32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 2853 |
| 3 | 20231114 | 185400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20231114 | 185300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20231114 | 185200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20231114 | 185100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20231114 | 185000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20231114 | 184900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20231114 | 184800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20231114 | 184700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20231114 | 184600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20231114 | 184500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20231114 | 184400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20231114 | 184300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20231114 | 184200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20231114 | 184100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20231114 | 184000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20231114 | 183900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20231114 | 183800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20231114 | 183700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20231114 | 183600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20231114 | 183500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20231114 | 183400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20231114 | 183300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20231114 | 183200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20231114 | 183100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20231114 | 183000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20231114 | 182900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20231114 | 182800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20231114 | 182700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20231114 | 182600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20231114 | 182500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 2853 |
| 33 | 20231114 | 182400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20231114 | 182300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20231114 | 182200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20231114 | 182100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20231114 | 182000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20231114 | 181900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20231114 | 181800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20231114 | 181700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20231114 | 181600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20231114 | 181500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20231114 | 181400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20231114 | 181300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20231114 | 181200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20231114 | 181100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20231114 | 181000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20231114 | 180900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20231114 | 180800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20231114 | 180700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20231114 | 180600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20231114 | 180500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20231114 | 180400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20231114 | 180300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20231114 | 180200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20231114 | 180100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20231114 | 180000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20231114 | 175900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20231114 | 175800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20231114 | 175700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20231114 | 175600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20231114 | 175500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 2853 |
