34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 29289 |
| 3 | 20231117 | 192300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 4 | 20231117 | 192200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 5 | 20231117 | 192100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 6 | 20231117 | 192000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 7 | 20231117 | 191900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 8 | 20231117 | 191800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 9 | 20231117 | 191700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 10 | 20231117 | 191600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 11 | 20231117 | 191500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 12 | 20231117 | 191400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 13 | 20231117 | 191300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 14 | 20231117 | 191200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 15 | 20231117 | 191100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 16 | 20231117 | 191000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 17 | 20231117 | 190900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 18 | 20231117 | 190800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 19 | 20231117 | 190700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 20 | 20231117 | 190600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 21 | 20231117 | 190500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 22 | 20231117 | 190400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 23 | 20231117 | 190300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 24 | 20231117 | 190200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 25 | 20231117 | 190100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 26 | 20231117 | 190000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 27 | 20231117 | 185900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 28 | 20231117 | 185800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 29 | 20231117 | 185700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 30 | 20231117 | 185600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 31 | 20231117 | 185500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 32 | 20231117 | 185400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 29289 |
| 33 | 20231117 | 185300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 34 | 20231117 | 185200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 35 | 20231117 | 185100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 36 | 20231117 | 185000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 37 | 20231117 | 184900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 38 | 20231117 | 184800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 39 | 20231117 | 184700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 40 | 20231117 | 184600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 41 | 20231117 | 184500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 42 | 20231117 | 184400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 43 | 20231117 | 184300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 44 | 20231117 | 184200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 45 | 20231117 | 184100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 46 | 20231117 | 184000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 47 | 20231117 | 183900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 48 | 20231117 | 183800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 49 | 20231117 | 183700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 50 | 20231117 | 183600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 51 | 20231117 | 183500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 52 | 20231117 | 183400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 53 | 20231117 | 183300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 54 | 20231117 | 183200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 55 | 20231117 | 183100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 56 | 20231117 | 183000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 57 | 20231117 | 182900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 58 | 20231117 | 182800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 59 | 20231117 | 182700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 60 | 20231117 | 182600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 61 | 20231117 | 182500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 62 | 20231117 | 182400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 29289 |
| 63 | 20231117 | 182300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 64 | 20231117 | 182200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 65 | 20231117 | 182100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 66 | 20231117 | 182000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 67 | 20231117 | 181900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 68 | 20231117 | 181800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 69 | 20231117 | 181700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 70 | 20231117 | 181600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 71 | 20231117 | 181500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 72 | 20231117 | 181400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 73 | 20231117 | 181300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 74 | 20231117 | 181200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 75 | 20231117 | 181100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 76 | 20231117 | 181000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 77 | 20231117 | 180900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 78 | 20231117 | 180800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 79 | 20231117 | 180700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 80 | 20231117 | 180600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 81 | 20231117 | 180500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 82 | 20231117 | 180400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 83 | 20231117 | 180300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 84 | 20231117 | 180200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 85 | 20231117 | 180100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 86 | 20231117 | 180000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 87 | 20231117 | 175900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 88 | 20231117 | 175800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 89 | 20231117 | 175700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 90 | 20231117 | 175600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 91 | 20231117 | 175500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 92 | 20231117 | 175400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 29289 |
