32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 20934 |
| 3 | 20231117 | 185000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 4 | 20231117 | 184900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 5 | 20231117 | 184800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 6 | 20231117 | 184700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 7 | 20231117 | 184600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 8 | 20231117 | 184500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 9 | 20231117 | 184400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 10 | 20231117 | 184300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 11 | 20231117 | 184200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 12 | 20231117 | 184100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 13 | 20231117 | 184000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 14 | 20231117 | 183900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 15 | 20231117 | 183800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 16 | 20231117 | 183700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 17 | 20231117 | 183600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 18 | 20231117 | 183500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 19 | 20231117 | 183400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 20 | 20231117 | 183300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 21 | 20231117 | 183200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 22 | 20231117 | 183100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 23 | 20231117 | 183000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 24 | 20231117 | 182900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 25 | 20231117 | 182800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 26 | 20231117 | 182700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 27 | 20231117 | 182600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 28 | 20231117 | 182500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 29 | 20231117 | 182400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 30 | 20231117 | 182300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 31 | 20231117 | 182200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 32 | 20231117 | 182100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 20934 |
| 33 | 20231117 | 182000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 34 | 20231117 | 181900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 35 | 20231117 | 181800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 36 | 20231117 | 181700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 37 | 20231117 | 181600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 38 | 20231117 | 181500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 39 | 20231117 | 181400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 40 | 20231117 | 181300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 41 | 20231117 | 181200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 42 | 20231117 | 181100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 43 | 20231117 | 181000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 44 | 20231117 | 180900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 45 | 20231117 | 180800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 46 | 20231117 | 180700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 47 | 20231117 | 180600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 48 | 20231117 | 180500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 49 | 20231117 | 180400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 50 | 20231117 | 180300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 51 | 20231117 | 180200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 52 | 20231117 | 180100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 53 | 20231117 | 180000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 54 | 20231117 | 175900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 55 | 20231117 | 175800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 56 | 20231117 | 175700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 57 | 20231117 | 175600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 58 | 20231117 | 175500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 59 | 20231117 | 175400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 60 | 20231117 | 175300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 61 | 20231117 | 175200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 62 | 20231117 | 175100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 20934 |
| 63 | 20231117 | 175000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 64 | 20231117 | 174900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 65 | 20231117 | 174800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 66 | 20231117 | 174700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 67 | 20231117 | 174600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 68 | 20231117 | 174500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 69 | 20231117 | 174400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 70 | 20231117 | 174300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 71 | 20231117 | 174200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 72 | 20231117 | 174100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 73 | 20231117 | 174000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 74 | 20231117 | 173900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 75 | 20231117 | 173800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 76 | 20231117 | 173700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 77 | 20231117 | 173600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 78 | 20231117 | 