 59300 | 59300 | 59200 | 4437 |
| 510 | 20231114 | 110000 | 52638605200 | 59200 | 59400 | 59400 | 59200 | 1799 |
| 511 | 20231114 | 105900 | 52531914400 | 59400 | 59400 | 59400 | 59300 | 951 |
| 512 | 20231114 | 105800 | 52475465700 | 59400 | 59500 | 59500 | 59300 | 1164 |
| 513 | 20231114 | 105700 | 52406311200 | 59400 | 59500 | 59900 | 59400 | 12517 |
| 514 | 20231114 | 105600 | 51659354200 | 59500 | 59300 | 59500 | 59200 | 2371 |
| 515 | 20231114 | 105500 | 51518611000 | 59200 | 59300 | 59300 | 59100 | 2719 |
| 516 | 20231114 | 105400 | 51357603600 | 59200 | 59300 | 59300 | 59100 | 7736 |
| 517 | 20231114 | 105300 | 50899571900 | 59200 | 59400 | 59400 | 59100 | 10325 |
| 518 | 20231114 | 105200 | 50287843900 | 59300 | 59500 | 59600 | 59300 | 5372 |
| 519 | 20231114 | 105100 | 49968469200 | 59600 | 59500 | 59600 | 59500 | 2633 |
| 520 | 20231114 | 105000 | 49811600900 | 59500 | 59400 | 59600 | 59400 | 2825 |
| 521 | 20231114 | 104900 | 49643669800 | 59400 | 59600 | 59700 | 59300 | 7018 |
| 522 | 20231114 | 104800 | 49226194500 | 59600 | 59500 | 59600 | 59400 | 4568 |
| 523 | 20231114 | 104700 | 48954604800 | 59400 | 59600 | 59600 | 59400 | 17652 |
| 524 | 20231114 | 104600 | 47903843600 | 59600 | 59800 | 59900 | 59600 | 3375 |
| 525 | 20231114 | 104500 | 47702358600 | 59800 | 59600 | 59800 | 59600 | 2438 |
| 526 | 20231114 | 104400 | 47556691000 | 59600 | 59700 | 59700 | 59600 | 1601 |
| 527 | 20231114 | 104300 | 47461166900 | 59700 | 59700 | 59800 | 59600 | 2554 |
| 528 | 20231114 | 104200 | 47308756700 | 59800 | 59700 | 59800 | 59700 | 1607 |
| 529 | 20231114 | 104100 | 47212789800 | 59700 | 59800 | 60000 | 59600 | 6403 |
| 530 | 20231114 | 104000 | 46830100900 | 59800 | 60000 | 60000 | 59700 | 5199 |
| 531 | 20231114 | 103900 | 46519085400 | 60000 | 60100 | 60100 | 59900 | 12260 |
| 532 | 20231114 | 103800 | 45783574400 | 60100 | 60100 | 60100 | 60000 | 5612 |
| 533 | 20231114 | 103700 | 45446368200 | 60000 | 59900 | 60000 | 59900 | 7700 |
| 534 | 20231114 | 103600 | 44984583800 | 59900 | 59900 | 60000 | 59900 | 3861 |
| 535 | 20231114 | 103500 | 44753306400 | 59900 | 59800 | 59900 | 59800 | 2403 |
| 536 | 20231114 | 103400 | 44609400500 | 59800 | 59800 | 59800 | 59700 | 1470 |
| 537 | 20231114 | 103300 | 44521498600 | 59800 | 59700 | 59900 | 59700 | 3120 |
| 538 | 20231114 | 103200 | 44334924800 | 59700 | 59500 | 59700 | 59500 | 8035 |
| 539 | 20231114 | 103100 | 43855544200 | 59600 | 59700 | 59700 | 59500 | 4288 |
| 540 | 20231114 | 103000 | 43600066800 | 59600 | 59600 | 59700 | 59600 | 1265 |
| 541 | 20231114 | 102900 | 43524670600 | 59600 | 59700 | 59700 | 59500 | 2278 |
| 542 | 20231114 | 102800 | 43388893300 | 59700 | 59600 | 59800 | 59500 | 5071 |
| 543 | 20231114 | 102700 | 43086662600 | 59600 | 59600 | 59700 | 59500 | 3098 |
| 544 | 20231114 | 102600 | 42902021300 | 59600 | 59700 | 59700 | 59600 | 4112 |
| 545 | 20231114 | 102500 | 42656888100 | 59700 | 59700 | 59800 | 59600 | 5015 |
| 546 | 20231114 | 102400 | 42357593600 | 59900 | 59700 | 59900 | 59700 | 3021 |
| 547 | 20231114 | 102300 | 42176962800 | 59900 | 59700 | 59900 | 59600 | 1445 |
| 548 | 20231114 | 102200 | 42090633200 | 59600 | 59700 | 59800 | 59600 | 5067 |
| 549 | 20231114 | 102100 | 41788127800 | 59800 | 59700 | 59800 | 59600 | 2576 |