| 93 | 20231117 | 175300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 94 | 20231117 | 175200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 95 | 20231117 | 175100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 96 | 20231117 | 175000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 97 | 20231117 | 174900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 98 | 20231117 | 174800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 99 | 20231117 | 174700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 100 | 20231117 | 174600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 101 | 20231117 | 174500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 102 | 20231117 | 174400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 103 | 20231117 | 174300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 104 | 20231117 | 174200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 105 | 20231117 | 174100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 106 | 20231117 | 174000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 107 | 20231117 | 173900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 108 | 20231117 | 173800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 109 | 20231117 | 173700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 110 | 20231117 | 173600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 111 | 20231117 | 173500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 112 | 20231117 | 173400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 113 | 20231117 | 173300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 114 | 20231117 | 173200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 115 | 20231117 | 173100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 116 | 20231117 | 173000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 117 | 20231117 | 172900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 118 | 20231117 | 172800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 119 | 20231117 | 172700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 120 | 20231117 | 172600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 121 | 20231117 | 172500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 122 | 20231117 | 172400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 29289 |
| 123 | 20231117 | 172300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 124 | 20231117 | 172200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 125 | 20231117 | 172100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 126 | 20231117 | 172000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 127 | 20231117 | 171900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 128 | 20231117 | 171800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 129 | 20231117 | 171700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 130 | 20231117 | 171600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 131 | 20231117 | 171500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 132 | 20231117 | 171400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 133 | 20231117 | 171300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 134 | 20231117 | 171200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 135 | 20231117 | 171100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 136 | 20231117 | 171000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 137 | 20231117 | 170900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 138 | 20231117 | 170800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 139 | 20231117 | 170700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 140 | 20231117 | 170600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 141 | 20231117 | 170500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 142 | 20231117 | 170400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 143 | 20231117 | 170300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 144 | 20231117 | 170200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 145 | 20231117 | 170100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 146 | 20231117 | 170000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 147 | 20231117 | 165900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 148 | 20231117 | 165800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 149 | 20231117 | 165700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 150 | 20231117 | 165600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 151 | 20231117 | 165500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 152 | 20231117 | 165400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 29289 |