173500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 79 | 20231117 | 173400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 80 | 20231117 | 173300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 81 | 20231117 | 173200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 82 | 20231117 | 173100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 83 | 20231117 | 173000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 84 | 20231117 | 172900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 85 | 20231117 | 172800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 86 | 20231117 | 172700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 87 | 20231117 | 172600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 88 | 20231117 | 172500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 89 | 20231117 | 172400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 90 | 20231117 | 172300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 91 | 20231117 | 172200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 92 | 20231117 | 172100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 20934 |
| 93 | 20231117 | 172000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 94 | 20231117 | 171900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 95 | 20231117 | 171800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 96 | 20231117 | 171700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 97 | 20231117 | 171600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 98 | 20231117 | 171500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 99 | 20231117 | 171400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 100 | 20231117 | 171300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 101 | 20231117 | 171200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 102 | 20231117 | 171100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 103 | 20231117 | 171000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 104 | 20231117 | 170900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 105 | 20231117 | 170800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 106 | 20231117 | 170700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 107 | 20231117 | 170600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 108 | 20231117 | 170500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 109 | 20231117 | 170400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 110 | 20231117 | 170300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 111 | 20231117 | 170200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 112 | 20231117 | 170100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 113 | 20231117 | 170000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 114 | 20231117 | 165900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 115 | 20231117 | 165800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 116 | 20231117 | 165700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 117 | 20231117 | 165600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 118 | 20231117 | 165500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 119 | 20231117 | 165400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 120 | 20231117 | 165300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 121 | 20231117 | 165200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 122 | 20231117 | 165100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 20934 |
| 123 | 20231117 | 165000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 124 | 20231117 | 164900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 125 | 20231117 | 164800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 126 | 20231117 | 164700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 127 | 20231117 | 164600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 128 | 20231117 | 164500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 129 | 20231117 | 164400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 130 | 20231117 | 164300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 131 | 20231117 | 164200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 132 | 20231117 | 164100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 133 | 20231117 | 164000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 134 | 20231117 | 163900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 135 | 20231117 | 163800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 136 | 20231117 | 163700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 137 | 20231117 | 163600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 138 | 20231117 | 163500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 139 | 20231117 | 163400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 140 | 20231117 | 163300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 141 | 20231117 | 163200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 142 | 20231117 | 163100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 143 | 20231117 | 163000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 144 | 20231117 | 162900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 145 | 20231117 | 162800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 146 | 20231117 | 162700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 147 | 20231117 | 162600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 148 | 20231117 | 162500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 149 | 20231117 | 162400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 150 | 20231117 | 162300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 151 | 20231117 | 162200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 152 | 20231117 | 162100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 20934 |