| 63 | 20231114 | 175400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20231114 | 175300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20231114 | 175200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20231114 | 175100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20231114 | 175000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20231114 | 174900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20231114 | 174800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20231114 | 174700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20231114 | 174600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20231114 | 174500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20231114 | 174400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20231114 | 174300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20231114 | 174200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20231114 | 174100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20231114 | 174000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20231114 | 173900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20231114 | 173800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20231114 | 173700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20231114 | 173600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20231114 | 173500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20231114 | 173400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20231114 | 173300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20231114 | 173200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20231114 | 173100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20231114 | 173000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20231114 | 172900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20231114 | 172800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20231114 | 172700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20231114 | 172600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20231114 | 172500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 2853 |
| 93 | 20231114 | 172400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20231114 | 172300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20231114 | 172200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20231114 | 172100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20231114 | 172000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20231114 | 171900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20231114 | 171800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20231114 | 171700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20231114 | 171600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20231114 | 171500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20231114 | 171400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20231114 | 171300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20231114 | 171200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20231114 | 171100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20231114 | 171000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20231114 | 170900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20231114 | 170800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20231114 | 170700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20231114 | 170600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20231114 | 170500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20231114 | 170400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20231114 | 170300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20231114 | 170200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20231114 | 170100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20231114 | 170000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20231114 | 165900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20231114 | 165800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20231114 | 165700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20231114 | 165600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20231114 | 165500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 2853 |
| 123 | 20231114 | 165400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20231114 | 165300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20231114 | 165200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20231114 | 165100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20231114 | 165000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20231114 | 164900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20231114 | 164800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20231114 | 164700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20231114 | 164600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20231114 | 164500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20231114 | 164400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20231114 | 164300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20231114 | 164200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20231114 | 164100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20231114 | 164000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20231114 | 