33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 66278 |
| 3 | 20231117 | 190100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 4 | 20231117 | 190000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 5 | 20231117 | 185900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 6 | 20231117 | 185800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 7 | 20231117 | 185700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 8 | 20231117 | 185600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 9 | 20231117 | 185500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 10 | 20231117 | 185400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 11 | 20231117 | 185300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 12 | 20231117 | 185200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 13 | 20231117 | 185100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 14 | 20231117 | 185000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 15 | 20231117 | 184900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 16 | 20231117 | 184800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 17 | 20231117 | 184700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 18 | 20231117 | 184600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 19 | 20231117 | 184500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 20 | 20231117 | 184400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 21 | 20231117 | 184300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 22 | 20231117 | 184200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 23 | 20231117 | 184100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 24 | 20231117 | 184000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 25 | 20231117 | 183900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 26 | 20231117 | 183800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 27 | 20231117 | 183700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 28 | 20231117 | 183600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 29 | 20231117 | 183500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 30 | 20231117 | 183400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 31 | 20231117 | 183300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 32 | 20231117 | 183200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 66278 |
| 33 | 20231117 | 183100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 34 | 20231117 | 183000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 35 | 20231117 | 182900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 36 | 20231117 | 182800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 37 | 20231117 | 182700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 38 | 20231117 | 182600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 39 | 20231117 | 182500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 40 | 20231117 | 182400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 41 | 20231117 | 182300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 42 | 20231117 | 182200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 43 | 20231117 | 182100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 44 | 20231117 | 182000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 45 | 20231117 | 181900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 46 | 20231117 | 181800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 47 | 20231117 | 181700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 48 | 20231117 | 181600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 49 | 20231117 | 181500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 50 | 20231117 | 181400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 51 | 20231117 | 181300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 52 | 20231117 | 181200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 53 | 20231117 | 181100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 54 | 20231117 | 181000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 55 | 20231117 | 180900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 56 | 20231117 | 180800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 57 | 20231117 | 180700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 58 | 20231117 | 180600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 59 | 20231117 | 180500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 60 | 20231117 | 180400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 61 | 20231117 | 180300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 62 | 20231117 | 180200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 66278 |
| 63 | 20231117 | 180100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 64 | 20231117 | 180000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 65 | 20231117 | 175900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 66 | 20231117 | 175800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 67 | 20231117 | 175700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 68 | 20231117 | 175600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 69 | 20231117 | 175500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 70 | 20231117 | 175400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 71 | 20231117 | 175300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 72 | 20231117 | 175200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 73 | 20231117 | 175100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 74 | 20231117 | 175000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 75 | 20231117 | 174900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 76 | 20231117 | 174800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 77 | 20231117 | 174700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 78 | 20231117 | 174600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 79 | 20231117 | 174500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 80 | 20231117 | 