| 153 | 20231117 | 162000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 154 | 20231117 | 161900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 155 | 20231117 | 161800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 156 | 20231117 | 161700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 157 | 20231117 | 161600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 158 | 20231117 | 161500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 159 | 20231117 | 161400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 160 | 20231117 | 161300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 161 | 20231117 | 161200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 162 | 20231117 | 161100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 163 | 20231117 | 161000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 164 | 20231117 | 160900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 165 | 20231117 | 160800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 166 | 20231117 | 160700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 167 | 20231117 | 160600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 168 | 20231117 | 160500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 169 | 20231117 | 160400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 170 | 20231117 | 160300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 171 | 20231117 | 160200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 172 | 20231117 | 160100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 173 | 20231117 | 160000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 174 | 20231117 | 155900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 175 | 20231117 | 155800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 176 | 20231117 | 155700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 177 | 20231117 | 155600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 178 | 20231117 | 155500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 179 | 20231117 | 155400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 180 | 20231117 | 155300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 181 | 20231117 | 155200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 182 | 20231117 | 155100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 20934 |
| 183 | 20231117 | 155000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 184 | 20231117 | 154900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 185 | 20231117 | 154800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 186 | 20231117 | 154700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 187 | 20231117 | 154600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 188 | 20231117 | 154500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 189 | 20231117 | 154400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 190 | 20231117 | 154300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 191 | 20231117 | 154200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 192 | 20231117 | 154100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 193 | 20231117 | 154000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 194 | 20231117 | 153900 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 195 | 20231117 | 153800 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 196 | 20231117 | 153700 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 197 | 20231117 | 153600 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 198 | 20231117 | 153500 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 199 | 20231117 | 153400 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 200 | 20231117 | 153300 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 201 | 20231117 | 153200 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 202 | 20231117 | 153100 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 0 |
| 203 | 20231117 | 153000 | 18925117800 | 65800 | 65800 | 65800 | 65800 | 20934 |
| 204 | 20231117 | 152900 | 17547660600 | 65900 | 65900 | 65900 | 65900 | 0 |
| 205 | 20231117 | 152800 | 17547660600 | 65900 | 65900 | 65900 | 65900 | 0 |
| 206 | 20231117 | 152700 | 17547660600 | 65900 | 65900 | 65900 | 65900 | 0 |
| 207 | 20231117 | 152600 | 17547660600 | 65900 | 65900 | 65900 | 65900 | 0 |
| 208 | 20231117 | 152500 | 17547660600 | 65900 | 65900 | 65900 | 65900 | 0 |
| 209 | 20231117 | 152400 | 17547660600 | 65900 | 65900 | 65900 | 65900 | 0 |
| 210 | 20231117 | 152300 | 17547660600 | 65900 | 65900 | 65900 | 65900 | 0 |
| 211 | 20231117 | 152200 | 17547660600 | 65900 | 65900 | 65900 | 65900 | 0 |
| 212 | 20231117 | 152100 | 17547660600 | 65900 | 65900 | 65900 | 65900 | 0 |
| 213 | 20231117 | 152000 | 17547660600 | 65900 | 65900 | 65900 | 65900 | 0 |
| 214 | 20231117 | 151900 | 17547660600 | 65900 | 66000 | 66000 | 65900 | 1129 |
| 215 | 20231117 | 151800 | 17473203600 | 65900 | 65900 | 66000 | 65900 | 57 |
| 216 | 20231117 | 151700 | 17469442600 | 66000 | 65800 | 66000 | 65800 | 1449 |
| 217 | 20231117 | 151600 | 17373991200 | 65900 | 65800 | 65900 | 65800 | 673 |
| 218 | 20231117 | 151500 | 17329674600 | 65800 | 65800 | 65900 | 65800 | 864 |
| 219 | 20231117 | 151400 | 17272780800 | 65800 | 65900 | 65900 | 65800 | 527 |
| 220 | 20231117 | 151300 | 17238064100 | 65900 | 65800 | 65900 | 65800 | 934 |
| 221 | 20231117 | 151200 | 17176537100 | 65900 | 65800 | 65900 | 65800 | 641 |
| 222 | 20231117 | 151100 | 17134335000 | 65800 | 65800 | 65900 | 65800 | 667 |
| 223 | 20231117 | 151000 | 17090402800 | 65900 | 65800 | 65900 | 65800 | 490 |
| 224 | 20231117 | 150900 | 17058145700 | 65800 | 65800 | 65900 | 65800 | 394 |
| 225 | 20231117 | 150800 | 17032198500 | 65800 | 65900 | 65900 | 65800 | 352 |
| 226 | 20231117 | 150700 | 17009011000 | 65900 | 65800 | 66000 | 65800 | 1804 |
| 227 | 20231117 | 150600 | 16890163700 | 65800 | 65800 | 65900 | 65800 | 833 |