| 153 | 20231117 | 165300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 154 | 20231117 | 165200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 155 | 20231117 | 165100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 156 | 20231117 | 165000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 157 | 20231117 | 164900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 158 | 20231117 | 164800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 159 | 20231117 | 164700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 160 | 20231117 | 164600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 161 | 20231117 | 164500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 162 | 20231117 | 164400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 163 | 20231117 | 164300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 164 | 20231117 | 164200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 165 | 20231117 | 164100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 166 | 20231117 | 164000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 167 | 20231117 | 163900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 168 | 20231117 | 163800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 169 | 20231117 | 163700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 170 | 20231117 | 163600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 171 | 20231117 | 163500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 172 | 20231117 | 163400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 173 | 20231117 | 163300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 174 | 20231117 | 163200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 175 | 20231117 | 163100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 176 | 20231117 | 163000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 177 | 20231117 | 162900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 178 | 20231117 | 162800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 179 | 20231117 | 162700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 180 | 20231117 | 162600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 181 | 20231117 | 162500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 182 | 20231117 | 162400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 29289 |
| 183 | 20231117 | 162300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 184 | 20231117 | 162200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 185 | 20231117 | 162100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 186 | 20231117 | 162000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 187 | 20231117 | 161900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 188 | 20231117 | 161800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 189 | 20231117 | 161700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 190 | 20231117 | 161600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 191 | 20231117 | 161500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 192 | 20231117 | 161400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 193 | 20231117 | 161300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 194 | 20231117 | 161200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 195 | 20231117 | 161100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 196 | 20231117 | 161000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 197 | 20231117 | 160900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 198 | 20231117 | 160800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 199 | 20231117 | 160700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 200 | 20231117 | 160600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 201 | 20231117 | 160500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 202 | 20231117 | 160400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 203 | 20231117 | 160300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 204 | 20231117 | 160200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 205 | 20231117 | 160100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 206 | 20231117 | 160000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 207 | 20231117 | 155900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 208 | 20231117 | 155800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 209 | 20231117 | 155700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 210 | 20231117 | 155600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 211 | 20231117 | 155500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 212 | 20231117 | 155400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 29289 |
| 213 | 20231117 | 155300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 214 | 20231117 | 155200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 215 | 20231117 | 155100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 216 | 20231117 | 155000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 217 | 20231117 | 154900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 218 | 20231117 | 154800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 219 | 20231117 | 154700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 220 | 20231117 | 154600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 221 | 20231117 | 154500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 222 | 20231117 | 154400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 223 | 20231117 | 154300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 224 | 20231117 | 154200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 225 | 20231117 | 154100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 226 | 20231117 | 154000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 227 | 20231117 | 153900 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 228 | 20231117 | 153800 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 229 | 20231117 | 153700 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 230 | 20231117 | 153600 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 231 | 20231117 | 153500 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 232 | 20231117 | 153400 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 233 | 20231117 | 153300 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 234 | 20231117 | 153200 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 235 | 20231117 | 153100 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 0 |
| 236 | 20231117 | 153000 | 93034624100 | 62800 | 62800 | 62800 | 62800 | 29289 |
| 237 | 20231117 | 152900 | 91195274900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 238 | 20231117 | 152800 | 91195274900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 239 | 20231117 | 152700 | 91195274900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 240 | 20231117 | 152600 | 91195274900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 241 | 20231117 | 152500 | 91195274900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 242 | 20231117 | 152400 | 91195274900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 243 | 20231117 | 152300 | 91195274900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 244 | 20231117 | 152200 | 91195274900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 245 | 20231117 | 152100 | 91195274900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 246 | 20231117 | 152000 | 91195274900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 247 | 20231117 | 151900 | 91195274900 | 62700 | 62900 | 62900 | 62700 | 10914 |