| 550 | 20231114 | 102000 | 41634212800 | 59700 | 59900 | 60000 | 59600 | 6952 |
| 551 | 20231114 | 101900 | 41218643100 | 59900 | 60000 | 60000 | 59800 | 8509 |
| 552 | 20231114 | 101800 | 40709055000 | 59900 | 59900 | 60100 | 59900 | 5719 |
| 553 | 20231114 | 101700 | 40365953800 | 60000 | 60000 | 60100 | 59900 | 26007 |
| 554 | 20231114 | 101600 | 38805587800 | 60000 | 59900 | 60000 | 59900 | 3274 |
| 555 | 20231114 | 101500 | 38609191000 | 60000 | 59800 | 60000 | 59800 | 6221 |
| 556 | 20231114 | 101400 | 38236760100 | 59800 | 59800 | 59900 | 59700 | 3218 |
| 557 | 20231114 | 101300 | 38044332100 | 59800 | 59900 | 59900 | 59700 | 13039 |
| 558 | 20231114 | 101200 | 37264170300 | 59900 | 59700 | 59900 | 59600 | 7461 |
| 559 | 20231114 | 101100 | 36818284500 | 59800 | 59400 | 59800 | 59400 | 26578 |
| 560 | 20231114 | 101000 | 35233241400 | 59400 | 59300 | 59600 | 59300 | 19769 |
| 561 | 20231114 | 100900 | 34057864800 | 59300 | 59400 | 59400 | 59300 | 1346 |
| 562 | 20231114 | 100800 | 33977991500 | 59300 | 59300 | 59400 | 59300 | 540 |
| 563 | 20231114 | 100700 | 33945933200 | 59300 | 59300 | 59400 | 59200 | 2424 |
| 564 | 20231114 | 100600 | 33802163300 | 59300 | 59300 | 59300 | 59200 | 1209 |
| 565 | 20231114 | 100500 | 33730581400 | 59200 | 59300 | 59400 | 59200 | 1531 |
| 566 | 20231114 | 100400 | 33639837800 | 59300 | 59400 | 59500 | 59300 | 4057 |
| 567 | 20231114 | 100300 | 33398865600 | 59300 | 59300 | 59400 | 59300 | 2266 |
| 568 | 20231114 | 100200 | 33264390100 | 59300 | 59500 | 59500 | 59200 | 10781 |
| 569 | 20231114 | 100100 | 32624286600 | 59500 | 59300 | 59500 | 59300 | 4925 |
| 570 | 20231114 | 100000 | 32331838200 | 59200 | 59200 | 59400 | 59100 | 2253 |
| 571 | 20231114 | 095900 | 32198346400 | 59200 | 59300 | 59300 | 59100 | 2371 |
| 572 | 20231114 | 095800 | 32057995100 | 59300 | 59400 | 59500 | 59300 | 6492 |
| 573 | 20231114 | 095700 | 31672510500 | 59500 | 59500 | 59600 | 59400 | 12508 |
| 574 | 20231114 | 095600 | 30928329400 | 59400 | 59400 | 59500 | 59400 | 1174 |
| 575 | 20231114 | 095500 | 30858525500 | 59400 | 59400 | 59500 | 59300 | 6315 |
| 576 | 20231114 | 095400 | 30483353100 | 59500 | 59300 | 59500 | 59200 | 6499 |
| 577 | 20231114 | 095300 | 30097246100 | 59300 | 59200 | 59300 | 59200 | 6454 |
| 578 | 20231114 | 095200 | 29714628300 | 59300 | 59100 | 59300 | 59100 | 2365 |
| 579 | 20231114 | 095100 | 29574677500 | 59100 | 59100 | 59200 | 59000 | 3901 |
| 580 | 20231114 | 095000 | 29344116400 | 59100 | 59100 | 59200 | 59000 | 2670 |
| 581 | 20231114 | 094900 | 29186318400 | 59100 | 59000 | 59100 | 58900 | 2214 |
| 582 | 20231114 | 094800 | 29055746200 | 59000 | 59000 | 59100 | 58900 | 8945 |
| 583 | 20231114 | 094700 | 28528431600 | 59000 | 59100 | 59200 | 58900 | 12641 |
| 584 | 20231114 | 094600 | 27782469300 | 59100 | 59200 | 59300 | 59100 | 5383 |
| 585 | 20231114 | 094500 | 27463775800 | 59200 | 59200 | 59300 | 59200 | 2060 |
| 586 | 20231114 | 094400 | 27341785800 | 59200 | 59300 | 59400 | 59200 | 2731 |
| 587 | 20231114 | 094300 | 27179907700 | 59400 | 59500 | 59500 | 59300 | 3754 |
| 588 | 20231114 | 094200 | 26957043000 | 59500 | 59500 | 59600 | 59400 | 2891 |
| 589 | 20231114 | 094100 | 26785038100 | 59500 | 59400 | 59600 | 59400 | 3953 |
| 590 | 20231114 | 094000 | 26549849400 | 59500 | 59500 | 59500 | 59400 | 4378 |