| 228 | 20231117 | 150500 | 16835330500 | 65800 | 65900 | 65900 | 65800 | 497 |
| 229 | 20231117 | 150400 | 16802602700 | 65800 | 65800 | 65900 | 65800 | 196 |
| 230 | 20231117 | 150300 | 16789703500 | 65900 | 65800 | 65900 | 65800 | 531 |
| 231 | 20231117 | 150200 | 16754742000 | 65800 | 65800 | 65900 | 65800 | 1553 |
| 232 | 20231117 | 150100 | 16652512700 | 65800 | 65800 | 65900 | 65800 | 402 |
| 233 | 20231117 | 150000 | 16626036600 | 65800 | 65900 | 65900 | 65800 | 653 |
| 234 | 20231117 | 145900 | 16583046100 | 65800 | 65800 | 65900 | 65800 | 591 |
| 235 | 20231117 | 145800 | 16544135500 | 65800 | 65800 | 65900 | 65800 | 575 |
| 236 | 20231117 | 145700 | 16506283300 | 65800 | 65900 | 65900 | 65800 | 797 |
| 237 | 20231117 | 145600 | 16453794800 | 65900 | 65800 | 66000 | 65800 | 628 |
| 238 | 20231117 | 145500 | 16412447500 | 65800 | 65900 | 65900 | 65800 | 567 |
| 239 | 20231117 | 145400 | 16375113300 | 65900 | 65900 | 65900 | 65800 | 527 |
| 240 | 20231117 | 145300 | 16340412000 | 65900 | 65800 | 65900 | 65800 | 2833 |
| 241 | 20231117 | 145200 | 16153778100 | 65800 | 65900 | 66000 | 65800 | 1096 |
| 242 | 20231117 | 145100 | 16081600700 | 65900 | 65900 | 66000 | 65900 | 1532 |
| 243 | 20231117 | 145000 | 15980640700 | 66000 | 65900 | 66000 | 65900 | 538 |
| 244 | 20231117 | 144900 | 15945164700 | 65900 | 66000 | 66100 | 65900 | 950 |
| 245 | 20231117 | 144800 | 15882528100 | 66000 | 66000 | 66100 | 65900 | 324 |
| 246 | 20231117 | 144700 | 15861143800 | 66100 | 66000 | 66100 | 65900 | 418 |
| 247 | 20231117 | 144600 | 15833561800 | 65900 | 66000 | 66100 | 65900 | 733 |
| 248 | 20231117 | 144500 | 15785184600 | 66000 | 66000 | 66100 | 66000 | 175 |
| 249 | 20231117 | 144400 | 15773632000 | 66000 | 66000 | 66100 | 65900 | 553 |
| 250 | 20231117 | 144300 | 15737148600 | 66000 | 65900 | 66100 | 65900 | 576 |
| 251 | 20231117 | 144200 | 15699109600 | 65900 | 66000 | 66100 | 65900 | 1097 |
| 252 | 20231117 | 144100 | 15626722100 | 66000 | 66000 | 66100 | 65900 | 1248 |
| 253 | 20231117 | 144000 | 15544345900 | 66100 | 66000 | 66100 | 65900 | 512 |
| 254 | 20231117 | 143900 | 15510528600 | 65900 | 66000 | 66000 | 65900 | 729 |
| 255 | 20231117 | 143800 | 15462456200 | 66000 | 66100 | 66100 | 65900 | 211 |
| 256 | 20231117 | 143700 | 15448540700 | 65900 | 65900 | 66100 | 65900 | 534 |
| 257 | 20231117 | 143600 | 15413306200 | 65900 | 66000 | 66100 | 65900 | 851 |
| 258 | 20231117 | 143500 | 15357132100 | 66100 | 66000 | 66100 | 66000 | 375 |
| 259 | 20231117 | 143400 | 15332360100 | 66000 | 66000 | 66100 | 66000 | 767 |
| 260 | 20231117 | 143300 | 15281689000 | 66000 | 66000 | 66100 | 66000 | 536 |
| 261 | 20231117 | 143200 | 15246289700 | 66000 | 66000 | 66100 | 66000 | 330 |
| 262 | 20231117 | 143100 | 15224507600 | 66000 | 66000 | 66200 | 66000 | 652 |
| 263 | 20231117 | 143000 | 15181430300 | 66000 | 66200 | 66200 | 66000 | 351 |
| 264 | 20231117 | 142900 | 15158238600 | 66100 | 66100 | 66200 | 66000 | 648 |
| 265 | 20231117 | 142800 | 15115429200 | 66100 | 66000 | 66200 | 66000 | 744 |
| 266 | 20231117 | 142700 | 15066233700 | 66100 | 66000 | 66200 | 66000 | 1005 |
| 267 | 20231117 | 142600 | 14999804600 | 66100 | 66000 | 66100 | 66000 | 525 |
| 268 | 20231117 | 142500 | 14965139400 | 65900 | 66000 | 66200 | 65900 | 540 |
| 269 | 20231117 | 142400 | 14929493600 | 66100 | 66100 | 66200 | 65900 | 1330 |
| 270 | 20231117 | 142300 | 14841649200 | 66100 | 66100 | 66200 | 66000 | 784 |
| 271 | 20231117 | 142200 | 14789792100 | 66100 | 66100 | 66200 | 66000 | 506 |
| 272 | 20231117 | 142100 | 14756348300 | 66100 | 66100 | 66200 | 66000 | 947 |
| 273 | 20231117 | 142000 | 14693691400 | 66100 | 66300 | 66300 | 66000 | 430 |
| 274 | 20231117 | 141900 | 14665254600 | 66200 | 66200 | 66200 | 66100 | 620 |
| 275 | 20231117 | 141800 | 14624233900 | 66200 | 66100 | 66300 | 66000 | 2135 |
| 276 | 20231117 | 141700 | 14483144400 | 66100 | 66100 | 66200 | 66000 | 355 |
| 277 | 20231117 | 141600 | 14459664200 | 66100 | 66100 | 66200 | 66000 | 734 |
| 278 | 20231117 | 141500 | 14411125700 | 66200 | 66000 | 66200 | 66000 | 729 |
| 279 | 20231117 | 141400 | 14362929700 | 66000 | 66000 | 66200 | 66000 | 697 |
| 280 | 20231117 | 141300 | 14316865500 | 66000 | 66100 | 66200 | 66000 | 607 |
| 281 | 20231117 | 141200 | 14276762900 | 66200 | 66000 | 66200 | 66000 | 717 |
| 282 | 20231117 | 141100 | 14229387800 | 66100 | 66000 | 66200 | 66000 | 582 |
| 283 | 20231117 | 141000 | 14190898300 | 66000 | 66000 | 66200 | 66000 | 1528 |
| 284 | 20231117 | 140900 | 14089908400 | 66100 | 66000 | 66100 | 66000 | 923 |
| 285 | 20231117 | 140800 | 14028951300 | 66000 | 65900 | 66100 | 65800 | 1113 |
| 286 | 20231117 | 140700 | 13955512000 | 66000 | 65900 | 66000 | 65900 | 800 |
| 287 | 20231117 | 140600 | 13902775400 | 66000 | 65900 | 66000 | 65900 | 846 |
| 288 | 20231117 | 140500 | 13846993200 | 66000 | 65900 | 66000 | 65800 | 803 |
| 289 | 20231117 | 140400 | 13794097600 | 65900 | 65900 | 66000 | 65900 | 428 |
| 290 | 20231117 | 140300 | 13765891000 | 66000 | 65900 | 66000 | 65900 | 268 |
| 291 | 20231117 | 140200 | 13748228200 | 65900 | 65900 | 66000 | 65900 | 228 |
| 292 | 20231117 | 140100 | 13733198100 | 66000 | 65900 | 66000 | 65900 | 447 |
| 293 | 20231117 | 140000 | 13703739500 | 65900 | 65900 | 66000 | 65900 | 462 |
| 294 | 20231117 | 135900 | 13673277300 | 66000 | 65900 | 66000 | 65900 | 239 |
| 295 | 20231117 | 135800 | 13657508000 | 65900 | 65900 | 66000 | 65900 | 422 |
| 296 | 20231117 | 135700 | 13629696400 | 66000 | 65900 | 66000 | 65900 | 254 |
| 297 | 20231117 | 135600 | 13612955400 | 65900 | 65900 | 65900 | 65900 | 10 |
| 298 | 20231117 | 135500 | 13612296400 | 65900 | 65800 | 65900 | 65700 | 630 |
| 299 | 20231117 | 135400 | 13570829800 | 65800 | 65700 | 66000 | 65700 | 1207 |
| 300 | 20231117 | 135300 | 13491307100 | 65700 | 65700 | 65900 | 65700 | 354 |