| 248 | 20231117 | 151800 | 90509886900 | 62900 | 62800 | 62900 | 62800 | 2627 |
| 249 | 20231117 | 151700 | 90344743000 | 62900 | 62900 | 62900 | 62800 | 2633 |
| 250 | 20231117 | 151600 | 90179193100 | 62900 | 62800 | 62900 | 62700 | 5131 |
| 251 | 20231117 | 151500 | 89856897100 | 62800 | 62700 | 62800 | 62700 | 5221 |
| 252 | 20231117 | 151400 | 89529067100 | 62700 | 62700 | 62800 | 62700 | 2857 |
| 253 | 20231117 | 151300 | 89349781500 | 62800 | 62700 | 62800 | 62600 | 5774 |
| 254 | 20231117 | 151200 | 88987730300 | 62600 | 62600 | 62700 | 62600 | 1518 |
| 255 | 20231117 | 151100 | 88892577700 | 62600 | 62700 | 62700 | 62500 | 7130 |
| 256 | 20231117 | 151000 | 88446113100 | 62700 | 62700 | 62700 | 62600 | 3740 |
| 257 | 20231117 | 150900 | 88211681400 | 62700 | 62700 | 62700 | 62600 | 3005 |
| 258 | 20231117 | 150800 | 88023286400 | 62700 | 62600 | 62700 | 62600 | 3321 |
| 259 | 20231117 | 150700 | 87815072600 | 62700 | 62600 | 62700 | 62500 | 5935 |
| 260 | 20231117 | 150600 | 87443494800 | 62600 | 62600 | 62600 | 62500 | 1688 |
| 261 | 20231117 | 150500 | 87337844800 | 62500 | 62400 | 62600 | 62400 | 1497 |
| 262 | 20231117 | 150400 | 87244234900 | 62500 | 62400 | 62500 | 62400 | 2070 |
| 263 | 20231117 | 150300 | 87114924200 | 62500 | 62400 | 62500 | 62400 | 891 |
| 264 | 20231117 | 150200 | 87059255000 | 62400 | 62600 | 62600 | 62400 | 3551 |
| 265 | 20231117 | 150100 | 86837425800 | 62600 | 62600 | 62600 | 62500 | 2342 |
| 266 | 20231117 | 150000 | 86690973700 | 62600 | 62500 | 62600 | 62500 | 1073 |
| 267 | 20231117 | 145900 | 86623832600 | 62500 | 62600 | 62600 | 62500 | 699 |
| 268 | 20231117 | 145800 | 86580118400 | 62600 | 62500 | 62600 | 62500 | 3276 |
| 269 | 20231117 | 145700 | 86375150100 | 62500 | 62500 | 62600 | 62400 | 3041 |
| 270 | 20231117 | 145600 | 86185122100 | 62400 | 62500 | 62500 | 62400 | 964 |
| 271 | 20231117 | 145500 | 86124890900 | 62500 | 62400 | 62500 | 62300 | 3509 |
| 272 | 20231117 | 145400 | 85905858800 | 62400 | 62300 | 62400 | 62200 | 1381 |
| 273 | 20231117 | 145300 | 85819774900 | 62300 | 62300 | 62300 | 62200 | 1210 |
| 274 | 20231117 | 145200 | 85744421500 | 62200 | 62200 | 62300 | 62200 | 2265 |
| 275 | 20231117 | 145100 | 85603339000 | 62300 | 62300 | 62300 | 62200 | 2170 |
| 276 | 20231117 | 145000 | 85468313700 | 62200 | 62200 | 62300 | 62200 | 624 |
| 277 | 20231117 | 144900 | 85429469300 | 62300 | 62200 | 62300 | 62200 | 1370 |
| 278 | 20231117 | 144800 | 85344225700 | 62200 | 62300 | 62300 | 62200 | 864 |
| 279 | 20231117 | 144700 | 85290456500 | 62200 | 62300 | 62300 | 62200 | 586 |
| 280 | 20231117 | 144600 | 85253975600 | 62200 | 62300 | 62300 | 62200 | 1164 |
| 281 | 20231117 | 144500 | 85181566500 | 62200 | 62200 | 62300 | 62200 | 1751 |
| 282 | 20231117 | 144400 | 85072643000 | 62200 | 62200 | 62300 | 62200 | 1593 |
| 283 | 20231117 | 144300 | 84973543400 | 62200 | 62300 | 62300 | 62200 | 1920 |
| 284 | 20231117 | 144200 | 84854109600 | 62300 | 62300 | 62300 | 62200 | 554 |
| 285 | 20231117 | 144100 | 84819636700 | 62200 | 62200 | 62300 | 62200 | 330 |
| 286 | 20231117 | 144000 | 84799099600 | 62200 | 62300 | 62300 | 62200 | 513 |
| 287 | 20231117 | 143900 | 84767171700 | 62300 | 62200 | 62300 | 62200 | 1319 |
| 288 | 20231117 | 143800 | 84685100000 | 62200 | 62200 | 62300 | 62200 | 1487 |
| 289 | 20231117 | 143700 | 84592606500 | 62200 | 62300 | 62400 | 62200 | 3626 |
| 290 | 20231117 | 143600 | 84366859800 | 62300 | 62400 | 62500 | 62300 | 7978 |
| 291 | 20231117 | 143500 | 83869249600 | 62400 | 62500 | 62500 | 62400 | 370 |
| 292 | 20231117 | 143400 | 83846149400 | 62500 | 62400 | 62500 | 62400 | 2108 |
| 293 | 20231117 | 143300 | 83714435800 | 62500 | 62500 | 62500 | 62400 | 730 |
| 294 | 20231117 | 143200 | 83668841100 | 62500 | 62500 | 62500 | 62400 | 493 |
| 295 | 20231117 | 143100 | 83638050500 | 62400 | 62500 | 62500 | 62400 | 206 |
| 296 | 20231117 | 143000 | 83625190100 | 62400 | 62400 | 62500 | 62400 | 915 |
| 297 | 20231117 | 142900 | 83568083800 | 62400 | 62400 | 62500 | 62400 | 362 |
| 298 | 20231117 | 142800 | 83545485500 | 62500 | 62400 | 62500 | 62400 | 672 |
| 299 | 20231117 | 142700 | 83503546100 | 62500 | 62400 | 62500 | 62400 | 550 |
| 300 | 20231117 | 142600 | 83469219500 | 62400 | 62400 | 62500 | 62400 | 677 |
| 301 | 20231117 | 142500 | 83426968400 | 62400 | 62400 | 62500 | 62400 | 545 |
| 302 | 20231117 | 142400 | 83392959000 | 62500 | 62500 | 62500 | 62400 | 333 |
| 303 | 20231117 | 142300 | 83372168800 | 62500 | 62400 | 62500 | 62400 | 440 |
| 304 | 20231117 | 142200 | 83344708100 | 62500 | 62400 | 62500 | 62400 | 380 |
| 305 | 20231117 | 142100 | 83320990300 | 62400 | 62400 | 62500 | 62400 | 1955 |
| 306 | 20231117 | 142000 | 83198995600 | 62400 | 62400 | 62500 | 62400 | 1713 |
| 307 | 20231117 | 141900 | 83092100500 | 62400 | 62400 | 62500 | 62400 | 1409 |
| 308 | 20231117 | 141800 | 83004160000 | 62400 | 62500 | 62500 | 62400 | 2469 |
| 309 | 20231117 | 141700 | 82850012900 | 62400 | 62400 | 62500 | 62400 | 1888 |
| 310 | 20231117 | 141600 | 82732175900 | 62400 | 62400 | 62500 | 62400 | 1127 |
| 311 | 20231117 | 141500 | 82661774000 | 62400 | 62400 | 62500 | 62400 | 471 |
| 312 | 20231117 | 141400 | 82632381500 | 62500 | 62500 | 62600 | 62400 | 4312 |
| 313 | 20231117 | 141300 | 82362996800 | 62500 | 62700 | 62700 | 62500 | 4416 |
| 314 | 20231117 | 141200 | 82086552600 | 62600 | 62600 | 62700 | 62600 | 468 |
| 315 | 20231117 | 141100 | 82057230400 | 62700 | 62600 | 62700 | 62600 | 570 |
| 316 | 20231117 | 141000 | 82021529000 | 62600 | 62700 | 62700 | 62600 | 575 |
| 317 | 20231117 | 140900 | 81985511500 | 62600 | 62700 | 62700 | 62600 | 419 |
| 318 | 20231117 | 140800 | 81959265700 | 62600 | 62700 | 62700 | 62600 | 555 |