163900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20231114 | 163800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20231114 | 163700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20231114 | 163600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20231114 | 163500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20231114 | 163400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20231114 | 163300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20231114 | 163200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20231114 | 163100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20231114 | 163000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20231114 | 162900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20231114 | 162800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20231114 | 162700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20231114 | 162600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20231114 | 162500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 2853 |
| 153 | 20231114 | 162400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20231114 | 162300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20231114 | 162200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20231114 | 162100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20231114 | 162000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20231114 | 161900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20231114 | 161800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20231114 | 161700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20231114 | 161600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20231114 | 161500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20231114 | 161400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20231114 | 161300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20231114 | 161200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20231114 | 161100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20231114 | 161000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20231114 | 160900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20231114 | 160800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20231114 | 160700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20231114 | 160600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20231114 | 160500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20231114 | 160400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20231114 | 160300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20231114 | 160200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20231114 | 160100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20231114 | 160000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20231114 | 155900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20231114 | 155800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20231114 | 155700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20231114 | 155600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20231114 | 155500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 2853 |
| 183 | 20231114 | 155400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20231114 | 155300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20231114 | 155200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20231114 | 155100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20231114 | 155000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20231114 | 154900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20231114 | 154800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20231114 | 154700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20231114 | 154600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20231114 | 154500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20231114 | 154400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20231114 | 154300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20231114 | 154200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20231114 | 154100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20231114 | 154000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20231114 | 153900 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20231114 | 153800 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20231114 | 153700 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20231114 | 153600 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20231114 | 153500 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20231114 | 153400 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20231114 | 153300 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20231114 | 153200 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20231114 | 153100 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20231114 | 153000 | 5525562700 | 53500 | 53500 | 53500 | 53500 | 2853 |