174400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 81 | 20231117 | 174300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 82 | 20231117 | 174200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 83 | 20231117 | 174100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 84 | 20231117 | 174000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 85 | 20231117 | 173900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 86 | 20231117 | 173800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 87 | 20231117 | 173700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 88 | 20231117 | 173600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 89 | 20231117 | 173500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 90 | 20231117 | 173400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 91 | 20231117 | 173300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 92 | 20231117 | 173200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 66278 |
| 93 | 20231117 | 173100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 94 | 20231117 | 173000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 95 | 20231117 | 172900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 96 | 20231117 | 172800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 97 | 20231117 | 172700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 98 | 20231117 | 172600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 99 | 20231117 | 172500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 100 | 20231117 | 172400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 101 | 20231117 | 172300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 102 | 20231117 | 172200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 103 | 20231117 | 172100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 104 | 20231117 | 172000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 105 | 20231117 | 171900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 106 | 20231117 | 171800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 107 | 20231117 | 171700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 108 | 20231117 | 171600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 109 | 20231117 | 171500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 110 | 20231117 | 171400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 111 | 20231117 | 171300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 112 | 20231117 | 171200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 113 | 20231117 | 171100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 114 | 20231117 | 171000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 115 | 20231117 | 170900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 116 | 20231117 | 170800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 117 | 20231117 | 170700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 118 | 20231117 | 170600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 119 | 20231117 | 170500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 120 | 20231117 | 170400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 121 | 20231117 | 170300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 122 | 20231117 | 170200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 66278 |
| 123 | 20231117 | 170100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 124 | 20231117 | 170000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 125 | 20231117 | 165900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 126 | 20231117 | 165800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 127 | 20231117 | 165700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 128 | 20231117 | 165600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 129 | 20231117 | 165500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 130 | 20231117 | 165400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 131 | 20231117 | 165300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 132 | 20231117 | 165200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 133 | 20231117 | 165100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 134 | 20231117 | 165000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 135 | 20231117 | 164900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 136 | 20231117 | 164800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 137 | 20231117 | 164700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 138 | 20231117 | 164600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 139 | 20231117 | 164500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 140 | 20231117 | 164400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 141 | 20231117 | 164300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 142 | 20231117 | 164200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 143 | 20231117 | 164100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 144 | 20231117 | 164000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 145 | 20231117 | 163900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 146 | 20231117 | 163800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 147 | 20231117 | 163700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 148 | 20231117 | 163600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 149 | 20231117 | 163500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 150 | 20231117 | 163400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 151 | 20231117 | 163300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 152 | 20231117 | 163200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 66278 |