| 319 | 20231117 | 140700 | 81924503600 | 62600 | 62600 | 62700 | 62600 | 1414 |
| 320 | 20231117 | 140600 | 81835890200 | 62700 | 62700 | 62700 | 62600 | 610 |
| 321 | 20231117 | 140500 | 81797687200 | 62700 | 62700 | 62700 | 62600 | 1605 |
| 322 | 20231117 | 140400 | 81697068700 | 62700 | 62700 | 62800 | 62700 | 555 |
| 323 | 20231117 | 140300 | 81662267100 | 62700 | 62600 | 62800 | 62600 | 547 |
| 324 | 20231117 | 140200 | 81627964400 | 62600 | 62700 | 62700 | 62500 | 4908 |
| 325 | 20231117 | 140100 | 81320538900 | 62700 | 62700 | 62800 | 62600 | 1978 |
| 326 | 20231117 | 140000 | 81196525300 | 62800 | 62900 | 62900 | 62800 | 3612 |
| 327 | 20231117 | 135900 | 80969683100 | 62800 | 62700 | 62900 | 62700 | 3426 |
| 328 | 20231117 | 135800 | 80754558800 | 62700 | 62800 | 62800 | 62700 | 471 |
| 329 | 20231117 | 135700 | 80724998300 | 62800 | 62700 | 62800 | 62700 | 623 |
| 330 | 20231117 | 135600 | 80685908000 | 62700 | 62700 | 62800 | 62700 | 559 |
| 331 | 20231117 | 135500 | 80650845800 | 62700 | 62800 | 62900 | 62700 | 2709 |
| 332 | 20231117 | 135400 | 80480723800 | 62900 | 62900 | 62900 | 62800 | 947 |
| 333 | 20231117 | 135300 | 80421217000 | 62900 | 62900 | 62900 | 62800 | 1266 |
| 334 | 20231117 | 135200 | 80341646100 | 62900 | 62700 | 62900 | 62700 | 3236 |
| 335 | 20231117 | 135100 | 80138588900 | 62700 | 62900 | 62900 | 62700 | 4286 |
| 336 | 20231117 | 135000 | 79869478500 | 63000 | 63000 | 63100 | 62900 | 7673 |
| 337 | 20231117 | 134900 | 79386386800 | 63000 | 62900 | 63100 | 62900 | 21267 |
| 338 | 20231117 | 134800 | 78046368300 | 62900 | 62800 | 63000 | 62800 | 8306 |
| 339 | 20231117 | 134700 | 77523786300 | 62800 | 62600 | 63000 | 62600 | 27671 |
| 340 | 20231117 | 134600 | 75785404600 | 62600 | 62600 | 62700 | 62500 | 7817 |
| 341 | 20231117 | 134500 | 75296145400 | 62500 | 62500 | 62600 | 62400 | 2953 |
| 342 | 20231117 | 134400 | 75111587500 | 62500 | 62500 | 62600 | 62400 | 5462 |
| 343 | 20231117 | 134300 | 74770505900 | 62500 | 62400 | 62600 | 62400 | 4482 |
| 344 | 20231117 | 134200 | 74490341900 | 62500 | 62400 | 62500 | 62400 | 5231 |
| 345 | 20231117 | 134100 | 74163482400 | 62400 | 62300 | 62400 | 62300 | 6395 |
| 346 | 20231117 | 134000 | 73764552800 | 62300 | 62200 | 62300 | 62100 | 5693 |
| 347 | 20231117 | 133900 | 73410184900 | 62200 | 62100 | 62200 | 62100 | 538 |
| 348 | 20231117 | 133800 | 73376738000 | 62200 | 62100 | 62200 | 62100 | 412 |
| 349 | 20231117 | 133700 | 73351143000 | 62100 | 62200 | 62200 | 62100 | 195 |
| 350 | 20231117 | 133600 | 73339028000 | 62100 | 62100 | 62200 | 62100 | 453 |
| 351 | 20231117 | 133500 | 73310895600 | 62100 | 62200 | 62200 | 62000 | 2929 |
| 352 | 20231117 | 133400 | 73128995700 | 62200 | 62300 | 62300 | 62100 | 1454 |
| 353 | 20231117 | 133300 | 73038575300 | 62300 | 62100 | 62300 | 62100 | 3105 |
| 354 | 20231117 | 133200 | 72845454600 | 62100 | 62000 | 62100 | 61900 | 8385 |
| 355 | 20231117 | 133100 | 72324856300 | 62100 | 62100 | 62100 | 61900 | 3569 |
| 356 | 20231117 | 133000 | 72103541000 | 62100 | 62000 | 62100 | 62000 | 414 |
| 357 | 20231117 | 132900 | 72077871300 | 62100 | 61900 | 62100 | 61900 | 2165 |
| 358 | 20231117 | 132800 | 71943648000 | 61900 | 61900 | 62000 | 61800 | 1056 |
| 359 | 20231117 | 132700 | 71878262600 | 61800 | 61900 | 61900 | 61800 | 716 |
| 360 | 20231117 | 132600 | 71833948200 | 61800 | 61800 | 61900 | 61800 | 500 |
| 361 | 20231117 | 132500 | 71803039000 | 61900 | 61800 | 61900 | 61700 | 1345 |
| 362 | 20231117 | 132400 | 71719871900 | 61900 | 61700 | 61900 | 61700 | 1414 |
| 363 | 20231117 | 132300 | 71632484900 | 61700 | 61800 | 61800 | 61700 | 612 |
| 364 | 20231117 | 132200 | 71594704100 | 61700 | 61800 | 61800 | 61700 | 737 |
| 365 | 20231117 | 132100 | 71549229700 | 61700 | 61800 | 61800 | 61700 | 222 |
| 366 | 20231117 | 132000 | 71535527200 | 61800 | 61700 | 61800 | 61600 | 839 |
| 367 | 20231117 | 131900 | 71483788800 | 61700 | 61700 | 61800 | 61600 | 1076 |
| 368 | 20231117 | 131800 | 71417402800 | 61700 | 61800 | 61800 | 61700 | 399 |
| 369 | 20231117 | 131700 | 71392779700 | 61700 | 61600 | 61800 | 61600 | 666 |
| 370 | 20231117 | 131600 | 71351699200 | 61600 | 61700 | 61800 | 61600 | 949 |
| 371 | 20231117 | 131500 | 71293149700 | 61800 | 61800 | 61800 | 61600 | 1152 |
| 372 | 20231117 | 131400 | 71222069300 | 61700 | 61600 | 61800 | 61600 | 642 |
| 373 | 20231117 | 131300 | 71182456700 | 61600 | 61700 | 61800 | 61600 | 346 |
| 374 | 20231117 | 131200 | 71161102500 | 61700 | 61700 | 61700 | 61600 | 1063 |
| 375 | 20231117 | 131100 | 71095526900 | 61700 | 61600 | 61700 | 61600 | 1501 |
| 376 | 20231117 | 131000 | 71003063300 | 61600 | 61600 | 61700 | 61500 | 669 |
| 377 | 20231117 | 130900 | 70961854000 | 61500 | 61600 | 61600 | 61500 | 686 |
| 378 | 20231117 | 130800 | 70919622400 | 61500 | 61600 | 61700 | 61500 | 3119 |
| 379 | 20231117 | 130700 | 70727755900 | 61600 | 61700 | 61700 | 61600 | 3042 |
| 380 | 20231117 | 130600 | 70540357900 | 61700 | 61700 | 61800 | 61600 | 1084 |
| 381 | 20231117 | 130500 | 70473475600 | 61800 | 61800 | 61800 | 61700 | 408 |
| 382 | 20231117 | 130400 | 70448301200 | 61700 | 61800 | 61800 | 61600 | 705 |
| 383 | 20231117 | 130300 | 70404799400 | 61700 | 61900 | 62000 | 61700 | 4623 |
| 384 | 20231117 | 130200 | 70119205700 | 61800 | 61900 | 62000 | 61700 | 2192 |
| 385 | 20231117 | 130100 | 69983699700 | 61800 | 61900 | 62000 | 61800 | 1144 |
| 386 | 20231117 | 130000 | 69912957900 | 61900 | 61900 | 61900 | 61800 | 1032 |
| 387 | 20231117 | 125900 | 69849085000 | 61900 | 61900 | 61900 | 61800 | 803 |
| 388 | 20231117 | 125800 | 69799390300 | 61800 | 61800 | 61800 | 61700 | 904 |
| 389 | 20231117 | 125700 | 69743530900 | 61800 | 61800 | 61800 | 61700 | 264 |
| 390 | 20231117 | 125600 | 69727222700 | 61800 | 61700 | 61800 | 61700 | 352 |
| 391 | 20231117 | 125500 | 69705472900 | 61800 | 61700 | 61800 | 61600 | 1922 |
| 392 | 20231117 | 125400 | 69586911200 | 61600 | 61600 | 61700 | 61600 | 154 |
| 393 | 20231117 | 125300 | 69577422400 | 61700 | 61600 | 61700 | 61600 | 386 |
| 394 | 20231117 | 125200 | 69553613400 | 61700 | 61600 | 61700 | 61500 | 1360 |
| 395 | 20231117 | 125100 | 69469839000 | 61600 | 61500 | 61600 | 61500 | 495 |