| 208 | 20231114 | 152900 | 5372927200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 209 | 20231114 | 152800 | 5372927200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 210 | 20231114 | 152700 | 5372927200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 211 | 20231114 | 152600 | 5372927200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 212 | 20231114 | 152500 | 5372927200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 213 | 20231114 | 152400 | 5372927200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 214 | 20231114 | 152300 | 5372927200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 215 | 20231114 | 152200 | 5372927200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 216 | 20231114 | 152100 | 5372927200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 217 | 20231114 | 152000 | 5372927200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 218 | 20231114 | 151900 | 5372927200 | 53500 | 53400 | 53500 | 53400 | 619 |
| 219 | 20231114 | 151800 | 5339843700 | 53400 | 53500 | 53500 | 53400 | 171 |
| 220 | 20231114 | 151700 | 5330710600 | 53500 | 53400 | 53500 | 53400 | 268 |
| 221 | 20231114 | 151600 | 5316393000 | 53500 | 53500 | 53500 | 53400 | 324 |
| 222 | 20231114 | 151500 | 5299072000 | 53500 | 53400 | 53500 | 53400 | 139 |
| 223 | 20231114 | 151400 | 5291637200 | 53400 | 53500 | 53500 | 53400 | 358 |
| 224 | 20231114 | 151300 | 5272494200 | 53400 | 53400 | 53500 | 53400 | 451 |
| 225 | 20231114 | 151200 | 5248371100 | 53500 | 53400 | 53500 | 53400 | 440 |
| 226 | 20231114 | 151100 | 5224861900 | 53400 | 53400 | 53500 | 53400 | 384 |
| 227 | 20231114 | 151000 | 5204327000 | 53400 | 53400 | 53500 | 53400 | 155 |
| 228 | 20231114 | 150900 | 5196040900 | 53400 | 53400 | 53500 | 53400 | 389 |
| 229 | 20231114 | 150800 | 5175235700 | 53400 | 53500 | 53500 | 53400 | 414 |
| 230 | 20231114 | 150700 | 5153104500 | 53500 | 53500 | 53500 | 53400 | 60 |
| 231 | 20231114 | 150600 | 5149896500 | 53500 | 53500 | 53500 | 53400 | 131 |
| 232 | 20231114 | 150500 | 5142893200 | 53500 | 53300 | 53500 | 53300 | 5071 |
| 233 | 20231114 | 150400 | 4872091500 | 53300 | 53300 | 53400 | 53300 | 395 |
| 234 | 20231114 | 150300 | 4851029200 | 53300 | 53300 | 53400 | 53300 | 167 |
| 235 | 20231114 | 150200 | 4842112200 | 53300 | 53300 | 53400 | 53300 | 275 |
| 236 | 20231114 | 150100 | 4827429700 | 53300 | 53300 | 53400 | 53300 | 194 |
| 237 | 20231114 | 150000 | 4817083500 | 53300 | 53300 | 53400 | 53300 | 97 |
| 238 | 20231114 | 145900 | 4811907200 | 53300 | 53300 | 53400 | 53300 | 191 |
| 239 | 20231114 | 145800 | 4801720600 | 53300 | 53400 | 53400 | 53300 | 488 |
| 240 | 20231114 | 145700 | 4775682600 | 53400 | 53400 | 53400 | 53300 | 136 |
| 241 | 20231114 | 145600 | 4768425400 | 53400 | 53300 | 53400 | 53300 | 131 |
| 242 | 20231114 | 145500 | 4761437200 | 53400 | 53300 | 53400 | 53300 | 178 |
| 243 | 20231114 | 145400 | 4751938300 | 53300 | 53300 | 53400 | 53300 | 74 |
| 244 | 20231114 | 145300 | 4747987800 | 53300 | 53400 | 53400 | 53300 | 139 |
| 245 | 20231114 | 145200 | 4740572400 | 53400 | 53300 | 53400 | 53300 | 226 |
| 246 | 20231114 | 145100 | 4728508100 | 53300 | 53400 | 53400 | 53300 | 111 |
| 247 | 20231114 | 145000 | 4722585800 | 53300 | 53300 | 53400 | 53300 | 101 |
| 248 | 20231114 | 144900 | 4717196600 | 53400 | 53200 | 53400 | 53200 | 112 |
| 249 | 20231114 | 144800 | 4711225600 | 53200 | 53400 | 53400 | 53200 | 158 |
| 250 | 20231114 | 144700 | 4702800600 | 53300 | 53200 | 53400 | 53200 | 274 |
| 251 | 20231114 | 144600 | 4688174400 | 53200 | 53200 | 53400 | 53200 | 92 |
| 252 | 20231114 | 144500 | 4683271600 | 53300 | 53200 | 53300 | 53200 | 204 |
| 253 | 20231114 | 144400 | 4672399900 | 53300 | 53300 | 53400 | 53200 | 145 |
| 254 | 20231114 | 144300 | 4664668600 | 53200 | 53400 | 53400 | 53200 | 79 |
| 255 | 20231114 | 144200 | 4660453400 | 53200 | 53300 | 53400 | 53200 | 285 |
| 256 | 20231114 | 144100 | 4645253600 | 53400 | 53300 | 53400 | 53300 | 86 |
| 257 | 20231114 | 144000 | 4640663700 | 53300 | 53300 | 53400 | 53200 | 253 |
| 258 | 20231114 | 143900 | 4627179300 | 53300 | 53300 | 53400 | 53300 | 190 |
| 259 | 20231114 | 143800 | 4617046200 | 53300 | 53200 | 53400 | 53200 | 283 |
| 260 | 20231114 | 143700 | 4601960500 | 53200 | 53300 | 53300 | 53200 | 290 |
| 261 | 20231114 | 143600 | 4586505400 | 53200 | 53200 | 53300 | 53200 | 271 |
| 262 | 20231114 | 143500 | 4572066000 | 53300 | 53200 | 53300 | 53200 | 107 |
| 263 | 20231114 | 143400 | 4566364400 | 53300 | 53200 | 53300 | 53200 | 145 |
| 264 | 20231114 | 143300 | 4558644600 | 53300 | 53200 | 53300 | 53200 | 96 |
| 265 | 20231114 | 143200 | 4553531100 | 53200 | 53200 | 53300 | 53200 | 88 |