| 153 | 20231117 | 163100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 154 | 20231117 | 163000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 155 | 20231117 | 162900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 156 | 20231117 | 162800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 157 | 20231117 | 162700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 158 | 20231117 | 162600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 159 | 20231117 | 162500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 160 | 20231117 | 162400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 161 | 20231117 | 162300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 162 | 20231117 | 162200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 163 | 20231117 | 162100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 164 | 20231117 | 162000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 165 | 20231117 | 161900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 166 | 20231117 | 161800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 167 | 20231117 | 161700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 168 | 20231117 | 161600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 169 | 20231117 | 161500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 170 | 20231117 | 161400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 171 | 20231117 | 161300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 172 | 20231117 | 161200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 173 | 20231117 | 161100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 174 | 20231117 | 161000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 175 | 20231117 | 160900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 176 | 20231117 | 160800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 177 | 20231117 | 160700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 178 | 20231117 | 160600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 179 | 20231117 | 160500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 180 | 20231117 | 160400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 181 | 20231117 | 160300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 182 | 20231117 | 160200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 66278 |
| 183 | 20231117 | 160100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 184 | 20231117 | 160000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 185 | 20231117 | 155900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 186 | 20231117 | 155800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 187 | 20231117 | 155700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 188 | 20231117 | 155600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 189 | 20231117 | 155500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 190 | 20231117 | 155400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 191 | 20231117 | 155300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 192 | 20231117 | 155200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 193 | 20231117 | 155100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 194 | 20231117 | 155000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 195 | 20231117 | 154900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 196 | 20231117 | 154800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 197 | 20231117 | 154700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 198 | 20231117 | 154600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 199 | 20231117 | 154500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 200 | 20231117 | 154400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 201 | 20231117 | 154300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 202 | 20231117 | 154200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 203 | 20231117 | 154100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 204 | 20231117 | 154000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 205 | 20231117 | 153900 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 206 | 20231117 | 153800 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 207 | 20231117 | 153700 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 208 | 20231117 | 153600 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 209 | 20231117 | 153500 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 210 | 20231117 | 153400 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 211 | 20231117 | 153300 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 212 | 20231117 | 153200 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 66278 |
| 213 | 20231117 | 153100 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 0 |
| 214 | 20231117 | 153000 | 34789868000 | 51900 | 51900 | 51900 | 51900 | 66278 |
| 215 | 20231117 | 152900 | 31350039800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 216 | 20231117 | 152800 | 31350039800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 217 | 20231117 | 152700 | 31350039800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 218 | 20231117 | 152600 | 31350039800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 219 | 20231117 | 152500 | 31350039800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 220 | 20231117 | 152400 | 31350039800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 221 | 20231117 | 152300 | 31350039800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 222 | 20231117 | 152200 | 31350039800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 223 | 20231117 | 152100 | 31350039800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 224 | 20231117 | 152000 | 31350039800 | 51800 | 51800 | 51800 | 51800 | 0 |
| 225 | 20231117 | 151900 | 31350039800 | 51800 | 51900 | 51900 | 51800 | 4603 |
| 226 | 20231117 | 151800 | 31111325200 | 51800 | 51800 | 51900 | 51800 | 2089 |
| 227 | 20231117 | 151700 | 31003002900 | 51800 | 51800 | 51900 | 51700 | 6545 |
| 228 | 20231117 | 151600 | 30663827600 | 51800 | 51800 | 51800 | 51700 | 3261 |
| 229 | 20231117 | 151500 | 30494915800 | 51800 | 51700 | 51800 | 51700 | 2483 |
| 230 | 20231117 | 151400 | 30366367000 | 51800 | 51800 | 51800 | 51700 | 4356 |
| 231 | 20231117 | 151300 | 30141045900 | 51800 | 51700 | 51800 | 51700 | 1766 |
| 232 | 20231117 | 151200 | 30049600900 | 51800 | 51700 | 51800 | 51700 | 1832 |