| 396 | 20231117 | 125000 | 69439385300 | 61600 | 61600 | 61600 | 61500 | 1341 |
| 397 | 20231117 | 124900 | 69356882200 | 61600 | 61500 | 61600 | 61500 | 375 |
| 398 | 20231117 | 124800 | 69333811200 | 61500 | 61600 | 61600 | 61500 | 138 |
| 399 | 20231117 | 124700 | 69325321500 | 61600 | 61500 | 61600 | 61500 | 914 |
| 400 | 20231117 | 124600 | 69269043300 | 61700 | 61700 | 61700 | 61500 | 3510 |
| 401 | 20231117 | 124500 | 69052813900 | 61600 | 61600 | 61700 | 61600 | 154 |
| 402 | 20231117 | 124400 | 69043325700 | 61600 | 61600 | 61700 | 61600 | 1076 |
| 403 | 20231117 | 124300 | 68977040200 | 61600 | 61600 | 61700 | 61500 | 754 |
| 404 | 20231117 | 124200 | 68930607400 | 61600 | 61600 | 61700 | 61500 | 2985 |
| 405 | 20231117 | 124100 | 68746740900 | 61600 | 61700 | 61700 | 61600 | 396 |
| 406 | 20231117 | 124000 | 68722332200 | 61700 | 61600 | 61700 | 61600 | 110 |
| 407 | 20231117 | 123900 | 68715552000 | 61600 | 61600 | 61700 | 61600 | 347 |
| 408 | 20231117 | 123800 | 68694166800 | 61600 | 61600 | 61700 | 61600 | 292 |
| 409 | 20231117 | 123700 | 68676177300 | 61600 | 61600 | 61700 | 61500 | 662 |
| 410 | 20231117 | 123600 | 68635391300 | 61600 | 61700 | 61700 | 61500 | 4983 |
| 411 | 20231117 | 123500 | 68328442400 | 61600 | 61600 | 61700 | 61600 | 354 |
| 412 | 20231117 | 123400 | 68306630800 | 61700 | 61700 | 61700 | 61600 | 665 |
| 413 | 20231117 | 123300 | 68265642800 | 61700 | 61600 | 61700 | 61600 | 746 |
| 414 | 20231117 | 123200 | 68219682400 | 61700 | 61700 | 61700 | 61600 | 702 |
| 415 | 20231117 | 123100 | 68176438400 | 61700 | 61700 | 61700 | 61600 | 174 |
| 416 | 20231117 | 123000 | 68165714100 | 61600 | 61600 | 61700 | 61600 | 702 |
| 417 | 20231117 | 122900 | 68122451900 | 61600 | 61700 | 61700 | 61600 | 585 |
| 418 | 20231117 | 122800 | 68086374300 | 61600 | 61700 | 61700 | 61600 | 330 |
| 419 | 20231117 | 122700 | 68066030800 | 61600 | 61600 | 61800 | 61600 | 1367 |
| 420 | 20231117 | 122600 | 67981805900 | 61600 | 61600 | 61800 | 61600 | 442 |
| 421 | 20231117 | 122500 | 67954550700 | 61600 | 61800 | 61800 | 61600 | 2191 |
| 422 | 20231117 | 122400 | 67819363400 | 61700 | 61700 | 61800 | 61700 | 752 |
| 423 | 20231117 | 122300 | 67772910900 | 61700 | 61600 | 61800 | 61600 | 940 |
| 424 | 20231117 | 122200 | 67714915300 | 61600 | 61600 | 61700 | 61500 | 381 |
| 425 | 20231117 | 122100 | 67691448700 | 61600 | 61500 | 61600 | 61500 | 778 |
| 426 | 20231117 | 122000 | 67643543100 | 61500 | 61500 | 61600 | 61500 | 777 |
| 427 | 20231117 | 121900 | 67595757300 | 61500 | 61600 | 61700 | 61500 | 3792 |
| 428 | 20231117 | 121800 | 67362461900 | 61600 | 61600 | 61600 | 61500 | 957 |
| 429 | 20231117 | 121700 | 67303568600 | 61600 | 61700 | 61700 | 61500 | 2310 |
| 430 | 20231117 | 121600 | 67161261400 | 61600 | 61500 | 61700 | 61500 | 616 |
| 431 | 20231117 | 121500 | 67123303700 | 61600 | 61600 | 61700 | 61500 | 1634 |
| 432 | 20231117 | 121400 | 67022671100 | 61700 | 61600 | 61700 | 61500 | 1242 |
| 433 | 20231117 | 121300 | 66946182300 | 61600 | 61400 | 61600 | 61400 | 1154 |
| 434 | 20231117 | 121200 | 66875216100 | 61500 | 61400 | 61500 | 61400 | 994 |
| 435 | 20231117 | 121100 | 66814145600 | 61400 | 61500 | 61500 | 61300 | 7677 |
| 436 | 20231117 | 121000 | 66342866800 | 61400 | 61500 | 61500 | 61400 | 3937 |
| 437 | 20231117 | 120900 | 66101031000 | 61400 | 61600 | 61600 | 61400 | 22512 |
| 438 | 20231117 | 120800 | 64715431700 | 61600 | 61600 | 61700 | 61600 | 960 |
| 439 | 20231117 | 120700 | 64656266100 | 61600 | 61700 | 61700 | 61600 | 1219 |
| 440 | 20231117 | 120600 | 64581157000 | 61700 | 61600 | 61700 | 61600 | 1744 |
| 441 | 20231117 | 120500 | 64473708200 | 61600 | 61700 | 61700 | 61600 | 3859 |
| 442 | 20231117 | 120400 | 64235703200 | 61700 | 61700 | 61800 | 61700 | 961 |
| 443 | 20231117 | 120300 | 64176380100 | 61700 | 61700 | 61800 | 61600 | 1488 |
| 444 | 20231117 | 120200 | 64084552700 | 61700 | 61900 | 61900 | 61600 | 19230 |
| 445 | 20231117 | 120100 | 62897213800 | 61900 | 62000 | 62000 | 61800 | 2214 |
| 446 | 20231117 | 120000 | 62760172700 | 62000 | 61800 | 62000 | 61800 | 722 |
| 447 | 20231117 | 115900 | 62715450600 | 61800 | 62000 | 62000 | 61800 | 5547 |
| 448 | 20231117 | 115800 | 62372094200 | 62000 | 62000 | 62000 | 61900 | 1013 |
| 449 | 20231117 | 115700 | 62309314600 | 62000 | 61900 | 62100 | 61900 | 829 |
| 450 | 20231117 | 115600 | 62257916700 | 62000 | 61900 | 62000 | 61900 | 544 |
| 451 | 20231117 | 115500 | 62224227900 | 62000 | 62000 | 62000 | 61900 | 595 |
| 452 | 20231117 | 115400 | 62187384100 | 62000 | 62000 | 62100 | 61900 | 568 |
| 453 | 20231117 | 115300 | 62152173200 | 62000 | 62000 | 62100 | 62000 | 763 |
| 454 | 20231117 | 115200 | 62104862800 | 62000 | 61900 | 62100 | 61900 | 878 |
| 455 | 20231117 | 115100 | 62050453700 | 62000 | 61900 | 62000 | 61900 | 597 |
| 456 | 20231117 | 115000 | 62013492900 | 61900 | 61900 | 62000 | 61900 | 1150 |
| 457 | 20231117 | 114900 | 61942284200 | 62000 | 62000 | 62000 | 61900 | 960 |
| 458 | 20231117 | 114800 | 61882824700 | 61900 | 62000 | 62000 | 61900 | 1257 |
| 459 | 20231117 | 114700 | 61804909400 | 62000 | 62000 | 62000 | 61900 | 401 |
| 460 | 20231117 | 114600 | 61780070900 | 61900 | 62000 | 62000 | 61900 | 801 |
| 461 | 20231117 | 114500 | 61730464000 | 62000 | 61900 | 62000 | 61900 | 1032 |
| 462 | 20231117 | 114400 | 61666514100 | 62000 | 62200 | 62200 | 61900 | 1851 |
| 463 | 20231117 | 114300 | 61551703500 | 62100 | 62000 | 62200 | 61900 | 243 |
| 464 | 20231117 | 114200 | 61536627300 | 62000 | 62200 | 62200 | 61900 | 3936 |
| 465 | 20231117 | 114100 | 61292263400 | 62200 | 62100 | 62300 | 62100 | 328 |
| 466 | 20231117 | 114000 | 61271859600 | 62200 | 62200 | 62200 | 62100 | 913 |
| 467 | 20231117 | 113900 | 61215087300 | 62200 | 62300 | 62300 | 62200 | 254 |
| 468 | 20231117 | 113800 | 61199285300 | 62200 | 62300 | 62300 | 62200 | 452 |
| 469 | 20231117 | 113700 | 61171169400 | 62200 | 62200 | 62300 | 62200 | 475 |
| 470 | 20231117 | 113600 | 61141618000 | 62200 | 62100 | 62300 | 62100 | 717 |
| 471 | 20231117 | 113500 | 61097020700 | 62100 | 62200 | 62200 | 62100 | 306 |
| 472 | 20231117 | 113400 | 61078015700 | 62200 | 62100 | 62200 | 62100 | 678 |
| 473 | 20231117 | 113300 | 61035906800 | 62100 | 62200 | 62200 | 62100 | 568 |