| 301 | 20231117 | 135200 | 13468016400 | 65700 | 65800 | 65800 | 65700 | 279 |
| 302 | 20231117 | 135100 | 13449682300 | 65700 | 65800 | 65900 | 65700 | 965 |
| 303 | 20231117 | 135000 | 13386211500 | 65800 | 65700 | 65800 | 65700 | 412 |
| 304 | 20231117 | 134900 | 13359114100 | 65900 | 65800 | 65900 | 65700 | 1492 |
| 305 | 20231117 | 134800 | 13260949200 | 65800 | 65800 | 65900 | 65700 | 598 |
| 306 | 20231117 | 134700 | 13221603900 | 65700 | 65800 | 65900 | 65700 | 283 |
| 307 | 20231117 | 134600 | 13202996200 | 65800 | 65700 | 65900 | 65700 | 517 |
| 308 | 20231117 | 134500 | 13168983200 | 65700 | 65800 | 65900 | 65700 | 277 |
| 309 | 20231117 | 134400 | 13150756800 | 65800 | 65800 | 65900 | 65800 | 347 |
| 310 | 20231117 | 134300 | 13127922800 | 65800 | 65800 | 65900 | 65800 | 404 |
| 311 | 20231117 | 134200 | 13101333000 | 65800 | 65800 | 65900 | 65800 | 348 |
| 312 | 20231117 | 134100 | 13078433200 | 65800 | 65800 | 65900 | 65800 | 555 |
| 313 | 20231117 | 134000 | 13041906300 | 65800 | 65900 | 65900 | 65800 | 44 |
| 314 | 20231117 | 133900 | 13039008800 | 65800 | 65900 | 66000 | 65800 | 423 |
| 315 | 20231117 | 133800 | 13011154300 | 65900 | 65800 | 65900 | 65800 | 446 |
| 316 | 20231117 | 133700 | 12981792500 | 65800 | 65900 | 65900 | 65800 | 336 |
| 317 | 20231117 | 133600 | 12959670700 | 65800 | 65700 | 65800 | 65700 | 1017 |
| 318 | 20231117 | 133500 | 12892794300 | 65700 | 65700 | 65800 | 65600 | 202 |
| 319 | 20231117 | 133400 | 12879522300 | 65700 | 65600 | 65800 | 65600 | 950 |
| 320 | 20231117 | 133300 | 12817139000 | 65600 | 65700 | 65700 | 65600 | 1007 |
| 321 | 20231117 | 133200 | 12751054600 | 65800 | 65700 | 65800 | 65600 | 2813 |
| 322 | 20231117 | 133100 | 12566271400 | 65700 | 65700 | 65800 | 65700 | 884 |
| 323 | 20231117 | 133000 | 12508173800 | 65700 | 65800 | 65800 | 65700 | 210 |
| 324 | 20231117 | 132900 | 12494370800 | 65700 | 65800 | 65800 | 65700 | 3685 |
| 325 | 20231117 | 132800 | 12252260000 | 65700 | 65700 | 65800 | 65700 | 523 |
| 326 | 20231117 | 132700 | 12217882300 | 65700 | 65700 | 65800 | 65700 | 924 |
| 327 | 20231117 | 132600 | 12157162600 | 65700 | 65700 | 65800 | 65700 | 234 |
| 328 | 20231117 | 132500 | 12141780200 | 65700 | 65700 | 65800 | 65700 | 269 |
| 329 | 20231117 | 132400 | 12124099900 | 65700 | 65700 | 65800 | 65700 | 609 |
| 330 | 20231117 | 132300 | 12084075300 | 65800 | 65700 | 65800 | 65700 | 693 |
| 331 | 20231117 | 132200 | 12038539200 | 65700 | 65700 | 65800 | 65700 | 223 |
| 332 | 20231117 | 132100 | 12023878100 | 65700 | 65700 | 65800 | 65700 | 409 |
| 333 | 20231117 | 132000 | 11996987600 | 65700 | 65800 | 65900 | 65700 | 1021 |
| 334 | 20231117 | 131900 | 11929812000 | 65900 | 65800 | 65900 | 65800 | 323 |
| 335 | 20231117 | 131800 | 11908552600 | 65800 | 65800 | 65900 | 65800 | 377 |
| 336 | 20231117 | 131700 | 11883735200 | 65800 | 65700 | 65800 | 65700 | 1531 |
| 337 | 20231117 | 131600 | 11783034500 | 65700 | 65700 | 65800 | 65700 | 1656 |
| 338 | 20231117 | 131500 | 11674117100 | 65700 | 65800 | 65800 | 65700 | 277 |
| 339 | 20231117 | 131400 | 11655907500 | 65700 | 65700 | 65800 | 65700 | 646 |
| 340 | 20231117 | 131300 | 11613449900 | 65700 | 65700 | 65800 | 65700 | 210 |
| 341 | 20231117 | 131200 | 11599642200 | 65700 | 65700 | 65800 | 65700 | 356 |
| 342 | 20231117 | 131100 | 11576240800 | 65700 | 65700 | 65800 | 65700 | 476 |
| 343 | 20231117 | 131000 | 11544959900 | 65700 | 65700 | 65800 | 65700 | 467 |
| 344 | 20231117 | 130900 | 11514263200 | 65700 | 65700 | 65800 | 65700 | 173 |
| 345 | 20231117 | 130800 | 11502889900 | 65700 | 65700 | 65800 | 65700 | 282 |
| 346 | 20231117 | 130700 | 11484354700 | 65800 | 65700 | 65800 | 65700 | 572 |
| 347 | 20231117 | 130600 | 11446761100 | 65700 | 65700 | 65800 | 65700 | 288 |
| 348 | 20231117 | 130500 | 11427839300 | 65700 | 65700 | 65800 | 65700 | 208 |
| 349 | 20231117 | 130400 | 11414160500 | 65700 | 65700 | 65800 | 65700 | 928 |
| 350 | 20231117 | 130300 | 11353190300 | 65700 | 65700 | 65800 | 65700 | 1185 |
| 351 | 20231117 | 130200 | 11275318700 | 65700 | 65700 | 65800 | 65700 | 199 |
| 352 | 20231117 | 130100 | 11262243100 | 65800 | 65700 | 65800 | 65700 | 290 |
| 353 | 20231117 | 130000 | 11243173800 | 65800 | 65700 | 65900 | 65700 | 48 |
| 354 | 20231117 | 125900 | 11240015600 | 65800 | 65800 | 65800 | 65700 | 363 |
| 355 | 20231117 | 125800 | 11216132900 | 65800 | 65800 | 65900 | 65800 | 150 |
| 356 | 20231117 | 125700 | 11206262700 | 65800 | 65800 | 65900 | 65700 | 719 |
| 357 | 20231117 | 125600 | 11158955200 | 65800 | 65800 | 65900 | 65700 | 5217 |
| 358 | 20231117 | 125500 | 10815734400 | 65900 | 65800 | 65900 | 65800 | 164 |
| 359 | 20231117 | 125400 | 10804936200 | 65900 | 65800 | 65900 | 65800 | 63 |
| 360 | 20231117 | 125300 | 10800787400 | 65900 | 65900 | 65900 | 65800 | 468 |
| 361 | 20231117 | 125200 | 10769990100 | 65800 | 65800 | 65900 | 65800 | 48 |
| 362 | 20231117 | 125100 | 10766828600 | 65900 | 65800 | 65900 | 65800 | 65 |
| 363 | 20231117 | 125000 | 10762549400 | 65900 | 65800 | 65900 | 65800 | 414 |
| 364 | 20231117 | 124900 | 10735303000 | 65800 | 65800 | 65900 | 65800 | 48 |
| 365 | 20231117 | 124800 | 10732143000 | 65900 | 65900 | 65900 | 65800 | 185 |
| 366 | 20231117 | 124700 | 10719965900 | 65900 | 65800 | 65900 | 65800 | 120 |
| 367 | 20231117 | 124600 | 10712069000 | 65800 | 65800 | 65900 | 65800 | 269 |
| 368 | 20231117 | 124500 | 10694368100 | 65900 | 65800 | 65900 | 65800 | 167 |
| 369 | 20231117 | 124400 | 10683377100 | 65800 | 65800 | 65900 | 65800 | 512 |
| 370 | 20231117 | 124300 | 10649644000 | 65900 | 65800 | 65900 | 65800 | 452 |
| 371 | 20231117 | 124200 | 10619902200 | 65800 | 65800 | 65900 | 65800 | 27 |
| 372 | 20231117 | 124100 | 10618125400 | 65800 | 65900 | 66000 | 65800 | 1348 |