| 233 | 20231117 | 151100 | 29954754900 | 51800 | 51700 | 51800 | 51700 | 1182 |
| 234 | 20231117 | 151000 | 29893602400 | 51800 | 51700 | 51800 | 51700 | 1830 |
| 235 | 20231117 | 150900 | 29798870400 | 51800 | 51700 | 51800 | 51700 | 4507 |
| 236 | 20231117 | 150800 | 29565783000 | 51800 | 51800 | 51800 | 51700 | 1118 |
| 237 | 20231117 | 150700 | 29507875200 | 51800 | 51700 | 51800 | 51700 | 1792 |
| 238 | 20231117 | 150600 | 29415103000 | 51800 | 51800 | 51800 | 51700 | 1402 |
| 239 | 20231117 | 150500 | 29342504400 | 51800 | 51800 | 51800 | 51700 | 1094 |
| 240 | 20231117 | 150400 | 29285842600 | 51800 | 51800 | 51800 | 51700 | 2188 |
| 241 | 20231117 | 150300 | 29172570800 | 51800 | 51800 | 51800 | 51700 | 1033 |
| 242 | 20231117 | 150200 | 29119067500 | 51800 | 51700 | 51800 | 51700 | 653 |
| 243 | 20231117 | 150100 | 29085253000 | 51800 | 51800 | 51900 | 51700 | 1208 |
| 244 | 20231117 | 150000 | 29022658400 | 51800 | 51900 | 51900 | 51800 | 5454 |
| 245 | 20231117 | 145900 | 28740085200 | 51800 | 51700 | 51900 | 51700 | 3823 |
| 246 | 20231117 | 145800 | 28541966000 | 51800 | 51800 | 51800 | 51700 | 1290 |
| 247 | 20231117 | 145700 | 28475148100 | 51800 | 51800 | 51900 | 51700 | 4297 |
| 248 | 20231117 | 145600 | 28252548800 | 51800 | 51800 | 51900 | 51700 | 3137 |
| 249 | 20231117 | 145500 | 28090060000 | 51800 | 51700 | 51900 | 51700 | 3292 |
| 250 | 20231117 | 145400 | 27919413000 | 51900 | 51800 | 51900 | 51700 | 9256 |
| 251 | 20231117 | 145300 | 27439835300 | 51800 | 51800 | 51800 | 51700 | 2717 |
| 252 | 20231117 | 145200 | 27299097600 | 51800 | 51700 | 51800 | 51700 | 3369 |
| 253 | 20231117 | 145100 | 27124636800 | 51800 | 51800 | 51800 | 51700 | 2479 |
| 254 | 20231117 | 145000 | 26996226200 | 51700 | 51700 | 51800 | 51700 | 1749 |
| 255 | 20231117 | 144900 | 26905693500 | 51800 | 51700 | 51800 | 51700 | 2794 |
| 256 | 20231117 | 144800 | 26760998800 | 51800 | 51700 | 51800 | 51700 | 3898 |
| 257 | 20231117 | 144700 | 26559117000 | 51700 | 51700 | 51800 | 51700 | 1967 |
| 258 | 20231117 | 144600 | 26457322300 | 51800 | 51800 | 51800 | 51700 | 1565 |
| 259 | 20231117 | 144500 | 26376293600 | 51800 | 51800 | 51800 | 51700 | 2975 |
| 260 | 20231117 | 144400 | 26222266400 | 51800 | 51800 | 51800 | 51700 | 1458 |
| 261 | 20231117 | 144300 | 26146782200 | 51800 | 51800 | 51800 | 51700 | 2719 |
| 262 | 20231117 | 144200 | 26005998700 | 51800 | 51600 | 51800 | 51600 | 3114 |
| 263 | 20231117 | 144100 | 25844940800 | 51800 | 51700 | 51800 | 51600 | 1804 |
| 264 | 20231117 | 144000 | 25751656900 | 51600 | 51700 | 51700 | 51600 | 1848 |
| 265 | 20231117 | 143900 | 25656117200 | 51700 | 51700 | 51700 | 51600 | 1381 |
| 266 | 20231117 | 143800 | 25584720400 | 51700 | 51700 | 51700 | 51600 | 1473 |
| 267 | 20231117 | 143700 | 25508573100 | 51700 | 51700 | 51700 | 51600 | 1441 |
| 268 | 20231117 | 143600 | 25434074700 | 51700 | 51700 | 51800 | 51600 | 1878 |
| 269 | 20231117 | 143500 | 25337003200 | 51700 | 51700 | 51800 | 51600 | 2397 |
| 270 | 20231117 | 143400 | 25213074500 | 51700 | 51700 | 51800 | 51600 | 2894 |
| 271 | 20231117 | 143300 | 25063400500 | 51700 | 51700 | 51700 | 51600 | 1586 |
| 272 | 20231117 | 143200 | 24981407600 | 51700 | 51700 | 51700 | 51600 | 702 |
| 273 | 20231117 | 143100 | 24945115400 | 51600 | 51600 | 51700 | 51600 | 1313 |
| 274 | 20231117 | 143000 | 24877234800 | 51600 | 51700 | 51700 | 51600 | 1077 |
| 275 | 20231117 | 142900 | 24821556500 | 51700 | 51700 | 51700 | 51600 | 707 |
| 276 | 20231117 | 142800 | 24785006800 | 51700 | 51700 | 51700 | 51600 | 1470 |
| 277 | 20231117 | 142700 | 24709009700 | 51700 | 51700 | 51700 | 51600 | 507 |
| 278 | 20231117 | 142600 | 24682799100 | 51600 | 51700 | 51700 | 51600 | 741 |
| 279 | 20231117 | 142500 | 24644540500 | 51700 | 51700 | 51800 | 51600 | 4553 |
| 280 | 20231117 | 142400 | 24409153500 | 51700 | 51700 | 51800 | 51700 | 989 |
| 281 | 20231117 | 142300 | 24357975000 | 51800 | 51800 | 51800 | 51700 | 949 |
| 282 | 20231117 | 142200 | 24308841300 | 51800 | 51800 | 51800 | 51700 | 843 |
| 283 | 20231117 | 142100 | 24265191500 | 51700 | 51800 | 51800 | 51700 | 1489 |
| 284 | 20231117 | 142000 | 24188144800 | 51800 | 51800 | 51800 | 51700 | 2100 |
| 285 | 20231117 | 141900 | 24079386200 | 51700 | 51700 | 51800 | 51600 | 4555 |
| 286 | 20231117 | 141800 | 23843804600 | 51600 | 51700 | 51700 | 51600 | 1090 |
| 287 | 20231117 | 141700 | 23787454400 | 51700 | 51700 | 51700 | 51600 | 1334 |
| 288 | 20231117 | 141600 | 23718497800 | 51600 | 51700 | 51700 | 51600 | 1495 |
| 289 | 20231117 | 141500 | 23641221900 | 51600 | 51600 | 51700 | 51600 | 1380 |
| 290 | 20231117 | 141400 | 23569928300 | 51700 | 51600 | 51700 | 51600 | 1768 |
| 291 | 20231117 | 141300 | 23478620000 | 51600 | 51600 | 51700 | 51600 | 1750 |
| 292 | 20231117 | 141200 | 23388236900 | 51600 | 51600 | 51700 | 51600 | 1568 |
| 293 | 20231117 | 141100 | 23307184300 | 51700 | 51700 | 51700 | 51600 | 1414 |
| 294 | 20231117 | 141000 | 23234098500 | 51700 | 51700 | 51700 | 51600 | 889 |
| 295 | 20231117 | 140900 | 23188157600 | 51700 | 51700 | 51700 | 51600 | 901 |
| 296 | 20231117 | 140800 | 23141596800 | 51600 | 51600 | 51700 | 51600 | 2155 |
| 297 | 20231117 | 140700 | 23030199800 | 51700 | 51700 | 51700 | 51600 | 1586 |
| 298 | 20231117 | 140600 | 22948232800 | 51700 | 51600 | 51700 | 51600 | 1210 |
| 299 | 20231117 | 140500 | 22885714300 | 51600 | 51700 | 51700 | 51600 | 1775 |
| 300 | 20231117 | 140400 | 22793963400 | 51700 | 51600 | 51700 | 51600 | 1047 |
| 301 | 20231117 | 140300 | 22739873800 | 51600 | 51600 | 51700 | 51600 | 1050 |
| 302 | 20231117 | 140200 | 22685617700 | 51700 | 51600 | 51700 | 51600 | 6699 |
| 303 | 20231117 | 140100 | 22339295300 | 51700 | 51600 | 51700 | 51600 | 752 |
| 304 | 20231117 | 140000 | 22300435800 | 51600 | 51600 | 51700 | 51600 | 770 |
| 305 | 20231117 | 135900 | 22260651400 | 51700 | 51600 | 51700 | 51600 | 627 |
| 306 | 20231117 | 135800 | 22228245000 | 51600 | 51600 | 51700 | 51600 | 587 |