| 474 | 20231117 | 113200 | 61000616800 | 62200 | 62100 | 62300 | 62100 | 291 |
| 475 | 20231117 | 113100 | 60982520900 | 62200 | 62100 | 62200 | 62100 | 870 |
| 476 | 20231117 | 113000 | 60928482400 | 62100 | 62200 | 62300 | 62100 | 1038 |
| 477 | 20231117 | 112900 | 60863935200 | 62200 | 62400 | 62400 | 62200 | 1484 |
| 478 | 20231117 | 112800 | 60771487800 | 62300 | 62300 | 62400 | 62200 | 3777 |
| 479 | 20231117 | 112700 | 60536164700 | 62300 | 62300 | 62300 | 62200 | 247 |
| 480 | 20231117 | 112600 | 60520790200 | 62300 | 62200 | 62300 | 62100 | 839 |
| 481 | 20231117 | 112500 | 60468564400 | 62200 | 62200 | 62200 | 62100 | 278 |
| 482 | 20231117 | 112400 | 60451275700 | 62200 | 62100 | 62200 | 62000 | 223 |
| 483 | 20231117 | 112300 | 60437429200 | 62100 | 62200 | 62300 | 62000 | 3960 |
| 484 | 20231117 | 112200 | 60191448000 | 62300 | 62200 | 62300 | 62200 | 597 |
| 485 | 20231117 | 112100 | 60154278200 | 62200 | 62200 | 62300 | 62100 | 806 |
| 486 | 20231117 | 112000 | 60104149700 | 62200 | 62200 | 62200 | 62100 | 993 |
| 487 | 20231117 | 111900 | 60042394000 | 62100 | 62000 | 62100 | 62000 | 2282 |
| 488 | 20231117 | 111800 | 59900730100 | 62000 | 62000 | 62100 | 62000 | 982 |
| 489 | 20231117 | 111700 | 59839832800 | 62000 | 62000 | 62000 | 61900 | 1607 |
| 490 | 20231117 | 111600 | 59740232000 | 61900 | 62000 | 62000 | 61900 | 260 |
| 491 | 20231117 | 111500 | 59724126600 | 61900 | 61900 | 62000 | 61900 | 1246 |
| 492 | 20231117 | 111400 | 59646993600 | 62000 | 61800 | 62000 | 61800 | 450 |
| 493 | 20231117 | 111300 | 59619141000 | 61800 | 61900 | 61900 | 61800 | 424 |
| 494 | 20231117 | 111200 | 59592898600 | 61900 | 62000 | 62000 | 61800 | 1795 |
| 495 | 20231117 | 111100 | 59481812400 | 62000 | 61900 | 62000 | 61800 | 982 |
| 496 | 20231117 | 111000 | 59421025900 | 61900 | 61800 | 61900 | 61700 | 2432 |
| 497 | 20231117 | 110900 | 59270821100 | 61700 | 61800 | 61900 | 61700 | 2426 |
| 498 | 20231117 | 110800 | 59120941000 | 61800 | 61800 | 61800 | 61700 | 1737 |
| 499 | 20231117 | 110700 | 59013612900 | 61700 | 62100 | 62100 | 61700 | 16876 |
| 500 | 20231117 | 110600 | 57970069800 | 62100 | 62100 | 62100 | 62000 | 1208 |
| 501 | 20231117 | 110500 | 57895150500 | 62000 | 62100 | 62100 | 62000 | 778 |
| 502 | 20231117 | 110400 | 57846875200 | 62000 | 62000 | 62200 | 61900 | 3305 |
| 503 | 20231117 | 110300 | 57641863700 | 62100 | 62200 | 62200 | 62000 | 851 |
| 504 | 20231117 | 110200 | 57589030400 | 62200 | 62000 | 62200 | 62000 | 954 |
| 505 | 20231117 | 110100 | 57529824200 | 62000 | 61900 | 62100 | 61900 | 2762 |
| 506 | 20231117 | 110000 | 57358715700 | 62000 | 62000 | 62000 | 61800 | 4116 |
| 507 | 20231117 | 105900 | 57103983400 | 61900 | 61900 | 62000 | 61900 | 3645 |
| 508 | 20231117 | 105800 | 56878336800 | 61900 | 62100 | 62100 | 61900 | 14918 |
| 509 | 20231117 | 105700 | 55953827500 | 62000 | 62100 | 62200 | 62000 | 5287 |
| 510 | 20231117 | 105600 | 55625580100 | 62100 | 62100 | 62200 | 62100 | 3445 |
| 511 | 20231117 | 105500 | 55411642600 | 62100 | 62200 | 62300 | 62100 | 4105 |
| 512 | 20231117 | 105400 | 55156337000 | 62200 | 62300 | 62300 | 62200 | 3351 |
| 513 | 20231117 | 105300 | 54947675900 | 62200 | 62200 | 62300 | 62200 | 542 |
| 514 | 20231117 | 105200 | 54913943300 | 62300 | 62300 | 62400 | 62200 | 1865 |
| 515 | 20231117 | 105100 | 54797790500 | 62300 | 62300 | 62400 | 62300 | 2080 |
| 516 | 20231117 | 105000 | 54668194700 | 62300 | 62300 | 62400 | 62200 | 1771 |
| 517 | 20231117 | 104900 | 54557873400 | 62300 | 62300 | 62400 | 62200 | 4084 |
| 518 | 20231117 | 104800 | 54303451900 | 62500 | 62700 | 62700 | 62300 | 16312 |
| 519 | 20231117 | 104700 | 53284513700 | 62700 | 62600 | 62700 | 62600 | 999 |
| 520 | 20231117 | 104600 | 53221922900 | 62700 | 62700 | 62700 | 62600 | 875 |
| 521 | 20231117 | 104500 | 53167093400 | 62600 | 62700 | 62700 | 62600 | 1861 |
| 522 | 20231117 | 104400 | 53050475600 | 62600 | 62600 | 62700 | 62600 | 699 |
| 523 | 20231117 | 104300 | 53006709600 | 62700 | 62700 | 62700 | 62600 | 651 |
| 524 | 20231117 | 104200 | 52965928000 | 62600 | 62700 | 62700 | 62600 | 922 |
| 525 | 20231117 | 104100 | 52908183200 | 62700 | 62600 | 62700 | 62500 | 1893 |
| 526 | 20231117 | 104000 | 52789685000 | 62700 | 62600 | 62700 | 62500 | 1005 |
| 527 | 20231117 | 103900 | 52726773000 | 62600 | 62600 | 62700 | 62500 | 962 |
| 528 | 20231117 | 103800 | 52666556800 | 62600 | 62500 | 62600 | 62500 | 1826 |
| 529 | 20231117 | 103700 | 52552275400 | 62500 | 62600 | 62600 | 62500 | 590 |
| 530 | 20231117 | 103600 | 52515374100 | 62500 | 62600 | 62700 | 62500 | 2369 |
| 531 | 20231117 | 103500 | 52367041400 | 62600 | 62600 | 62700 | 62600 | 553 |
| 532 | 20231117 | 103400 | 52332401700 | 62600 | 62600 | 62600 | 62500 | 1600 |
| 533 | 20231117 | 103300 | 52232266200 | 62500 | 62600 | 62600 | 62500 | 520 |
| 534 | 20231117 | 103200 | 52199747600 | 62500 | 62600 | 62600 | 62500 | 1794 |
| 535 | 20231117 | 103100 | 52087535800 | 62500 | 62500 | 62600 | 62500 | 567 |
| 536 | 20231117 | 103000 | 52052091000 | 62500 | 62500 | 62600 | 62500 | 442 |
| 537 | 20231117 | 102900 | 52024458500 | 62500 | 62600 | 62600 | 62500 | 1280 |
| 538 | 20231117 | 102800 | 51944400100 | 62600 | 62600 | 62600 | 62500 | 1724 |
| 539 | 20231117 | 102700 | 51836592900 | 62500 | 62500 | 62600 | 62400 | 832 |
| 540 | 20231117 | 102600 | 51784572700 | 62400 | 62500 | 62600 | 62400 | 1534 |
| 541 | 20231117 | 102500 | 51688696600 | 62500 | 62500 | 62600 | 62400 | 1779 |
| 542 | 20231117 | 102400 | 51577491900 | 62600 | 62500 | 62600 | 62500 | 1738 |
| 543 | 20231117 | 102300 | 51468861000 | 62500 | 62500 | 62600 | 62500 | 1336 |
| 544 | 20231117 | 102200 | 51385269600 | 62500 | 62400 | 62600 | 62400 | 2178 |
| 545 | 20231117 | 102100 | 51249139300 | 62500 | 62600 | 62600 | 62400 | 1237 |
| 546 | 20231117 | 102000 | 51171838000 | 62600 | 62500 | 62600 | 62400 | 1128 |
| 547 | 20231117 | 101900 | 51101337100 | 62500 | 62400 | 62500 | 62400 | 3446 |
| 548 | 20231117 | 101800 | 50885974200 | 62400 | 62500 | 62600 | 62400 | 2038 |
| 549 | 20231117 | 101700 | 50758615800 | 62500 | 62500 | 62500 | 62400 | 354 |
| 550 | 20231117 | 101600 | 50736494200 | 62600 | 62500 | 62600 | 62400 | 709 |