| 266 | 20231114 | 143100 | 4548843400 | 53200 | 53200 | 53300 | 53200 | 268 |
| 267 | 20231114 | 143000 | 4534563100 | 53200 | 53300 | 53300 | 53200 | 102 |
| 268 | 20231114 | 142900 | 4529130300 | 53300 | 53300 | 53300 | 53200 | 258 |
| 269 | 20231114 | 142800 | 4515388400 | 53300 | 53200 | 53300 | 53200 | 88 |
| 270 | 20231114 | 142700 | 4510700900 | 53200 | 53300 | 53300 | 53200 | 106 |
| 271 | 20231114 | 142600 | 4505055600 | 53200 | 53200 | 53300 | 53200 | 134 |
| 272 | 20231114 | 142500 | 4497924000 | 53300 | 53200 | 53300 | 53200 | 267 |
| 273 | 20231114 | 142400 | 4483698300 | 53200 | 53200 | 53300 | 53200 | 68 |
| 274 | 20231114 | 142300 | 4480077700 | 53200 | 53200 | 53300 | 53200 | 68 |
| 275 | 20231114 | 142200 | 4476460000 | 53200 | 53200 | 53300 | 53200 | 205 |
| 276 | 20231114 | 142100 | 4465535200 | 53200 | 53200 | 53300 | 53200 | 93 |
| 277 | 20231114 | 142000 | 4460587500 | 53300 | 53300 | 53300 | 53200 | 193 |
| 278 | 20231114 | 141900 | 4450308900 | 53200 | 53200 | 53200 | 53200 | 146 |
| 279 | 20231114 | 141800 | 4442541700 | 53300 | 53200 | 53300 | 53200 | 37 |
| 280 | 20231114 | 141700 | 4440573200 | 53200 | 53200 | 53300 | 53200 | 80 |
| 281 | 20231114 | 141600 | 4436317100 | 53300 | 53300 | 53300 | 53200 | 110 |
| 282 | 20231114 | 141500 | 4430463500 | 53300 | 53300 | 53300 | 53200 | 129 |
| 283 | 20231114 | 141400 | 4423589300 | 53300 | 53300 | 53300 | 53200 | 249 |
| 284 | 20231114 | 141300 | 4410326600 | 53200 | 53200 | 53300 | 53200 | 51 |
| 285 | 20231114 | 141200 | 4407611100 | 53200 | 53200 | 53300 | 53200 | 50 |
| 286 | 20231114 | 141100 | 4404951000 | 53300 | 53200 | 53300 | 53200 | 105 |
| 287 | 20231114 | 141000 | 4399364900 | 53300 | 53300 | 53300 | 53200 | 71 |
| 288 | 20231114 | 140900 | 4395586500 | 53200 | 53300 | 53300 | 53200 | 205 |
| 289 | 20231114 | 140800 | 4384666200 | 53200 | 53200 | 53300 | 53200 | 46 |
| 290 | 20231114 | 140700 | 4382218700 | 53200 | 53200 | 53300 | 53200 | 40 |
| 291 | 20231114 | 140600 | 4380090600 | 53200 | 53200 | 53300 | 53200 | 47 |
| 292 | 20231114 | 140500 | 4377590100 | 53200 | 53300 | 53300 | 53200 | 31 |
| 293 | 20231114 | 140400 | 4375940800 | 53200 | 53100 | 53200 | 53100 | 191 |
| 294 | 20231114 | 140300 | 4365780100 | 53100 | 53100 | 53200 | 53100 | 66 |
| 295 | 20231114 | 140200 | 4362273000 | 53100 | 53100 | 53200 | 53100 | 25 |
| 296 | 20231114 | 140100 | 4360945400 | 53100 | 53100 | 53200 | 53100 | 121 |
| 297 | 20231114 | 140000 | 4354514500 | 53100 | 53100 | 53200 | 53100 | 37 |
| 298 | 20231114 | 135900 | 4352549500 | 53200 | 53100 | 53300 | 53100 | 141 |
| 299 | 20231114 | 135800 | 4345052700 | 53100 | 53100 | 53200 | 53000 | 167 |
| 300 | 20231114 | 135700 | 4336186300 | 53100 | 53100 | 53200 | 53100 | 70 |
| 301 | 20231114 | 135600 | 4332468700 | 53100 | 53100 | 53100 | 53100 | 13 |
| 302 | 20231114 | 135500 | 4331778400 | 53100 | 53100 | 53200 | 53100 | 68 |
| 303 | 20231114 | 135400 | 4328167500 | 53100 | 53100 | 53200 | 53100 | 26 |
| 304 | 20231114 | 135300 | 4326786800 | 53100 | 53100 | 53200 | 53100 | 382 |
| 305 | 20231114 | 135200 | 4306483300 | 53100 | 53100 | 53200 | 53100 | 69 |
| 306 | 20231114 | 135100 | 4302819000 | 53200 | 53100 | 53200 | 53100 | 78 |
| 307 | 20231114 | 135000 | 4298677000 | 53100 | 53100 | 53200 | 53100 | 38 |
| 308 | 20231114 | 134900 | 4296657900 | 53100 | 53200 | 53200 | 53100 | 32 |
| 309 | 20231114 | 134800 | 4294957700 | 53100 | 53100 | 53100 | 53100 | 53 |
| 310 | 20231114 | 134700 | 4292143400 | 53200 | 53100 | 53200 | 53100 | 148 |
| 311 | 20231114 | 134600 | 4284274000 | 53100 | 53100 | 53200 | 53100 | 39 |
| 312 | 20231114 | 134500 | 4282203000 | 53100 | 53100 | 53200 | 53100 | 30 |
| 313 | 20231114 | 134400 | 4280609300 | 53100 | 53100 | 53200 | 53100 | 56 |
| 314 | 20231114 | 134300 | 4277635600 | 53200 | 53100 | 53200 | 53100 | 213 |
| 315 | 20231114 | 134200 | 4266306400 | 53100 | 53100 | 53200 | 53100 | 201 |
| 316 | 20231114 | 134100 | 4255618900 | 53100 | 53100 | 53200 | 53100 | 21 |
| 317 | 20231114 | 134000 | 4254503300 | 53200 | 53200 | 53200 | 53100 | 72 |
| 318 | 20231114 | 133900 | 4250679700 | 53100 | 53100 | 53200 | 53100 | 31 |
| 319 | 20231114 | 133800 | 4249033500 | 53200 | 53100 | 53200 | 53100 | 62 |
| 320 | 20231114 | 133700 | 4245739900 | 53100 | 53100 | 53200 | 53100 | 36 |
| 321 | 20231114 | 133600 | 4243827100 | 53100 | 53100 | 53200 | 53100 | 172 |
| 322 | 20231114 | 133500 | 4234681700 | 53100 | 53100 | 53200 | 53100 | 45 |
| 323 | 20231114 | 133400 | 4232292100 | 53200 | 53100 | 53200 | 53100 | 66 |
| 324 | 20231114 | 133300 | 4228786700 | 53100 | 53100 | 53200 | 53100 | 143 |
| 325 | 20231114 | 133200 | 4221192600 | 53200 | 53100 | 53200 | 53100 | 44 |
| 326 | 20231114 | 133100 | 4218855300 | 53100 | 53000 | 53200 | 53000 | 45 |