| 307 | 20231117 | 135700 | 22197913200 | 51700 | 51700 | 51700 | 51600 | 627 |
| 308 | 20231117 | 135600 | 22165513600 | 51700 | 51600 | 51700 | 51600 | 739 |
| 309 | 20231117 | 135500 | 22127321400 | 51700 | 51700 | 51700 | 51600 | 1512 |
| 310 | 20231117 | 135400 | 22049152900 | 51600 | 51600 | 51700 | 51600 | 705 |
| 311 | 20231117 | 135300 | 22012750400 | 51600 | 51600 | 51700 | 51600 | 580 |
| 312 | 20231117 | 135200 | 21982770100 | 51600 | 51600 | 51700 | 51600 | 863 |
| 313 | 20231117 | 135100 | 21938201500 | 51700 | 51600 | 51700 | 51600 | 593 |
| 314 | 20231117 | 135000 | 21907553700 | 51600 | 51700 | 51700 | 51600 | 495 |
| 315 | 20231117 | 134900 | 21881965000 | 51700 | 51600 | 51700 | 51600 | 528 |
| 316 | 20231117 | 134800 | 21854677900 | 51700 | 51600 | 51700 | 51600 | 901 |
| 317 | 20231117 | 134700 | 21808134300 | 51700 | 51600 | 51700 | 51600 | 1237 |
| 318 | 20231117 | 134600 | 21744257200 | 51700 | 51700 | 51700 | 51600 | 730 |
| 319 | 20231117 | 134500 | 21706567200 | 51700 | 51700 | 51700 | 51600 | 824 |
| 320 | 20231117 | 134400 | 21664031700 | 51600 | 51600 | 51700 | 51600 | 699 |
| 321 | 20231117 | 134300 | 21627919400 | 51600 | 51700 | 51700 | 51600 | 682 |
| 322 | 20231117 | 134200 | 21592683300 | 51700 | 51600 | 51700 | 51600 | 635 |
| 323 | 20231117 | 134100 | 21559866300 | 51700 | 51600 | 51700 | 51600 | 1532 |
| 324 | 20231117 | 134000 | 21480790400 | 51600 | 51600 | 51700 | 51600 | 427 |
| 325 | 20231117 | 133900 | 21458736100 | 51600 | 51700 | 51700 | 51600 | 336 |
| 326 | 20231117 | 133800 | 21441385700 | 51600 | 51700 | 51700 | 51600 | 6546 |
| 327 | 20231117 | 133700 | 21103583000 | 51700 | 51700 | 51700 | 51600 | 2403 |
| 328 | 20231117 | 133600 | 20979551600 | 51600 | 51600 | 51700 | 51600 | 763 |
| 329 | 20231117 | 133500 | 20940138900 | 51700 | 51600 | 51700 | 51600 | 889 |
| 330 | 20231117 | 133400 | 20894218200 | 51700 | 51600 | 51700 | 51600 | 932 |
| 331 | 20231117 | 133300 | 20846059800 | 51700 | 51700 | 51700 | 51600 | 507 |
| 332 | 20231117 | 133200 | 20819868300 | 51700 | 51600 | 51700 | 51600 | 567 |
| 333 | 20231117 | 133100 | 20790587100 | 51600 | 51600 | 51700 | 51600 | 565 |
| 334 | 20231117 | 133000 | 20761389500 | 51700 | 51700 | 51700 | 51600 | 2150 |
| 335 | 20231117 | 132900 | 20650257800 | 51700 | 51700 | 51700 | 51600 | 1045 |
| 336 | 20231117 | 132800 | 20596280400 | 51700 | 51600 | 51700 | 51600 | 697 |
| 337 | 20231117 | 132700 | 20560277200 | 51700 | 51600 | 51700 | 51600 | 412 |
| 338 | 20231117 | 132600 | 20538982300 | 51700 | 51700 | 51700 | 51600 | 703 |
| 339 | 20231117 | 132500 | 20502649400 | 51700 | 51700 | 51700 | 51600 | 503 |
| 340 | 20231117 | 132400 | 20476645800 | 51700 | 51700 | 51700 | 51600 | 843 |
| 341 | 20231117 | 132300 | 20433082000 | 51600 | 51600 | 51700 | 51500 | 564 |
| 342 | 20231117 | 132200 | 20403961900 | 51600 | 51500 | 51600 | 51500 | 826 |
| 343 | 20231117 | 132100 | 20361357400 | 51600 | 51600 | 51600 | 51500 | 795 |
| 344 | 20231117 | 132000 | 20320357600 | 51500 | 51500 | 51600 | 51500 | 1569 |
| 345 | 20231117 | 131900 | 20239495700 | 51500 | 51500 | 51600 | 51500 | 664 |
| 346 | 20231117 | 131800 | 20205261100 | 51500 | 51600 | 51600 | 51500 | 621 |
| 347 | 20231117 | 131700 | 20173243600 | 51600 | 51500 | 51600 | 51500 | 475 |
| 348 | 20231117 | 131600 | 20148775800 | 51500 | 51500 | 51600 | 51500 | 452 |
| 349 | 20231117 | 131500 | 20125481100 | 51500 | 51500 | 51600 | 51500 | 1185 |
| 350 | 20231117 | 131400 | 20064418500 | 51600 | 51600 | 51600 | 51500 | 682 |
| 351 | 20231117 | 131300 | 20029255700 | 51500 | 51600 | 51700 | 51500 | 1286 |
| 352 | 20231117 | 131200 | 19962912400 | 51600 | 51600 | 51700 | 51600 | 7357 |
| 353 | 20231117 | 131100 | 19583244300 | 51700 | 51600 | 51700 | 51600 | 1137 |
| 354 | 20231117 | 131000 | 19524532000 | 51700 | 51700 | 51700 | 51600 | 1453 |
| 355 | 20231117 | 130900 | 19449514800 | 51600 | 51700 | 51700 | 51600 | 543 |
| 356 | 20231117 | 130800 | 19421460000 | 51700 | 51600 | 51700 | 51600 | 856 |
| 357 | 20231117 | 130700 | 19377231300 | 51700 | 51600 | 51700 | 51600 | 653 |
| 358 | 20231117 | 130600 | 19343491100 | 51600 | 51600 | 51700 | 51600 | 410 |
| 359 | 20231117 | 130500 | 19322308600 | 51600 | 51600 | 51700 | 51600 | 313 |
| 360 | 20231117 | 130400 | 19306145600 | 51600 | 51600 | 51700 | 51600 | 478 |
| 361 | 20231117 | 130300 | 19281461100 | 51600 | 51600 | 51700 | 51600 | 444 |
| 362 | 20231117 | 130200 | 19258534500 | 51600 | 51800 | 51800 | 51600 | 5462 |
| 363 | 20231117 | 130100 | 18976098700 | 51700 | 51700 | 51800 | 51700 | 569 |
| 364 | 20231117 | 130000 | 18946648200 | 51700 | 51700 | 51800 | 51700 | 609 |
| 365 | 20231117 | 125900 | 18915128900 | 51800 | 51800 | 51800 | 51700 | 1086 |
| 366 | 20231117 | 125800 | 18858886500 | 51800 | 51800 | 51800 | 51700 | 1245 |
| 367 | 20231117 | 125700 | 18794415000 | 51800 | 51700 | 51800 | 51700 | 826 |
| 368 | 20231117 | 125600 | 18751650700 | 51800 | 51800 | 51800 | 51700 | 591 |
| 369 | 20231117 | 125500 | 18721070600 | 51700 | 51800 | 51800 | 51700 | 442 |
| 370 | 20231117 | 125400 | 18698193600 | 51700 | 51700 | 51800 | 51700 | 420 |
| 371 | 20231117 | 125300 | 18676455800 | 51700 | 51700 | 51800 | 51700 | 2859 |
| 372 | 20231117 | 125200 | 18528630200 | 51800 | 51700 | 51800 | 51600 | 5889 |
| 373 | 20231117 | 125100 | 18224130800 | 51700 | 51700 | 51700 | 51600 | 472 |
| 374 | 20231117 | 125000 | 18199728600 | 51700 | 51700 | 51700 | 51600 | 1254 |
| 375 | 20231117 | 124900 | 18134904800 | 51700 | 51600 | 51700 | 51600 | 1284 |
| 376 | 20231117 | 124800 | 18068536600 | 51700 | 51600 | 51700 | 51600 | 1063 |
| 377 | 20231117 | 124700 | 18013603100 | 51700 | 51700 | 51700 | 51600 | 552 |
| 378 | 20231117 | 124600 | 17985068700 | 51700 | 51700 | 51700 | 51600 | 762 |
| 379 | 20231117 | 124500 | 17945684000 | 51700 | 51700 | 51700 | 51600 | 739 |
| 380 | 20231117 | 124400 | 17907488600 | 51700 | 51600 | 51700 | 51600 | 690 |