| 551 | 20231117 | 101500 | 50692189900 | 62500 | 62600 | 62600 | 62400 | 4193 |
| 552 | 20231117 | 101400 | 50430427300 | 62500 | 62600 | 62600 | 62500 | 3423 |
| 553 | 20231117 | 101300 | 50216374000 | 62600 | 62700 | 62700 | 62600 | 591 |
| 554 | 20231117 | 101200 | 50179349100 | 62700 | 62700 | 62700 | 62600 | 1909 |
| 555 | 20231117 | 101100 | 50059712100 | 62700 | 62700 | 62800 | 62700 | 1929 |
| 556 | 20231117 | 101000 | 49938746100 | 62700 | 62400 | 62700 | 62400 | 7118 |
| 557 | 20231117 | 100900 | 49493354900 | 62500 | 62400 | 62500 | 62400 | 737 |
| 558 | 20231117 | 100800 | 49447364900 | 62400 | 62400 | 62500 | 62300 | 3159 |
| 559 | 20231117 | 100700 | 49250228800 | 62400 | 62500 | 62500 | 62400 | 3176 |
| 560 | 20231117 | 100600 | 49051934300 | 62400 | 62500 | 62500 | 62400 | 1430 |
| 561 | 20231117 | 100500 | 48962637200 | 62400 | 62400 | 62500 | 62400 | 1083 |
| 562 | 20231117 | 100400 | 48895029300 | 62400 | 62500 | 62600 | 62400 | 1326 |
| 563 | 20231117 | 100300 | 48812180300 | 62500 | 62500 | 62600 | 62400 | 4572 |
| 564 | 20231117 | 100200 | 48526725200 | 62500 | 62700 | 62700 | 62400 | 3679 |
| 565 | 20231117 | 100100 | 48296603100 | 62600 | 62700 | 62700 | 62600 | 874 |
| 566 | 20231117 | 100000 | 48241858700 | 62700 | 62700 | 62800 | 62600 | 2002 |
| 567 | 20231117 | 095900 | 48116357900 | 62700 | 62700 | 62700 | 62600 | 2138 |
| 568 | 20231117 | 095800 | 47982310800 | 62700 | 62700 | 62700 | 62600 | 2248 |
| 569 | 20231117 | 095700 | 47841369000 | 62700 | 62700 | 62800 | 62700 | 1045 |
| 570 | 20231117 | 095600 | 47775799600 | 62700 | 62700 | 62700 | 62600 | 2156 |
| 571 | 20231117 | 095500 | 47640642100 | 62700 | 62800 | 62900 | 62700 | 4446 |
| 572 | 20231117 | 095400 | 47361626000 | 62900 | 62500 | 62900 | 62500 | 8086 |
| 573 | 20231117 | 095300 | 46854616500 | 62500 | 62300 | 62600 | 62300 | 2296 |
| 574 | 20231117 | 095200 | 46711113800 | 62300 | 62200 | 62400 | 62100 | 2915 |
| 575 | 20231117 | 095100 | 46529783600 | 62100 | 62300 | 62400 | 62000 | 9388 |
| 576 | 20231117 | 095000 | 45946882800 | 62200 | 62400 | 62500 | 62100 | 7233 |
| 577 | 20231117 | 094900 | 45496142200 | 62500 | 62600 | 62600 | 62500 | 3109 |
| 578 | 20231117 | 094800 | 45301725300 | 62700 | 62700 | 62700 | 62600 | 2870 |
| 579 | 20231117 | 094700 | 45121910200 | 62600 | 62600 | 62700 | 62500 | 1424 |
| 580 | 20231117 | 094600 | 45032725500 | 62600 | 62600 | 62700 | 62400 | 3209 |
| 581 | 20231117 | 094500 | 44832138300 | 62700 | 62800 | 62800 | 62600 | 5316 |
| 582 | 20231117 | 094400 | 44498750800 | 62800 | 62700 | 62800 | 62600 | 3354 |
| 583 | 20231117 | 094300 | 44288288800 | 62700 | 62600 | 62800 | 62500 | 10498 |
| 584 | 20231117 | 094200 | 43630583700 | 62600 | 62400 | 62600 | 62300 | 6750 |
| 585 | 20231117 | 094100 | 43208834000 | 62400 | 62400 | 62600 | 62300 | 6650 |
| 586 | 20231117 | 094000 | 42793531900 | 62400 | 62200 | 62400 | 62100 | 3892 |
| 587 | 20231117 | 093900 | 42551270000 | 62200 | 61900 | 62200 | 61900 | 4451 |
| 588 | 20231117 | 093800 | 42275289700 | 61900 | 61900 | 62000 | 61800 | 9430 |
| 589 | 20231117 | 093700 | 41691697600 | 61900 | 62100 | 62200 | 61800 | 24085 |
| 590 | 20231117 | 093600 | 40198629700 | 62100 | 62200 | 62200 | 62100 | 8460 |
| 591 | 20231117 | 093500 | 39673180700 | 62100 | 62200 | 62300 | 62100 | 10092 |
| 592 | 20231117 | 093400 | 39045862100 | 62300 | 62400 | 62400 | 62200 | 9133 |
| 593 | 20231117 | 093300 | 38477320600 | 62400 | 62500 | 62500 | 62300 | 13716 |
| 594 | 20231117 | 093200 | 37621712200 | 62500 | 62600 | 62700 | 62500 | 4107 |
| 595 | 20231117 | 093100 | 37364830400 | 62600 | 62700 | 62900 | 62500 | 7842 |
| 596 | 20231117 | 093000 | 36873555700 | 62600 | 62300 | 62800 | 62200 | 27414 |
| 597 | 20231117 | 092900 | 35161691400 | 62300 | 62600 | 62700 | 62300 | 20578 |
| 598 | 20231117 | 092800 | 33876798800 | 62500 | 62700 | 62800 | 62500 | 10670 |
| 599 | 20231117 | 092700 | 33208795300 | 62700 | 62900 | 62900 | 62700 | 4076 |
| 600 | 20231117 | 092600 | 32952765200 | 62900 | 63000 | 63000 | 62800 | 5493 |
| 601 | 20231117 | 092500 | 32607385600 | 62900 | 63000 | 63000 | 62900 | 4506 |
| 602 | 20231117 | 092400 | 32323541400 | 62900 | 62800 | 62900 | 62800 | 4925 |
| 603 | 20231117 | 092300 | 32013816600 | 62800 | 62800 | 62800 | 62700 | 3823 |
| 604 | 20231117 | 092200 | 31773753000 | 62800 | 62600 | 62800 | 62600 | 5142 |
| 605 | 20231117 | 092100 | 31451382900 | 62700 | 62600 | 62700 | 62400 | 24027 |
| 606 | 20231117 | 092000 | 29949949400 | 62700 | 62700 | 62800 | 62500 | 21813 |
| 607 | 20231117 | 091900 | 28584049900 | 62800 | 62900 | 63000 | 62700 | 10152 |
| 608 | 20231117 | 091800 | 27946298400 | 62900 | 63000 | 63100 | 62800 | 11629 |
| 609 | 20231117 | 091700 | 27214262200 | 63100 | 62900 | 63100 | 62800 | 11491 |
| 610 | 20231117 | 091600 | 26490374100 | 62900 | 62900 | 63000 | 62700 | 11542 |
| 611 | 20231117 | 091500 | 25765005600 | 62800 | 63600 | 63600 | 62800 | 28985 |
| 612 | 20231117 | 091400 | 23934387600 | 63600 | 63600 | 63600 | 63500 | 9482 |
| 613 | 20231117 | 091300 | 23331751800 | 63600 | 63400 | 63600 | 63300 | 6476 |
| 614 | 20231117 | 091200 | 22920572100 | 63400 | 63300 | 63500 | 63200 | 10439 |
| 615 | 20231117 | 091100 | 22258828400 | 63200 | 63100 | 63300 | 63000 | 11618 |
| 616 | 20231117 | 091000 | 21525280400 | 63100 | 63500 | 63500 | 63100 | 18844 |
| 617 | 20231117 | 090900 | 20332953600 | 63400 | 63800 | 63800 | 63400 | 14262 |
| 618 | 20231117 | 090800 | 19426016300 | 63800 | 63600 | 64000 | 63400 | 24527 |
| 619 | 20231117 | 090700 | 17865000600 | 63600 | 64000 | 64000 | 63600 | 33773 |
| 620 | 20231117 | 090600 | 15709932800 | 63900 | 64300 | 64300 | 63500 | 56612 |
| 621 | 20231117 | 090500 | 12093455600 | 64300 | 63800 | 64300 | 63800 | 41734 |
| 622 | 20231117 | 090400 | 9420727400 | 63800 | 63400 | 63900 | 63400 | 30964 |
| 623 | 20231117 | 090300 | 7447578300 | 63500 | 63400 | 63600 | 63200 | 25631 |
| 624 | 20231117 | 090200 | 5822722500 | 63400 | 63100 | 63500 | 62700 | 35507 |
| 625 | 20231117 | 090100 | 3584528900 | 62900 | 62800 | 63200 | 62700 | 25245 |
| 626 | 20231117 | 090000 | 1995191100 | 62800 | 62900 | 63100 | 62500 | 31637 |