| 373 | 20231117 | 124000 | 10529316100 | 65900 | 65900 | 66000 | 65900 | 239 |
| 374 | 20231117 | 123900 | 10513565500 | 65900 | 65900 | 66000 | 65900 | 261 |
| 375 | 20231117 | 123800 | 10496364500 | 66000 | 65900 | 66000 | 65800 | 1177 |
| 376 | 20231117 | 123700 | 10418805800 | 65800 | 65800 | 65900 | 65800 | 237 |
| 377 | 20231117 | 123600 | 10403210900 | 65900 | 65800 | 65900 | 65800 | 434 |
| 378 | 20231117 | 123500 | 10374636000 | 65900 | 65800 | 65900 | 65700 | 4555 |
| 379 | 20231117 | 123400 | 10074936200 | 65700 | 65700 | 65800 | 65700 | 30 |
| 380 | 20231117 | 123300 | 10072964800 | 65700 | 65700 | 65800 | 65700 | 273 |
| 381 | 20231117 | 123200 | 10055026400 | 65700 | 65700 | 65800 | 65700 | 497 |
| 382 | 20231117 | 123100 | 10022371500 | 65700 | 65700 | 65800 | 65700 | 245 |
| 383 | 20231117 | 123000 | 10006258800 | 65800 | 65800 | 65800 | 65700 | 214 |
| 384 | 20231117 | 122900 | 9992196300 | 65700 | 65700 | 65800 | 65700 | 270 |
| 385 | 20231117 | 122800 | 9974454900 | 65800 | 65700 | 65800 | 65700 | 78 |
| 386 | 20231117 | 122700 | 9969327500 | 65800 | 65700 | 65800 | 65700 | 212 |
| 387 | 20231117 | 122600 | 9955397200 | 65700 | 65700 | 65800 | 65700 | 315 |
| 388 | 20231117 | 122500 | 9934699000 | 65700 | 65700 | 65800 | 65700 | 233 |
| 389 | 20231117 | 122400 | 9919388600 | 65700 | 65700 | 65800 | 65700 | 224 |
| 390 | 20231117 | 122300 | 9904656700 | 65800 | 65700 | 65800 | 65700 | 284 |
| 391 | 20231117 | 122200 | 9885976000 | 65800 | 65700 | 65800 | 65700 | 397 |
| 392 | 20231117 | 122100 | 9859890900 | 65800 | 65700 | 65800 | 65700 | 40 |
| 393 | 20231117 | 122000 | 9857260600 | 65800 | 65700 | 65800 | 65700 | 281 |
| 394 | 20231117 | 121900 | 9838777900 | 65700 | 65700 | 65800 | 65700 | 434 |
| 395 | 20231117 | 121800 | 9810263400 | 65700 | 65700 | 65800 | 65700 | 237 |
| 396 | 20231117 | 121700 | 9794676300 | 65800 | 65700 | 65800 | 65700 | 171 |
| 397 | 20231117 | 121600 | 9783439400 | 65700 | 65600 | 65700 | 65600 | 1386 |
| 398 | 20231117 | 121500 | 9692410600 | 65700 | 65600 | 65700 | 65600 | 184 |
| 399 | 20231117 | 121400 | 9680338000 | 65700 | 65600 | 65700 | 65600 | 369 |
| 400 | 20231117 | 121300 | 9656127600 | 65700 | 65600 | 65700 | 65600 | 173 |
| 401 | 20231117 | 121200 | 9644773800 | 65700 | 65600 | 65700 | 65600 | 940 |
| 402 | 20231117 | 121100 | 9583101700 | 65600 | 65700 | 65700 | 65600 | 1230 |
| 403 | 20231117 | 121000 | 9502320300 | 65700 | 65700 | 65800 | 65700 | 2327 |
| 404 | 20231117 | 120900 | 9349435900 | 65700 | 65700 | 65800 | 65700 | 592 |
| 405 | 20231117 | 120800 | 9310533900 | 65800 | 65700 | 65800 | 65700 | 173 |
| 406 | 20231117 | 120700 | 9299160800 | 65800 | 65700 | 65800 | 65700 | 217 |
| 407 | 20231117 | 120600 | 9284891900 | 65700 | 65700 | 65800 | 65700 | 263 |
| 408 | 20231117 | 120500 | 9267611500 | 65800 | 65700 | 65800 | 65700 | 564 |
| 409 | 20231117 | 120400 | 9230553700 | 65800 | 65700 | 65800 | 65700 | 264 |
| 410 | 20231117 | 120300 | 9213207800 | 65800 | 65700 | 65800 | 65700 | 221 |
| 411 | 20231117 | 120200 | 9198686800 | 65700 | 65700 | 65800 | 65700 | 1617 |
| 412 | 20231117 | 120100 | 9092449300 | 65700 | 65700 | 65800 | 65700 | 237 |
| 413 | 20231117 | 120000 | 9076874600 | 65700 | 65700 | 65800 | 65700 | 79 |
| 414 | 20231117 | 115900 | 9071682600 | 65700 | 65700 | 65800 | 65700 | 207 |
| 415 | 20231117 | 115800 | 9058080800 | 65800 | 65800 | 65900 | 65700 | 3205 |
| 416 | 20231117 | 115700 | 8847230300 | 65800 | 65800 | 65900 | 65800 | 107 |
| 417 | 20231117 | 115600 | 8840188500 | 65900 | 65800 | 65900 | 65800 | 247 |
| 418 | 20231117 | 115500 | 8823934500 | 65800 | 65800 | 65900 | 65800 | 328 |
| 419 | 20231117 | 115400 | 8802348100 | 65800 | 65800 | 65900 | 65800 | 266 |
| 420 | 20231117 | 115300 | 8784844800 | 65800 | 65800 | 65900 | 65800 | 114 |
| 421 | 20231117 | 115200 | 8777342900 | 65800 | 65800 | 65900 | 65800 | 1298 |
| 422 | 20231117 | 115100 | 8691931500 | 65800 | 65800 | 65900 | 65800 | 147 |
| 423 | 20231117 | 115000 | 8682258500 | 65800 | 65800 | 65900 | 65800 | 152 |
| 424 | 20231117 | 114900 | 8672255600 | 65800 | 65800 | 65900 | 65800 | 209 |
| 425 | 20231117 | 114800 | 8658501100 | 65900 | 65800 | 65900 | 65800 | 426 |
| 426 | 20231117 | 114700 | 8630459900 | 65900 | 65900 | 65900 | 65800 | 1468 |
| 427 | 20231117 | 114600 | 8533859200 | 65800 | 65800 | 65900 | 65800 | 442 |
| 428 | 20231117 | 114500 | 8504748200 | 65900 | 65800 | 65900 | 65800 | 434 |
| 429 | 20231117 | 114400 | 8476172900 | 65800 | 65900 | 65900 | 65800 | 739 |
| 430 | 20231117 | 114300 | 8427503100 | 65900 | 65800 | 65900 | 65800 | 688 |
| 431 | 20231117 | 114200 | 8382181100 | 65900 | 65900 | 65900 | 65800 | 615 |
| 432 | 20231117 | 114100 | 8341662400 | 65900 | 65800 | 65900 | 65800 | 345 |
| 433 | 20231117 | 114000 | 8318959600 | 65800 | 65800 | 65900 | 65800 | 80 |
| 434 | 20231117 | 113900 | 8313689600 | 65900 | 65800 | 65900 | 65800 | 208 |
| 435 | 20231117 | 113800 | 8299986300 | 65800 | 65800 | 65900 | 65800 | 351 |
| 436 | 20231117 | 113700 | 8276889300 | 65800 | 65800 | 65900 | 65800 | 711 |
| 437 | 20231117 | 113600 | 8230049800 | 65800 | 65800 | 65900 | 65800 | 92 |
| 438 | 20231117 | 113500 | 8223991900 | 65800 | 65800 | 65900 | 65800 | 577 |
| 439 | 20231117 | 113400 | 8186018300 | 65800 | 65800 | 65900 | 65800 | 65 |
| 440 | 20231117 | 113300 | 8181738900 | 65800 | 65800 | 65900 | 65800 | 153 |
| 441 | 20231117 | 113200 | 8171670800 | 65900 | 65800 | 65900 | 65800 | 92 |
| 442 | 20231117 | 113100 | 8165610400 | 65900 | 65900 | 65900 | 65800 | 272 |
| 443 | 20231117 | 113000 | 8147710500 | 65900 | 65800 | 65900 | 65800 | 273 |
| 444 | 20231117 | 112900 | 8129734300 | 65900 | 65900 | 65900 | 65800 | 129 |
| 445 | 20231117 | 112800 | 8121244700 | 65900 | 65800 | 65900 | 65800 | 521 |
| 446 | 20231117 | 112700 | 8086949000 | 65900 | 65800 | 65900 | 65800 | 437 |