| 591 | 20231114 | 093900 | 26289366500 | 59500 | 59400 | 59500 | 59300 | 7158 |
| 592 | 20231114 | 093800 | 25864613600 | 59300 | 59500 | 59600 | 59300 | 7860 |
| 593 | 20231114 | 093700 | 25397536700 | 59500 | 59500 | 59600 | 59500 | 4767 |
| 594 | 20231114 | 093600 | 25113695200 | 59600 | 59500 | 59600 | 59500 | 5779 |
| 595 | 20231114 | 093500 | 24769736200 | 59400 | 59300 | 59400 | 59300 | 5056 |
| 596 | 20231114 | 093400 | 24469650800 | 59400 | 59400 | 59500 | 59300 | 2226 |
| 597 | 20231114 | 093300 | 24337353600 | 59400 | 59400 | 59600 | 59300 | 6728 |
| 598 | 20231114 | 093200 | 23937356100 | 59500 | 59400 | 59500 | 59300 | 4187 |
| 599 | 20231114 | 093100 | 23688385100 | 59400 | 59300 | 59500 | 59200 | 2162 |
| 600 | 20231114 | 093000 | 23560006000 | 59300 | 59400 | 59500 | 59100 | 9907 |
| 601 | 20231114 | 092900 | 22972080800 | 59400 | 59400 | 59500 | 59300 | 6218 |
| 602 | 20231114 | 092800 | 22602812300 | 59500 | 59300 | 59500 | 59200 | 7818 |
| 603 | 20231114 | 092700 | 22138396400 | 59200 | 59100 | 59300 | 59000 | 4855 |
| 604 | 20231114 | 092600 | 21851064400 | 59100 | 59000 | 59100 | 58900 | 11398 |
| 605 | 20231114 | 092500 | 21178852100 | 59000 | 59200 | 59200 | 59000 | 7556 |
| 606 | 20231114 | 092400 | 20732306400 | 59200 | 59200 | 59300 | 59100 | 4259 |
| 607 | 20231114 | 092300 | 20480257800 | 59100 | 59200 | 59400 | 59100 | 14612 |
| 608 | 20231114 | 092200 | 19615650500 | 59100 | 59600 | 59600 | 59100 | 28240 |
| 609 | 20231114 | 092100 | 17936452200 | 59500 | 59300 | 59600 | 59200 | 25066 |
| 610 | 20231114 | 092000 | 16447318700 | 59300 | 59100 | 59300 | 59000 | 9181 |
| 611 | 20231114 | 091900 | 15903739700 | 59100 | 59200 | 59300 | 59100 | 8770 |
| 612 | 20231114 | 091800 | 15384632800 | 59200 | 59100 | 59300 | 59000 | 8352 |
| 613 | 20231114 | 091700 | 14890537200 | 59100 | 58900 | 59100 | 58700 | 9639 |
| 614 | 20231114 | 091600 | 14322750800 | 58800 | 58900 | 59000 | 58700 | 8828 |
| 615 | 20231114 | 091500 | 13803531800 | 58900 | 59000 | 59000 | 58800 | 6718 |
| 616 | 20231114 | 091400 | 13407566800 | 59000 | 58900 | 59000 | 58900 | 3306 |
| 617 | 20231114 | 091300 | 13212663000 | 59000 | 58800 | 59100 | 58800 | 4859 |
| 618 | 20231114 | 091200 | 12926004000 | 58900 | 59100 | 59100 | 58800 | 4600 |
| 619 | 20231114 | 091100 | 12654706500 | 59100 | 59000 | 59200 | 58800 | 5866 |
| 620 | 20231114 | 091000 | 12308669200 | 58900 | 59200 | 59300 | 58800 | 23976 |
| 621 | 20231114 | 090900 | 10893343500 | 59300 | 59000 | 59400 | 58900 | 20469 |
| 622 | 20231114 | 090800 | 9681375700 | 59000 | 58900 | 59100 | 58800 | 11324 |
| 623 | 20231114 | 090700 | 9013771300 | 58900 | 58800 | 58900 | 58700 | 5187 |
| 624 | 20231114 | 090600 | 8708706700 | 58800 | 58900 | 58900 | 58600 | 5111 |
| 625 | 20231114 | 090500 | 8408294300 | 58800 | 58600 | 58900 | 58500 | 11580 |
| 626 | 20231114 | 090400 | 7728489400 | 58700 | 58600 | 58700 | 58400 | 16146 |
| 627 | 20231114 | 090300 | 6784069800 | 58600 | 58900 | 59000 | 58600 | 17965 |
| 628 | 20231114 | 090200 | 5727574900 | 58900 | 59100 | 59100 | 58800 | 12669 |
| 629 | 20231114 | 090100 | 4981103800 | 59100 | 58800 | 59100 | 58700 | 23584 |
| 630 | 20231114 | 090000 | 3592709300 | 58800 | 58600 | 58900 | 58500 | 59300 |