| 381 | 20231117 | 124300 | 17871825700 | 51700 | 51700 | 51700 | 51600 | 1159 |
| 382 | 20231117 | 124200 | 17811926900 | 51700 | 51600 | 51700 | 51600 | 802 |
| 383 | 20231117 | 124100 | 17770472300 | 51700 | 51700 | 51700 | 51600 | 912 |
| 384 | 20231117 | 124000 | 17723327000 | 51700 | 51600 | 51700 | 51600 | 868 |
| 385 | 20231117 | 123900 | 17678458900 | 51700 | 51700 | 51700 | 51600 | 836 |
| 386 | 20231117 | 123800 | 17635251700 | 51700 | 51600 | 51700 | 51600 | 827 |
| 387 | 20231117 | 123700 | 17592509800 | 51700 | 51700 | 51700 | 51600 | 883 |
| 388 | 20231117 | 123600 | 17546870500 | 51700 | 51600 | 51700 | 51600 | 685 |
| 389 | 20231117 | 123500 | 17511477400 | 51700 | 51700 | 51700 | 51600 | 659 |
| 390 | 20231117 | 123400 | 17477420100 | 51700 | 51700 | 51700 | 51600 | 634 |
| 391 | 20231117 | 123300 | 17444652300 | 51700 | 51700 | 51700 | 51600 | 369 |
| 392 | 20231117 | 123200 | 17425584500 | 51700 | 51700 | 51700 | 51600 | 812 |
| 393 | 20231117 | 123100 | 17383640700 | 51700 | 51700 | 51700 | 51600 | 713 |
| 394 | 20231117 | 123000 | 17346789200 | 51600 | 51700 | 51700 | 51600 | 225 |
| 395 | 20231117 | 122900 | 17335158700 | 51700 | 51700 | 51700 | 51600 | 781 |
| 396 | 20231117 | 122800 | 17294795600 | 51700 | 51700 | 51700 | 51600 | 774 |
| 397 | 20231117 | 122700 | 17254798600 | 51600 | 51700 | 51700 | 51600 | 606 |
| 398 | 20231117 | 122600 | 17223479100 | 51700 | 51700 | 51700 | 51600 | 693 |
| 399 | 20231117 | 122500 | 17187669500 | 51600 | 51700 | 51700 | 51600 | 617 |
| 400 | 20231117 | 122400 | 17155784100 | 51600 | 51700 | 51700 | 51600 | 539 |
| 401 | 20231117 | 122300 | 17127933500 | 51600 | 51700 | 51700 | 51600 | 467 |
| 402 | 20231117 | 122200 | 17103803800 | 51600 | 51600 | 51700 | 51600 | 573 |
| 403 | 20231117 | 122100 | 17074192900 | 51700 | 51600 | 51700 | 51600 | 511 |
| 404 | 20231117 | 122000 | 17047787400 | 51600 | 51600 | 51700 | 51600 | 436 |
| 405 | 20231117 | 121900 | 17025255900 | 51700 | 51600 | 51700 | 51600 | 546 |
| 406 | 20231117 | 121800 | 16997031700 | 51700 | 51700 | 51700 | 51600 | 602 |
| 407 | 20231117 | 121700 | 16965916700 | 51700 | 51700 | 51700 | 51600 | 564 |
| 408 | 20231117 | 121600 | 16936773500 | 51700 | 51700 | 51700 | 51600 | 587 |
| 409 | 20231117 | 121500 | 16906427800 | 51700 | 51700 | 51700 | 51600 | 618 |
| 410 | 20231117 | 121400 | 16874484500 | 51700 | 51600 | 51700 | 51600 | 320 |
| 411 | 20231117 | 121300 | 16857940800 | 51600 | 51700 | 51700 | 51600 | 520 |
| 412 | 20231117 | 121200 | 16831062300 | 51600 | 51700 | 51700 | 51600 | 289 |
| 413 | 20231117 | 121100 | 16816127200 | 51600 | 51700 | 51700 | 51600 | 199 |
| 414 | 20231117 | 121000 | 16805840200 | 51700 | 51700 | 51700 | 51600 | 317 |
| 415 | 20231117 | 120900 | 16789459500 | 51700 | 51700 | 51700 | 51600 | 274 |
| 416 | 20231117 | 120800 | 16775295600 | 51700 | 51700 | 51800 | 51700 | 945 |
| 417 | 20231117 | 120700 | 16726414400 | 51700 | 51700 | 51800 | 51700 | 1841 |
| 418 | 20231117 | 120600 | 16631208800 | 51700 | 51800 | 51800 | 51700 | 12695 |
| 419 | 20231117 | 120500 | 15974771200 | 51800 | 51700 | 51800 | 51700 | 642 |
| 420 | 20231117 | 120400 | 15941522700 | 51800 | 51800 | 51800 | 51700 | 875 |
| 421 | 20231117 | 120300 | 15896201900 | 51700 | 51800 | 51800 | 51700 | 922 |
| 422 | 20231117 | 120200 | 15848452900 | 51800 | 51800 | 51800 | 51700 | 927 |
| 423 | 20231117 | 120100 | 15800438500 | 51800 | 51800 | 51800 | 51700 | 935 |
| 424 | 20231117 | 120000 | 15752009000 | 51800 | 51700 | 51800 | 51700 | 926 |
| 425 | 20231117 | 115900 | 15704054300 | 51700 | 51800 | 51800 | 51700 | 1064 |
| 426 | 20231117 | 115800 | 15648947400 | 51800 | 51800 | 51800 | 51700 | 717 |
| 427 | 20231117 | 115700 | 15611810100 | 51800 | 51800 | 51800 | 51700 | 1116 |
| 428 | 20231117 | 115600 | 15554016400 | 51800 | 51800 | 51800 | 51700 | 981 |
| 429 | 20231117 | 115500 | 15503234600 | 51800 | 51700 | 51800 | 51700 | 602 |
| 430 | 20231117 | 115400 | 15472052300 | 51800 | 51800 | 51800 | 51700 | 795 |
| 431 | 20231117 | 115300 | 15430877000 | 51700 | 51800 | 51800 | 51700 | 740 |
| 432 | 20231117 | 115200 | 15392557600 | 51700 | 51700 | 51800 | 51700 | 961 |
| 433 | 20231117 | 115100 | 15342807500 | 51800 | 51800 | 51800 | 51700 | 790 |
| 434 | 20231117 | 115000 | 15301904100 | 51800 | 51700 | 51800 | 51700 | 1105 |
| 435 | 20231117 | 114900 | 15244684700 | 51800 | 51800 | 51800 | 51700 | 752 |
| 436 | 20231117 | 114800 | 15205735600 | 51700 | 51800 | 51800 | 51700 | 874 |
| 437 | 20231117 | 114700 | 15160477900 | 51800 | 51800 | 51800 | 51700 | 1218 |
| 438 | 20231117 | 114600 | 15097401000 | 51800 | 51700 | 51800 | 51700 | 766 |
| 439 | 20231117 | 114500 | 15057724900 | 51800 | 51800 | 51800 | 51700 | 982 |
| 440 | 20231117 | 114400 | 15006858600 | 51800 | 51700 | 51800 | 51700 | 1039 |
| 441 | 20231117 | 114300 | 14953064900 | 51700 | 51800 | 51800 | 51700 | 1082 |
| 442 | 20231117 | 114200 | 14897030100 | 51700 | 51800 | 51800 | 51700 | 1377 |
| 443 | 20231117 | 114100 | 14825747000 | 51800 | 51800 | 51800 | 51700 | 1288 |
| 444 | 20231117 | 114000 | 14759032900 | 51800 | 51800 | 51800 | 51700 | 858 |
| 445 | 20231117 | 113900 | 14714598600 | 51800 | 51800 | 51800 | 51700 | 898 |
| 446 | 20231117 | 113800 | 14668089300 | 51700 | 51700 | 51800 | 51700 | 950 |
| 447 | 20231117 | 113700 | 14618899600 | 51700 | 51800 | 51800 | 51700 | 1082 |
| 448 | 20231117 | 113600 | 14562883100 | 51800 | 51800 | 51800 | 51700 | 558 |
| 449 | 20231117 | 113500 | 14533984300 | 51800 | 51800 | 51800 | 51700 | 809 |
| 450 | 20231117 | 113400 | 14492095900 | 51800 | 51800 | 51800 | 51700 | 771 |
| 451 | 20231117 | 113300 | 14452168200 | 51800 | 51800 | 51800 | 51700 | 966 |
| 452 | 20231117 | 113200 | 14402146800 | 51800 | 51800 | 51800 | 51700 | 729 |
| 453 | 20231117 | 113100 | 14364398700 | 51800 | 51800 | 51800 | 51700 | 732 |
| 454 | 20231117 | 113000 | 14326486300 | 51800 | 51800 | 51800 | 51700 | 815 |