| 447 | 20231117 | 112600 | 8058158200 | 65800 | 65900 | 65900 | 65800 | 75 |
| 448 | 20231117 | 112500 | 8053218900 | 65900 | 65800 | 65900 | 65800 | 4392 |
| 449 | 20231117 | 112400 | 7764132000 | 65900 | 65800 | 65900 | 65800 | 801 |
| 450 | 20231117 | 112300 | 7711424300 | 65900 | 65900 | 65900 | 65800 | 1134 |
| 451 | 20231117 | 112200 | 7636798400 | 65800 | 65800 | 65900 | 65800 | 261 |
| 452 | 20231117 | 112100 | 7619614600 | 65800 | 65800 | 65900 | 65800 | 390 |
| 453 | 20231117 | 112000 | 7593951100 | 65900 | 65800 | 65900 | 65800 | 255 |
| 454 | 20231117 | 111900 | 7577166300 | 65900 | 65800 | 65900 | 65800 | 223 |
| 455 | 20231117 | 111800 | 7562487700 | 65800 | 65800 | 65900 | 65800 | 288 |
| 456 | 20231117 | 111700 | 7543522000 | 65800 | 65800 | 65900 | 65800 | 507 |
| 457 | 20231117 | 111600 | 7510159800 | 65900 | 65900 | 66000 | 65800 | 1504 |
| 458 | 20231117 | 111500 | 7411053500 | 66000 | 65900 | 66000 | 65900 | 346 |
| 459 | 20231117 | 111400 | 7388251000 | 66000 | 65900 | 66000 | 65900 | 273 |
| 460 | 20231117 | 111300 | 7370259600 | 66000 | 65900 | 66000 | 65900 | 328 |
| 461 | 20231117 | 111200 | 7348629200 | 66000 | 65900 | 66000 | 65900 | 231 |
| 462 | 20231117 | 111100 | 7333404400 | 65900 | 65900 | 66000 | 65900 | 366 |
| 463 | 20231117 | 111000 | 7309282500 | 66000 | 66000 | 66000 | 65900 | 154 |
| 464 | 20231117 | 110900 | 7299132700 | 65900 | 65900 | 65900 | 65800 | 1309 |
| 465 | 20231117 | 110800 | 7212895200 | 65900 | 65900 | 65900 | 65800 | 81 |
| 466 | 20231117 | 110700 | 7207562400 | 65800 | 65800 | 65900 | 65800 | 726 |
| 467 | 20231117 | 110600 | 7159787900 | 65900 | 65800 | 65900 | 65800 | 329 |
| 468 | 20231117 | 110500 | 7138112300 | 65900 | 65900 | 65900 | 65800 | 1041 |
| 469 | 20231117 | 110400 | 7069608600 | 65800 | 65800 | 65900 | 65800 | 478 |
| 470 | 20231117 | 110300 | 7038149700 | 65800 | 65800 | 65900 | 65800 | 339 |
| 471 | 20231117 | 110200 | 7015815200 | 65900 | 65900 | 65900 | 65800 | 180 |
| 472 | 20231117 | 110100 | 7003967400 | 65800 | 65900 | 65900 | 65800 | 739 |
| 473 | 20231117 | 110000 | 6955283000 | 65900 | 65900 | 66000 | 65900 | 1787 |
| 474 | 20231117 | 105900 | 6837517600 | 65900 | 65900 | 66000 | 65900 | 278 |
| 475 | 20231117 | 105800 | 6819196800 | 65900 | 65800 | 66000 | 65800 | 335 |
| 476 | 20231117 | 105700 | 6797122200 | 65900 | 65900 | 65900 | 65800 | 1930 |
| 477 | 20231117 | 105600 | 6669990600 | 65900 | 66000 | 66100 | 65800 | 17883 |
| 478 | 20231117 | 105500 | 5490341100 | 66100 | 66000 | 66100 | 66000 | 1594 |
| 479 | 20231117 | 105400 | 5385132000 | 66000 | 66000 | 66100 | 66000 | 922 |
| 480 | 20231117 | 105300 | 5324278800 | 66100 | 66000 | 66100 | 66000 | 108 |
| 481 | 20231117 | 105200 | 5317143300 | 66000 | 66000 | 66100 | 66000 | 195 |
| 482 | 20231117 | 105100 | 5304268700 | 66100 | 66000 | 66100 | 66000 | 93 |
| 483 | 20231117 | 105000 | 5298125200 | 66000 | 66000 | 66100 | 66000 | 478 |
| 484 | 20231117 | 104900 | 5266554100 | 66100 | 66000 | 66100 | 66000 | 1229 |
| 485 | 20231117 | 104800 | 5185332400 | 66000 | 66100 | 66200 | 66000 | 1478 |
| 486 | 20231117 | 104700 | 5087640400 | 66100 | 66100 | 66200 | 66100 | 278 |
| 487 | 20231117 | 104600 | 5069263900 | 66100 | 66100 | 66200 | 66100 | 498 |
| 488 | 20231117 | 104500 | 5036312100 | 66200 | 66100 | 66200 | 66100 | 283 |
| 489 | 20231117 | 104400 | 5017589200 | 66100 | 66100 | 66200 | 66100 | 336 |
| 490 | 20231117 | 104300 | 4995363100 | 66200 | 66100 | 66200 | 66100 | 678 |
| 491 | 20231117 | 104200 | 4950546500 | 66100 | 66100 | 66100 | 66100 | 136 |
| 492 | 20231117 | 104100 | 4941556900 | 66200 | 66100 | 66200 | 66100 | 244 |
| 493 | 20231117 | 104000 | 4925411900 | 66100 | 66100 | 66200 | 66100 | 259 |
| 494 | 20231117 | 103900 | 4908291800 | 66100 | 66100 | 66200 | 66100 | 46 |
| 495 | 20231117 | 103800 | 4905250600 | 66100 | 66100 | 66200 | 66100 | 139 |
| 496 | 20231117 | 103700 | 4896059000 | 66100 | 66100 | 66200 | 66100 | 273 |
| 497 | 20231117 | 103600 | 4878003300 | 66200 | 66100 | 66200 | 66100 | 282 |
| 498 | 20231117 | 103500 | 4859359800 | 66100 | 66100 | 66200 | 66100 | 182 |
| 499 | 20231117 | 103400 | 4847328400 | 66100 | 66100 | 66200 | 66100 | 129 |
| 500 | 20231117 | 103300 | 4838800700 | 66100 | 66100 | 66200 | 66100 | 409 |
| 501 | 20231117 | 103200 | 4811760800 | 66100 | 66100 | 66200 | 66100 | 314 |
| 502 | 20231117 | 103100 | 4791005100 | 66100 | 66100 | 66200 | 66100 | 71 |
| 503 | 20231117 | 103000 | 4786310400 | 66100 | 66100 | 66200 | 66100 | 305 |
| 504 | 20231117 | 102900 | 4766149600 | 66100 | 66100 | 66200 | 66100 | 808 |
| 505 | 20231117 | 102800 | 4712740500 | 66100 | 66100 | 66100 | 66000 | 445 |
| 506 | 20231117 | 102700 | 4683330900 | 66100 | 66100 | 66200 | 66100 | 105 |
| 507 | 20231117 | 102600 | 4676390200 | 66100 | 66100 | 66200 | 66000 | 417 |
| 508 | 20231117 | 102500 | 4648825400 | 66100 | 66100 | 66200 | 66000 | 122 |
| 509 | 20231117 | 102400 | 4640763700 | 66100 | 66100 | 66200 | 66000 | 1237 |
| 510 | 20231117 | 102300 | 4559001100 | 66000 | 66000 | 66100 | 66000 | 1200 |
| 511 | 20231117 | 102200 | 4479703800 | 66100 | 66000 | 66100 | 66000 | 539 |
| 512 | 20231117 | 102100 | 4444111300 | 66000 | 66000 | 66100 | 66000 | 327 |
| 513 | 20231117 | 102000 | 4422502600 | 66000 | 66000 | 66200 | 66000 | 496 |
| 514 | 20231117 | 101900 | 4389724400 | 66000 | 66100 | 66100 | 66000 | 1550 |
| 515 | 20231117 | 101800 | 4287271800 | 66100 | 66100 | 66200 | 66100 | 308 |
| 516 | 20231117 | 101700 | 4266912600 | 66100 | 66200 | 66200 | 66100 | 82 |
| 517 | 20231117 | 101600 | 4261487100 | 66100 | 66100 | 66200 | 66100 | 267 |
| 518 | 20231117 | 101500 | 4243838200 | 66200 | 66100 | 66200 | 66100 | 322 |
| 519 | 20231117 | 101400 | 4222548900 | 66100 | 66100 | 66200 | 66100 | 975 |