| 327 | 20231114 | 133000 | 4216466800 | 53000 | 53100 | 53100 | 53000 | 27 |
| 328 | 20231114 | 132900 | 4215034900 | 53000 | 53000 | 53200 | 53000 | 184 |
| 329 | 20231114 | 132800 | 4205268400 | 53000 | 53000 | 53100 | 53000 | 25 |
| 330 | 20231114 | 132700 | 4203943300 | 53000 | 53100 | 53100 | 53000 | 221 |
| 331 | 20231114 | 132600 | 4192211300 | 53100 | 53200 | 53200 | 53100 | 176 |
| 332 | 20231114 | 132500 | 4182853700 | 53100 | 53100 | 53200 | 53100 | 60 |
| 333 | 20231114 | 132400 | 4179667200 | 53100 | 53100 | 53200 | 53100 | 31 |
| 334 | 20231114 | 132300 | 4178021000 | 53200 | 53100 | 53200 | 53100 | 71 |
| 335 | 20231114 | 132200 | 4174250200 | 53100 | 53200 | 53200 | 53100 | 49 |
| 336 | 20231114 | 132100 | 4171644300 | 53200 | 53200 | 53300 | 53200 | 67 |
| 337 | 20231114 | 132000 | 4168079800 | 53200 | 53200 | 53300 | 53200 | 182 |
| 338 | 20231114 | 131900 | 4158383800 | 53200 | 53300 | 53300 | 53200 | 66 |
| 339 | 20231114 | 131800 | 4154870900 | 53200 | 53200 | 53300 | 53200 | 93 |
| 340 | 20231114 | 131700 | 4149922700 | 53300 | 53200 | 53300 | 53200 | 177 |
| 341 | 20231114 | 131600 | 4140506200 | 53200 | 53200 | 53300 | 53200 | 81 |
| 342 | 20231114 | 131500 | 4136195800 | 53300 | 53100 | 53300 | 53100 | 76 |
| 343 | 20231114 | 131400 | 4132153500 | 53100 | 53200 | 53300 | 53100 | 51 |
| 344 | 20231114 | 131300 | 4129441100 | 53100 | 53200 | 53300 | 53100 | 88 |
| 345 | 20231114 | 131200 | 4124759400 | 53100 | 53200 | 53300 | 53100 | 67 |
| 346 | 20231114 | 131100 | 4121196100 | 53200 | 53200 | 53200 | 53200 | 1137 |
| 347 | 20231114 | 131000 | 4060707700 | 53100 | 53200 | 53200 | 53100 | 260 |
| 348 | 20231114 | 130900 | 4046878000 | 53300 | 53200 | 53300 | 53200 | 147 |
| 349 | 20231114 | 130800 | 4039044500 | 53200 | 53200 | 53300 | 53200 | 1508 |
| 350 | 20231114 | 130700 | 3958789300 | 53200 | 53100 | 53200 | 53100 | 26 |
| 351 | 20231114 | 130600 | 3957407800 | 53200 | 53200 | 53200 | 53100 | 78 |
| 352 | 20231114 | 130500 | 3953260000 | 53200 | 53200 | 53200 | 53100 | 213 |
| 353 | 20231114 | 130400 | 3941929000 | 53100 | 53000 | 53100 | 53000 | 36 |
| 354 | 20231114 | 130300 | 3940020200 | 53100 | 53100 | 53200 | 53000 | 103 |
| 355 | 20231114 | 130200 | 3934554100 | 53200 | 53200 | 53200 | 53100 | 43 |
| 356 | 20231114 | 130100 | 3932267800 | 53200 | 53100 | 53200 | 53100 | 4 |
| 357 | 20231114 | 130000 | 3932055300 | 53100 | 53000 | 53200 | 52900 | 311 |
| 358 | 20231114 | 125900 | 3915572000 | 53000 | 53100 | 53100 | 53000 | 263 |
| 359 | 20231114 | 125800 | 3901624200 | 53100 | 53200 | 53200 | 53100 | 188 |
| 360 | 20231114 | 125700 | 3891624400 | 53200 | 53100 | 53200 | 53100 | 63 |
| 361 | 20231114 | 125600 | 3888278500 | 53100 | 53000 | 53300 | 53000 | 1605 |
| 362 | 20231114 | 125500 | 3803012300 | 53000 | 53000 | 53100 | 53000 | 427 |
| 363 | 20231114 | 125400 | 3780351100 | 53100 | 53000 | 53100 | 53000 | 62 |
| 364 | 20231114 | 125300 | 3777064500 | 53000 | 53000 | 53100 | 52900 | 588 |
| 365 | 20231114 | 125200 | 3745891500 | 53000 | 53000 | 53100 | 53000 | 63 |
| 366 | 20231114 | 125100 | 3742551800 | 53000 | 52900 | 53100 | 52900 | 162 |
| 367 | 20231114 | 125000 | 3733964600 | 52900 | 53000 | 53100 | 52900 | 559 |
| 368 | 20231114 | 124900 | 3704337400 | 53000 | 53000 | 53100 | 53000 | 97 |
| 369 | 20231114 | 124800 | 3699195800 | 53000 | 53000 | 53100 | 53000 | 79 |
| 370 | 20231114 | 124700 | 3695008100 | 52900 | 53000 | 53000 | 52900 | 387 |
| 371 | 20231114 | 124600 | 3674498900 | 53100 | 53000 | 53100 | 53000 | 51 |
| 372 | 20231114 | 124500 | 3671794700 | 53000 | 53000 | 53100 | 53000 | 51 |
| 373 | 20231114 | 124400 | 3669091000 | 53000 | 53000 | 53100 | 53000 | 985 |
| 374 | 20231114 | 124300 | 3616839200 | 53000 | 53100 | 53100 | 53000 | 233 |
| 375 | 20231114 | 124200 | 3604470300 | 53100 | 53100 | 53200 | 53000 | 92 |
| 376 | 20231114 | 124100 | 3599582600 | 53200 | 53000 | 53200 | 52900 | 439 |
| 377 | 20231114 | 124000 | 3576310900 | 53000 | 53100 | 53100 | 53000 | 62 |
| 378 | 20231114 | 123900 | 3573022400 | 53000 | 53000 | 53100 | 53000 | 27 |
| 379 | 20231114 | 123800 | 3571591300 | 53100 | 53100 | 53200 | 52900 | 575 |
| 380 | 20231114 | 123700 | 3541111000 | 53100 | 53000 | 53200 | 53000 | 141 |
| 381 | 20231114 | 123600 | 3533624700 | 53000 | 53000 | 53100 | 53000 | 63 |
| 382 | 20231114 | 123500 | 3530285600 | 53000 | 53000 | 53000 | 52900 | 409 |
| 383 | 20231114 | 123400 | 3508642600 | 53000 | 52900 | 53000 | 52900 | 63 |
| 384 | 20231114 | 123300 | 3505308300 | 53000 | 53000 | 53100 | 52900 | 29 |
| 385 | 20231114 | 123200 | 3503771700 | 53000 | 53000 | 53000 | 52900 | 567 |
| 386 | 20231114 | 123100 | 3473770700 | 53100 | 52900 | 53100 | 52900 | 120 |
| 387 | 20231114 | 123000 | 3467413600 | 52900 | 52900 | 53000 | 52900 | 51 |