| 455 | 20231117 | 112900 | 14284272000 | 51800 | 51800 | 51800 | 51700 | 1090 |
| 456 | 20231117 | 112800 | 14227864400 | 51800 | 51700 | 51800 | 51700 | 756 |
| 457 | 20231117 | 112700 | 14188717200 | 51800 | 51800 | 51800 | 51700 | 623 |
| 458 | 20231117 | 112600 | 14156457200 | 51800 | 51700 | 51800 | 51700 | 715 |
| 459 | 20231117 | 112500 | 14119449900 | 51700 | 51800 | 51800 | 51700 | 901 |
| 460 | 20231117 | 112400 | 14072793000 | 51700 | 51700 | 51800 | 51700 | 506 |
| 461 | 20231117 | 112300 | 14046594100 | 51700 | 51700 | 51800 | 51700 | 670 |
| 462 | 20231117 | 112200 | 14011907700 | 51700 | 51700 | 51800 | 51700 | 759 |
| 463 | 20231117 | 112100 | 13972611400 | 51800 | 51800 | 51800 | 51700 | 882 |
| 464 | 20231117 | 112000 | 13926950800 | 51800 | 51700 | 51800 | 51700 | 708 |
| 465 | 20231117 | 111900 | 13890309700 | 51800 | 51700 | 51800 | 51700 | 762 |
| 466 | 20231117 | 111800 | 13850877600 | 51800 | 51800 | 51800 | 51700 | 645 |
| 467 | 20231117 | 111700 | 13817486300 | 51800 | 51800 | 51800 | 51700 | 428 |
| 468 | 20231117 | 111600 | 13795319700 | 51800 | 51700 | 51800 | 51700 | 591 |
| 469 | 20231117 | 111500 | 13764728100 | 51800 | 51800 | 51800 | 51700 | 527 |
| 470 | 20231117 | 111400 | 13737430300 | 51700 | 51800 | 51800 | 51700 | 799 |
| 471 | 20231117 | 111300 | 13696066800 | 51700 | 51700 | 51800 | 51700 | 583 |
| 472 | 20231117 | 111200 | 13665877700 | 51800 | 51800 | 51800 | 51700 | 712 |
| 473 | 20231117 | 111100 | 13628998100 | 51800 | 51800 | 51800 | 51700 | 924 |
| 474 | 20231117 | 111000 | 13581136000 | 51700 | 51800 | 51800 | 51700 | 971 |
| 475 | 20231117 | 110900 | 13530838600 | 51800 | 51700 | 51800 | 51700 | 419 |
| 476 | 20231117 | 110800 | 13509136600 | 51800 | 51700 | 51800 | 51700 | 452 |
| 477 | 20231117 | 110700 | 13485724100 | 51800 | 51700 | 51800 | 51700 | 195 |
| 478 | 20231117 | 110600 | 13475629000 | 51700 | 51800 | 51800 | 51700 | 274 |
| 479 | 20231117 | 110500 | 13461443200 | 51800 | 51800 | 51800 | 51700 | 1127 |
| 480 | 20231117 | 110400 | 13403065500 | 51700 | 51800 | 51900 | 51700 | 2264 |
| 481 | 20231117 | 110300 | 13285789900 | 51800 | 51800 | 51900 | 51800 | 5002 |
| 482 | 20231117 | 110200 | 13026658800 | 51800 | 51900 | 51900 | 51800 | 2525 |
| 483 | 20231117 | 110100 | 12895773700 | 51800 | 51900 | 51900 | 51800 | 475 |
| 484 | 20231117 | 110000 | 12871136100 | 51800 | 51900 | 51900 | 51800 | 942 |
| 485 | 20231117 | 105900 | 12822288600 | 51800 | 51900 | 51900 | 51800 | 2516 |
| 486 | 20231117 | 105800 | 12691908000 | 51900 | 51900 | 51900 | 51800 | 1307 |
| 487 | 20231117 | 105700 | 12624137300 | 51900 | 51800 | 51900 | 51800 | 1122 |
| 488 | 20231117 | 105600 | 12565956300 | 51800 | 51900 | 51900 | 51800 | 1775 |
| 489 | 20231117 | 105500 | 12473941300 | 51800 | 51900 | 51900 | 51800 | 764 |
| 490 | 20231117 | 105400 | 12434299200 | 51900 | 51800 | 51900 | 51800 | 1394 |
| 491 | 20231117 | 105300 | 12362035300 | 51800 | 51800 | 51900 | 51800 | 913 |
| 492 | 20231117 | 105200 | 12314689900 | 51800 | 51800 | 51900 | 51800 | 1697 |
| 493 | 20231117 | 105100 | 12226708600 | 51900 | 51900 | 51900 | 51800 | 568 |
| 494 | 20231117 | 105000 | 12197230900 | 51900 | 51900 | 51900 | 51800 | 1045 |
| 495 | 20231117 | 104900 | 12143014800 | 51800 | 51800 | 51900 | 51800 | 1003 |
| 496 | 20231117 | 104800 | 12090984700 | 51900 | 51900 | 51900 | 51800 | 1192 |
| 497 | 20231117 | 104700 | 12029150700 | 51800 | 51800 | 51900 | 51800 | 565 |
| 498 | 20231117 | 104600 | 11999836900 | 51900 | 51900 | 51900 | 51800 | 808 |
| 499 | 20231117 | 104500 | 11957902900 | 51900 | 51800 | 51900 | 51800 | 22078 |
| 500 | 20231117 | 104400 | 10812056300 | 51900 | 51900 | 51900 | 51800 | 364 |
| 501 | 20231117 | 104300 | 10793179700 | 51900 | 51700 | 51900 | 51700 | 1404 |
| 502 | 20231117 | 104200 | 10720433100 | 51700 | 51800 | 51900 | 51700 | 8214 |
| 503 | 20231117 | 104100 | 10294944000 | 51900 | 51900 | 51900 | 51800 | 1093 |
| 504 | 20231117 | 104000 | 10238288700 | 51800 | 51900 | 51900 | 51800 | 1332 |
| 505 | 20231117 | 103900 | 10169232100 | 51900 | 51800 | 51900 | 51800 | 745 |
| 506 | 20231117 | 103800 | 10130584600 | 51900 | 51900 | 51900 | 51800 | 718 |
| 507 | 20231117 | 103700 | 10093321100 | 51900 | 51900 | 51900 | 51800 | 1970 |
| 508 | 20231117 | 103600 | 9991150700 | 51900 | 51800 | 51900 | 51800 | 903 |
| 509 | 20231117 | 103500 | 9944291900 | 51800 | 51900 | 51900 | 51800 | 561 |
| 510 | 20231117 | 103400 | 9915177300 | 51800 | 51900 | 51900 | 51800 | 699 |
| 511 | 20231117 | 103300 | 9878901700 | 51800 | 51800 | 51900 | 51800 | 861 |
| 512 | 20231117 | 103200 | 9834266700 | 51800 | 51900 | 51900 | 51800 | 625 |
| 513 | 20231117 | 103100 | 9801848700 | 51800 | 51800 | 51900 | 51800 | 1058 |
| 514 | 20231117 | 103000 | 9746943600 | 51800 | 51800 | 51900 | 51700 | 1169 |
| 515 | 20231117 | 102900 | 9686312800 | 51900 | 51700 | 51900 | 51700 | 9937 |
| 516 | 20231117 | 102800 | 9171384100 | 51800 | 51800 | 51800 | 51700 | 660 |
| 517 | 20231117 | 102700 | 9137198700 | 51700 | 51800 | 51800 | 51700 | 724 |
| 518 | 20231117 | 102600 | 9099702100 | 51800 | 51800 | 51800 | 51700 | 2984 |
| 519 | 20231117 | 102500 | 8945182400 | 51800 | 51800 | 51800 | 51700 | 1747 |
| 520 | 20231117 | 102400 | 8854689500 | 51800 | 51800 | 51800 | 51700 | 1426 |
| 521 | 20231117 | 102300 | 8780851100 | 51800 | 51700 | 51800 | 51600 | 4766 |
| 522 | 20231117 | 102200 | 8534106700 | 51700 | 51600 | 51700 | 51600 | 1575 |
| 523 | 20231117 | 102100 | 8452748200 | 51700 | 51700 | 51700 | 51600 | 1137 |
| 524 | 20231117 | 102000 | 8393971600 | 51700 | 51700 | 51700 | 51600 | 6370 |
| 525 | 20231117 | 101900 | 8064644300 | 51700 | 51700 | 51700 | 51600 | 833 |
| 526 | 20231117 | 101800 | 8021579300 | 51700 | 51600 | 51700 | 51600 | 575 |
| 527 | 20231117 | 101700 | 7991852500 | 51700 | 51700 | 51700 | 51600 | 1648 |
| 528 | 20231117 | 101600 | 7906658500 | 51700 | 51700 | 51700 | 51600 | 464 |
| 529 | 20231117 | 101500 | 7882670900 | 51700 | 51600 | 51700 | 51600 | 385 |