| 520 | 20231117 | 101300 | 4158085300 | 66100 | 66200 | 66300 | 66100 | 4964 |
| 521 | 20231117 | 101200 | 3829813000 | 66200 | 66300 | 66300 | 66200 | 108 |
| 522 | 20231117 | 101100 | 3822653700 | 66200 | 66200 | 66300 | 66200 | 1107 |
| 523 | 20231117 | 101000 | 3749270300 | 66200 | 66200 | 66300 | 66200 | 452 |
| 524 | 20231117 | 100900 | 3719346400 | 66200 | 66200 | 66300 | 66200 | 306 |
| 525 | 20231117 | 100800 | 3699087500 | 66200 | 66300 | 66300 | 66200 | 257 |
| 526 | 20231117 | 100700 | 3682066600 | 66300 | 66200 | 66300 | 66200 | 169 |
| 527 | 20231117 | 100600 | 3670871200 | 66300 | 66400 | 66400 | 66200 | 1457 |
| 528 | 20231117 | 100500 | 3574300100 | 66300 | 66300 | 66400 | 66300 | 190 |
| 529 | 20231117 | 100400 | 3561703000 | 66300 | 66300 | 66400 | 66300 | 43 |
| 530 | 20231117 | 100300 | 3558849000 | 66300 | 66400 | 66400 | 66300 | 116 |
| 531 | 20231117 | 100200 | 3551150600 | 66400 | 66300 | 66400 | 66300 | 414 |
| 532 | 20231117 | 100100 | 3523701300 | 66300 | 66300 | 66400 | 66300 | 348 |
| 533 | 20231117 | 100000 | 3500627900 | 66300 | 66300 | 66400 | 66300 | 190 |
| 534 | 20231117 | 095900 | 3488030600 | 66400 | 66300 | 66400 | 66300 | 553 |
| 535 | 20231117 | 095800 | 3451361700 | 66400 | 66300 | 66400 | 66300 | 27 |
| 536 | 20231117 | 095700 | 3449571400 | 66400 | 66300 | 66400 | 66300 | 112 |
| 537 | 20231117 | 095600 | 3442144400 | 66300 | 66300 | 66400 | 66200 | 943 |
| 538 | 20231117 | 095500 | 3379596600 | 66300 | 66300 | 66400 | 66300 | 325 |
| 539 | 20231117 | 095400 | 3358047800 | 66300 | 66300 | 66300 | 66300 | 47 |
| 540 | 20231117 | 095300 | 3354931700 | 66300 | 66300 | 66400 | 66300 | 83 |
| 541 | 20231117 | 095200 | 3349428700 | 66300 | 66400 | 66400 | 66300 | 185 |
| 542 | 20231117 | 095100 | 3337162000 | 66300 | 66300 | 66400 | 66300 | 296 |
| 543 | 20231117 | 095000 | 3317535700 | 66400 | 66200 | 66400 | 66200 | 321 |
| 544 | 20231117 | 094900 | 3296256500 | 66200 | 66300 | 66300 | 66200 | 410 |
| 545 | 20231117 | 094800 | 3269097300 | 66400 | 66300 | 66400 | 66200 | 209 |
| 546 | 20231117 | 094700 | 3255245100 | 66300 | 66100 | 66300 | 66100 | 4430 |
| 547 | 20231117 | 094600 | 2961954600 | 66100 | 66100 | 66200 | 66000 | 5488 |
| 548 | 20231117 | 094500 | 2599197800 | 66100 | 66100 | 66200 | 66100 | 2284 |
| 549 | 20231117 | 094400 | 2448224000 | 66200 | 66200 | 66200 | 66100 | 126 |
| 550 | 20231117 | 094300 | 2439891900 | 66100 | 66100 | 66200 | 66100 | 338 |
| 551 | 20231117 | 094200 | 2417529000 | 66200 | 66100 | 66200 | 66100 | 391 |
| 552 | 20231117 | 094100 | 2391675400 | 66200 | 66100 | 66200 | 66100 | 1173 |
| 553 | 20231117 | 094000 | 2314128300 | 66100 | 66100 | 66200 | 66100 | 457 |
| 554 | 20231117 | 093900 | 2283916100 | 66100 | 66100 | 66200 | 66100 | 317 |
| 555 | 20231117 | 093800 | 2262959500 | 66200 | 66100 | 66200 | 66100 | 251 |
| 556 | 20231117 | 093700 | 2246359600 | 66100 | 66200 | 66200 | 66100 | 2136 |
| 557 | 20231117 | 093600 | 2104967200 | 66200 | 66200 | 66300 | 66200 | 281 |
| 558 | 20231117 | 093500 | 2086352600 | 66200 | 66300 | 66400 | 66200 | 2405 |
| 559 | 20231117 | 093400 | 1926955500 | 66300 | 66300 | 66400 | 66300 | 639 |
| 560 | 20231117 | 093300 | 1884588500 | 66300 | 66400 | 66400 | 66300 | 124 |
| 561 | 20231117 | 093200 | 1876361600 | 66300 | 66400 | 66400 | 66300 | 2219 |
| 562 | 20231117 | 093100 | 1729236500 | 66400 | 66300 | 66400 | 66300 | 402 |
| 563 | 20231117 | 093000 | 1702555000 | 66300 | 66400 | 66400 | 66300 | 1955 |
| 564 | 20231117 | 092900 | 1572801500 | 66400 | 66400 | 66500 | 66400 | 963 |
| 565 | 20231117 | 092800 | 1508855000 | 66400 | 66400 | 66500 | 66400 | 558 |
| 566 | 20231117 | 092700 | 1471801400 | 66400 | 66500 | 66500 | 66400 | 59 |
| 567 | 20231117 | 092600 | 1467883000 | 66400 | 66400 | 66500 | 66400 | 223 |
| 568 | 20231117 | 092500 | 1453065000 | 66500 | 66400 | 66500 | 66400 | 227 |
| 569 | 20231117 | 092400 | 1437989500 | 66500 | 66400 | 66500 | 66400 | 205 |
| 570 | 20231117 | 092300 | 1424377400 | 66400 | 66500 | 66600 | 66400 | 1488 |
| 571 | 20231117 | 092200 | 1325438200 | 66500 | 66500 | 66600 | 66500 | 541 |
| 572 | 20231117 | 092100 | 1289459900 | 66600 | 66500 | 66600 | 66500 | 128 |
| 573 | 20231117 | 092000 | 1280945000 | 66500 | 66500 | 66600 | 66500 | 101 |
| 574 | 20231117 | 091900 | 1274227300 | 66500 | 66500 | 66500 | 66500 | 122 |
| 575 | 20231117 | 091800 | 1266114300 | 66500 | 66500 | 66600 | 66500 | 468 |
| 576 | 20231117 | 091700 | 1234990800 | 66500 | 66600 | 66600 | 66500 | 94 |
| 577 | 20231117 | 091600 | 1228737200 | 66600 | 66500 | 66600 | 66500 | 838 |
| 578 | 20231117 | 091500 | 1172949100 | 66500 | 66700 | 66700 | 66500 | 243 |
| 579 | 20231117 | 091400 | 1156770600 | 66700 | 66500 | 66700 | 66500 | 1123 |
| 580 | 20231117 | 091300 | 1082017200 | 66600 | 66400 | 66600 | 66400 | 823 |
| 581 | 20231117 | 091200 | 1027294500 | 66400 | 66400 | 66500 | 66400 | 947 |
| 582 | 20231117 | 091100 | 964393700 | 66500 | 66400 | 66500 | 66400 | 387 |
| 583 | 20231117 | 091000 | 938684200 | 66500 | 66300 | 66500 | 66300 | 630 |
| 584 | 20231117 | 090900 | 896853200 | 66300 | 66400 | 66500 | 66300 | 2041 |
| 585 | 20231117 | 090800 | 761349300 | 66400 | 66500 | 66600 | 66400 | 1540 |
| 586 | 20231117 | 090700 | 658989500 | 66500 | 66600 | 66600 | 66500 | 2721 |
| 587 | 20231117 | 090600 | 477894100 | 66600 | 66700 | 66700 | 66600 | 843 |
| 588 | 20231117 | 090500 | 421744700 | 66600 | 66700 | 67000 | 66600 | 1287 |
| 589 | 20231117 | 090400 | 335840800 | 66700 | 66700 | 66800 | 66700 | 388 |
| 590 | 20231117 | 090300 | 309955900 | 66800 | 66700 | 66800 | 66600 | 727 |
| 591 | 20231117 | 090200 | 261466600 | 66700 | 66800 | 66800 | 66700 | 251 |
| 592 | 20231117 | 090100 | 244718200 | 66800 | 66600 | 66800 | 66600 | 290 |
| 593 | 20231117 | 090000 | 225380100 | 66600 | 67000 | 67000 | 66600 | 3261 |