| 388 | 20231114 | 122900 | 3464715600 | 52800 | 52900 | 53000 | 52800 | 467 |
| 389 | 20231114 | 122800 | 3440011000 | 52900 | 52900 | 53000 | 52900 | 40 |
| 390 | 20231114 | 122700 | 3437894700 | 52900 | 52900 | 53000 | 52900 | 65 |
| 391 | 20231114 | 122600 | 3434456100 | 52900 | 52900 | 53100 | 52900 | 347 |
| 392 | 20231114 | 122500 | 3416065500 | 52900 | 53000 | 53100 | 52900 | 403 |
| 393 | 20231114 | 122400 | 3394742100 | 53000 | 52900 | 53000 | 52900 | 34 |
| 394 | 20231114 | 122300 | 3392942900 | 52900 | 52900 | 53000 | 52900 | 59 |
| 395 | 20231114 | 122200 | 3389821700 | 52900 | 53000 | 53000 | 52900 | 398 |
| 396 | 20231114 | 122100 | 3368764500 | 53000 | 53000 | 53100 | 52900 | 90 |
| 397 | 20231114 | 122000 | 3363995900 | 53100 | 53100 | 53100 | 52900 | 261 |
| 398 | 20231114 | 121900 | 3350161300 | 53100 | 52900 | 53100 | 52900 | 683 |
| 399 | 20231114 | 121800 | 3313971600 | 52900 | 53000 | 53100 | 52900 | 79 |
| 400 | 20231114 | 121700 | 3309787900 | 53000 | 52900 | 53000 | 52900 | 341 |
| 401 | 20231114 | 121600 | 3291719200 | 52900 | 53000 | 53000 | 52900 | 168 |
| 402 | 20231114 | 121500 | 3282827500 | 53100 | 52900 | 53100 | 52900 | 113 |
| 403 | 20231114 | 121400 | 3276840300 | 52900 | 52900 | 53000 | 52900 | 55 |
| 404 | 20231114 | 121300 | 3273930700 | 52900 | 52900 | 53000 | 52900 | 627 |
| 405 | 20231114 | 121200 | 3240755800 | 52900 | 52900 | 53000 | 52900 | 54 |
| 406 | 20231114 | 121100 | 3237899100 | 52900 | 52900 | 53000 | 52900 | 45 |
| 407 | 20231114 | 121000 | 3235518500 | 52900 | 53100 | 53100 | 52900 | 479 |
| 408 | 20231114 | 120900 | 3210130500 | 53000 | 53000 | 53000 | 52900 | 66 |
| 409 | 20231114 | 120800 | 3206634200 | 52900 | 52900 | 53000 | 52900 | 93 |
| 410 | 20231114 | 120700 | 3201709800 | 53000 | 53000 | 53000 | 52900 | 494 |
| 411 | 20231114 | 120600 | 3175528500 | 53000 | 53000 | 53100 | 53000 | 51 |
| 412 | 20231114 | 120500 | 3172825300 | 53000 | 53100 | 53100 | 53000 | 51 |
| 413 | 20231114 | 120400 | 3170121200 | 53000 | 53000 | 53100 | 53000 | 571 |
| 414 | 20231114 | 120300 | 3139844400 | 53000 | 53000 | 53100 | 53000 | 44 |
| 415 | 20231114 | 120200 | 3137512200 | 53000 | 53100 | 53100 | 53000 | 86 |
| 416 | 20231114 | 120100 | 3132950800 | 53100 | 53100 | 53200 | 53100 | 525 |
| 417 | 20231114 | 120000 | 3105073200 | 53100 | 53100 | 53200 | 53100 | 31 |
| 418 | 20231114 | 115900 | 3103427000 | 53100 | 53200 | 53200 | 53100 | 211 |
| 419 | 20231114 | 115800 | 3092207200 | 53100 | 53000 | 53100 | 52900 | 736 |
| 420 | 20231114 | 115700 | 3053211900 | 53000 | 53000 | 53100 | 53000 | 43 |
| 421 | 20231114 | 115600 | 3050932800 | 53000 | 53000 | 53100 | 53000 | 19 |
| 422 | 20231114 | 115500 | 3049925400 | 53000 | 53100 | 53100 | 53000 | 574 |
| 423 | 20231114 | 115400 | 3019490200 | 53100 | 53100 | 53200 | 53100 | 47 |
| 424 | 20231114 | 115300 | 3016994400 | 53100 | 53100 | 53200 | 53100 | 246 |
| 425 | 20231114 | 115200 | 3003915600 | 53100 | 53100 | 53200 | 53100 | 147 |
| 426 | 20231114 | 115100 | 2996109800 | 53200 | 53000 | 53200 | 53000 | 334 |
| 427 | 20231114 | 115000 | 2978406700 | 53000 | 53000 | 53100 | 53000 | 61 |
| 428 | 20231114 | 114900 | 2975171200 | 53000 | 53000 | 53100 | 53000 | 211 |
| 429 | 20231114 | 114800 | 2963988100 | 53100 | 53000 | 53200 | 53000 | 462 |
| 430 | 20231114 | 114700 | 2939458300 | 53000 | 53000 | 53100 | 53000 | 36 |
| 431 | 20231114 | 114600 | 2937549600 | 53000 | 53000 | 53100 | 53000 | 218 |
| 432 | 20231114 | 114500 | 2925992600 | 53000 | 53000 | 53000 | 53000 | 343 |
| 433 | 20231114 | 114400 | 2907813600 | 53100 | 53000 | 53100 | 53000 | 73 |
| 434 | 20231114 | 114300 | 2903944500 | 53000 | 53000 | 53100 | 52900 | 231 |
| 435 | 20231114 | 114200 | 2891700700 | 53000 | 53000 | 53100 | 53000 | 529 |
| 436 | 20231114 | 114100 | 2863650000 | 53000 | 53000 | 53100 | 53000 | 40 |
| 437 | 20231114 | 114000 | 2861529900 | 53000 | 53000 | 53100 | 53000 | 70 |
| 438 | 20231114 | 113900 | 2857819800 | 53000 | 53200 | 53200 | 53000 | 301 |
| 439 | 20231114 | 113800 | 2841850500 | 53100 | 53100 | 53100 | 53100 | 44 |
| 440 | 20231114 | 113700 | 2839514100 | 53200 | 52900 | 53200 | 52900 | 233 |
| 441 | 20231114 | 113600 | 2827161400 | 52900 | 53000 | 53100 | 52900 | 325 |
| 442 | 20231114 | 113500 | 2809935200 | 53000 | 52900 | 53100 | 52900 | 100 |
| 443 | 20231114 | 113400 | 2804636500 | 52900 | 52900 | 53000 | 52900 | 78 |
| 444 | 20231114 | 113300 | 2800505300 | 52900 | 53000 | 53100 | 52900 | 384 |
| 445 | 20231114 | 113200 | 2780153800 | 53100 | 53000 | 53100 | 53000 | 140 |
| 446 | 20231114 | 113100 | 2772729600 | 52900 | 53000 | 53000 | 52900 | 106 |
| 447 | 20231114 | 113000 | 2767116200 | 52900 | 52900 | 53000 | 52800 | 527 |
| 448 | 20231114 | 112900 | 2739233000 | 53000 | 52900 | 53000 | 52900 | 43 |
| 449 | 20231114 | 112800 | 2736958200 | 52900 | 52900 | 53000 | 52900 | 53 |