| 530 | 20231117 | 101400 | 7862768200 | 51600 | 51700 | 51700 | 51600 | 365 |
| 531 | 20231117 | 101300 | 7843899400 | 51600 | 51700 | 51700 | 51600 | 2458 |
| 532 | 20231117 | 101200 | 7717021300 | 51600 | 51600 | 51700 | 51600 | 255 |
| 533 | 20231117 | 101100 | 7703841200 | 51600 | 51700 | 51700 | 51600 | 2580 |
| 534 | 20231117 | 101000 | 7570588000 | 51600 | 51700 | 51700 | 51600 | 1013 |
| 535 | 20231117 | 100900 | 7518228700 | 51700 | 51700 | 51700 | 51600 | 1367 |
| 536 | 20231117 | 100800 | 7447559500 | 51700 | 51600 | 51700 | 51600 | 484 |
| 537 | 20231117 | 100700 | 7422539100 | 51700 | 51700 | 51700 | 51600 | 1226 |
| 538 | 20231117 | 100600 | 7359161000 | 51600 | 51600 | 51700 | 51600 | 1110 |
| 539 | 20231117 | 100500 | 7301835000 | 51700 | 51700 | 51700 | 51600 | 1446 |
| 540 | 20231117 | 100400 | 7227178000 | 51700 | 51600 | 51700 | 51600 | 1598 |
| 541 | 20231117 | 100300 | 7144566200 | 51700 | 51600 | 51700 | 51600 | 2064 |
| 542 | 20231117 | 100200 | 7037880700 | 51700 | 51600 | 51700 | 51500 | 4048 |
| 543 | 20231117 | 100100 | 6829017000 | 51600 | 51500 | 51600 | 51500 | 731 |
| 544 | 20231117 | 100000 | 6791298600 | 51600 | 51500 | 51600 | 51500 | 629 |
| 545 | 20231117 | 095900 | 6758844600 | 51600 | 51600 | 51600 | 51500 | 595 |
| 546 | 20231117 | 095800 | 6728143800 | 51600 | 51600 | 51600 | 51500 | 1565 |
| 547 | 20231117 | 095700 | 6647391400 | 51600 | 51600 | 51600 | 51500 | 801 |
| 548 | 20231117 | 095600 | 6606060700 | 51600 | 51600 | 51600 | 51500 | 940 |
| 549 | 20231117 | 095500 | 6557557700 | 51600 | 51600 | 51600 | 51500 | 837 |
| 550 | 20231117 | 095400 | 6514370300 | 51600 | 51500 | 51600 | 51500 | 391 |
| 551 | 20231117 | 095300 | 6494195700 | 51500 | 51600 | 51600 | 51500 | 2331 |
| 552 | 20231117 | 095200 | 6373967200 | 51500 | 51600 | 51600 | 51500 | 452 |
| 553 | 20231117 | 095100 | 6350646500 | 51600 | 51600 | 51600 | 51500 | 527 |
| 554 | 20231117 | 095000 | 6323453400 | 51500 | 51600 | 51600 | 51500 | 604 |
| 555 | 20231117 | 094900 | 6292305600 | 51600 | 51600 | 51600 | 51500 | 825 |
| 556 | 20231117 | 094800 | 6249737200 | 51600 | 51600 | 51600 | 51500 | 744 |
| 557 | 20231117 | 094700 | 6211370300 | 51600 | 51500 | 51600 | 51500 | 365 |
| 558 | 20231117 | 094600 | 6192542000 | 51500 | 51600 | 51600 | 51500 | 178 |
| 559 | 20231117 | 094500 | 6183361100 | 51600 | 51500 | 51600 | 51500 | 6398 |
| 560 | 20231117 | 094400 | 5853801300 | 51600 | 51500 | 51600 | 51400 | 2734 |
| 561 | 20231117 | 094300 | 5712990100 | 51400 | 51400 | 51500 | 51400 | 2203 |
| 562 | 20231117 | 094200 | 5599594200 | 51500 | 51500 | 51500 | 51400 | 1081 |
| 563 | 20231117 | 094100 | 5543929800 | 51500 | 51500 | 51500 | 51400 | 791 |
| 564 | 20231117 | 094000 | 5503204400 | 51500 | 51400 | 51500 | 51400 | 4144 |
| 565 | 20231117 | 093900 | 5289819600 | 51500 | 51500 | 51500 | 51400 | 541 |
| 566 | 20231117 | 093800 | 5261960000 | 51500 | 51500 | 51500 | 51400 | 794 |
| 567 | 20231117 | 093700 | 5221078700 | 51500 | 51500 | 51500 | 51400 | 1303 |
| 568 | 20231117 | 093600 | 5154009000 | 51400 | 51500 | 51500 | 51400 | 1149 |
| 569 | 20231117 | 093500 | 5094899500 | 51500 | 51400 | 51500 | 51400 | 1578 |
| 570 | 20231117 | 093400 | 5013736200 | 51500 | 51400 | 51500 | 51400 | 666 |
| 571 | 20231117 | 093300 | 4979443700 | 51500 | 51400 | 51500 | 51400 | 536 |
| 572 | 20231117 | 093200 | 4951846100 | 51500 | 51400 | 51500 | 51400 | 520 |
| 573 | 20231117 | 093100 | 4925072500 | 51500 | 51500 | 51500 | 51400 | 608 |
| 574 | 20231117 | 093000 | 4893782000 | 51400 | 51500 | 51500 | 51400 | 387 |
| 575 | 20231117 | 092900 | 4873870400 | 51500 | 51500 | 51500 | 51400 | 218 |
| 576 | 20231117 | 092800 | 4862645500 | 51500 | 51500 | 51600 | 51400 | 3061 |
| 577 | 20231117 | 092700 | 4705003800 | 51500 | 51600 | 51600 | 51500 | 191 |
| 578 | 20231117 | 092600 | 4695155600 | 51600 | 51600 | 51700 | 51600 | 3804 |
| 579 | 20231117 | 092500 | 4498862700 | 51700 | 51600 | 51700 | 51600 | 867 |
| 580 | 20231117 | 092400 | 4454069200 | 51600 | 51600 | 51700 | 51600 | 1901 |
| 581 | 20231117 | 092300 | 4355950400 | 51600 | 51600 | 51700 | 51600 | 5188 |
| 582 | 20231117 | 092200 | 4088226000 | 51700 | 51700 | 51700 | 51600 | 4061 |
| 583 | 20231117 | 092100 | 3878550700 | 51700 | 51600 | 51700 | 51600 | 15002 |
| 584 | 20231117 | 092000 | 3104165100 | 51600 | 51500 | 51600 | 51500 | 457 |
| 585 | 20231117 | 091900 | 3080588300 | 51500 | 51500 | 51600 | 51500 | 1482 |
| 586 | 20231117 | 091800 | 3004190000 | 51600 | 51500 | 51600 | 51500 | 763 |
| 587 | 20231117 | 091700 | 2964842300 | 51500 | 51600 | 51600 | 51500 | 774 |
| 588 | 20231117 | 091600 | 2924972300 | 51600 | 51500 | 51600 | 51500 | 213 |
| 589 | 20231117 | 091500 | 2913988100 | 51500 | 51500 | 51600 | 51500 | 5094 |
| 590 | 20231117 | 091400 | 2651644800 | 51500 | 51500 | 51600 | 51400 | 1675 |
| 591 | 20231117 | 091300 | 2565341800 | 51500 | 51500 | 51500 | 51400 | 1841 |
| 592 | 20231117 | 091200 | 2470530600 | 51500 | 51500 | 51600 | 51400 | 5077 |
| 593 | 20231117 | 091100 | 2209053800 | 51500 | 51500 | 51600 | 51500 | 616 |
| 594 | 20231117 | 091000 | 2177273400 | 51600 | 51600 | 51600 | 51500 | 2307 |
| 595 | 20231117 | 090900 | 2058386400 | 51600 | 51600 | 51600 | 51500 | 1519 |
| 596 | 20231117 | 090800 | 1980092400 | 51600 | 51500 | 51600 | 51500 | 706 |
| 597 | 20231117 | 090700 | 1943704600 | 51600 | 51600 | 51600 | 51500 | 5474 |
| 598 | 20231117 | 090600 | 1661764400 | 51600 | 51600 | 51600 | 51500 | 2242 |
| 599 | 20231117 | 090500 | 1546173100 | 51600 | 51600 | 51600 | 51500 | 2092 |
| 600 | 20231117 | 090400 | 1438261900 | 51600 | 51600 | 51600 | 51500 | 3055 |
| 601 | 20231117 | 090300 | 1280656500 | 51600 | 51500 | 51600 | 51400 | 4695 |
| 602 | 20231117 | 090200 | 1038805300 | 51400 | 51500 | 51500 | 51400 | 2030 |
| 603 | 20231117 | 090100 | 934309200 | 51500 | 51500 | 51500 | 51400 | 9074 |
| 604 | 20231117 | 090000 | 467213200 | 51500 | 51300 | 51500 | 51300 | 9101 |