| 450 | 20231114 | 112700 | 2734154400 | 52900 | 52900 | 53000 | 52800 | 365 |
| 451 | 20231114 | 112600 | 2714843000 | 52900 | 52900 | 53000 | 52900 | 176 |
| 452 | 20231114 | 112500 | 2705519100 | 52900 | 52900 | 53000 | 52900 | 51 |
| 453 | 20231114 | 112400 | 2702821000 | 52900 | 52900 | 53000 | 52900 | 556 |
| 454 | 20231114 | 112300 | 2673407500 | 52900 | 52900 | 53000 | 52900 | 52 |
| 455 | 20231114 | 112200 | 2670656100 | 52900 | 52900 | 53000 | 52900 | 86 |
| 456 | 20231114 | 112100 | 2666104700 | 52900 | 52900 | 53100 | 52900 | 416 |
| 457 | 20231114 | 112000 | 2644061900 | 52900 | 53000 | 53100 | 52900 | 87 |
| 458 | 20231114 | 111900 | 2639450000 | 53000 | 52900 | 53000 | 52900 | 166 |
| 459 | 20231114 | 111800 | 2630655400 | 52900 | 52900 | 53000 | 52900 | 221 |
| 460 | 20231114 | 111700 | 2618964400 | 52900 | 53000 | 53100 | 52900 | 213 |
| 461 | 20231114 | 111600 | 2607677100 | 53000 | 52900 | 53200 | 52900 | 106 |
| 462 | 20231114 | 111500 | 2602060100 | 52900 | 52900 | 53000 | 52900 | 183 |
| 463 | 20231114 | 111400 | 2592364200 | 53000 | 53000 | 53000 | 52900 | 339 |
| 464 | 20231114 | 111300 | 2574428000 | 52900 | 53000 | 53000 | 52900 | 34 |
| 465 | 20231114 | 111200 | 2572626300 | 53000 | 52900 | 53100 | 52900 | 238 |
| 466 | 20231114 | 111100 | 2560034600 | 53100 | 52900 | 53100 | 52900 | 773 |
| 467 | 20231114 | 111000 | 2519028300 | 53000 | 52900 | 53000 | 52900 | 208 |
| 468 | 20231114 | 110900 | 2508009200 | 52900 | 52900 | 53000 | 52900 | 149 |
| 469 | 20231114 | 110800 | 2500127000 | 52900 | 52900 | 53000 | 52800 | 411 |
| 470 | 20231114 | 110700 | 2478375000 | 52900 | 52900 | 53000 | 52800 | 643 |
| 471 | 20231114 | 110600 | 2444353100 | 52900 | 53000 | 53000 | 52900 | 251 |
| 472 | 20231114 | 110500 | 2431058700 | 53000 | 53000 | 53100 | 52900 | 417 |
| 473 | 20231114 | 110400 | 2408956000 | 53000 | 52900 | 53100 | 52900 | 290 |
| 474 | 20231114 | 110300 | 2393575900 | 52900 | 52900 | 53000 | 52900 | 206 |
| 475 | 20231114 | 110200 | 2382678400 | 52900 | 53000 | 53100 | 52900 | 266 |
| 476 | 20231114 | 110100 | 2368582800 | 53000 | 53000 | 53000 | 52900 | 75 |
| 477 | 20231114 | 110000 | 2364610600 | 52900 | 53000 | 53000 | 52900 | 255 |
| 478 | 20231114 | 105900 | 2351097700 | 53000 | 53000 | 53100 | 52900 | 425 |
| 479 | 20231114 | 105800 | 2328573400 | 53000 | 53000 | 53100 | 53000 | 41 |
| 480 | 20231114 | 105700 | 2326400300 | 53000 | 53000 | 53100 | 53000 | 84 |
| 481 | 20231114 | 105600 | 2321946100 | 53000 | 53000 | 53100 | 53000 | 407 |
| 482 | 20231114 | 105500 | 2300374500 | 53000 | 53000 | 53100 | 53000 | 190 |
| 483 | 20231114 | 105400 | 2290288100 | 53000 | 53100 | 53300 | 53000 | 175 |
| 484 | 20231114 | 105300 | 2280999400 | 53000 | 53100 | 53200 | 53000 | 585 |
| 485 | 20231114 | 105200 | 2249961500 | 53100 | 53100 | 53300 | 53100 | 77 |
| 486 | 20231114 | 105100 | 2245872000 | 53200 | 53100 | 53200 | 53000 | 251 |
| 487 | 20231114 | 105000 | 2232542700 | 53000 | 53100 | 53100 | 53000 | 398 |
| 488 | 20231114 | 104900 | 2211428500 | 53100 | 53100 | 53200 | 53100 | 73 |
| 489 | 20231114 | 104800 | 2207552100 | 53100 | 53100 | 53200 | 53100 | 194 |
| 490 | 20231114 | 104700 | 2197236000 | 53100 | 53000 | 53300 | 53000 | 687 |
| 491 | 20231114 | 104600 | 2160719400 | 53100 | 53100 | 53200 | 53100 | 235 |
| 492 | 20231114 | 104500 | 2148239100 | 53100 | 53100 | 53200 | 53100 | 51 |
| 493 | 20231114 | 104400 | 2145530900 | 53100 | 53100 | 53100 | 53000 | 140 |
| 494 | 20231114 | 104300 | 2138099100 | 53000 | 53100 | 53200 | 53000 | 456 |
| 495 | 20231114 | 104200 | 2113874700 | 53100 | 53100 | 53200 | 53100 | 267 |
| 496 | 20231114 | 104100 | 2099674700 | 53100 | 53100 | 53200 | 53000 | 497 |
| 497 | 20231114 | 104000 | 2073284000 | 53000 | 53100 | 53200 | 53000 | 74 |
| 498 | 20231114 | 103900 | 2069354900 | 53100 | 53200 | 53200 | 53000 | 75 |
| 499 | 20231114 | 103800 | 2065372700 | 53100 | 53000 | 53100 | 53000 | 195 |
| 500 | 20231114 | 103700 | 2055019300 | 53000 | 53100 | 53100 | 53000 | 271 |
| 501 | 20231114 | 103600 | 2040630900 | 53000 | 52900 | 53100 | 52900 | 192 |
| 502 | 20231114 | 103500 | 2030450000 | 52900 | 53000 | 53100 | 52900 | 149 |
| 503 | 20231114 | 103400 | 2022554400 | 53000 | 53000 | 53200 | 53000 | 405 |
| 504 | 20231114 | 103300 | 2001079600 | 53000 | 52900 | 53100 | 52900 | 151 |
| 505 | 20231114 | 103200 | 1993068700 | 52900 | 52900 | 53000 | 52900 | 273 |
| 506 | 20231114 | 103100 | 1978607800 | 53000 | 52900 | 53000 | 52900 | 348 |
| 507 | 20231114 | 103000 | 1960192000 | 52900 | 52900 | 53000 | 52900 | 23 |
| 508 | 20231114 | 102900 | 1958975000 | 52900 | 53000 | 53000 | 52900 | 238 |
| 509 | 20231114 | 102800 | 1946384100 | 52900 | 52900 | 53000 | 52900 | 368 |
| 510 | 20231114 | 102700 | 1926912900 | 53000 | 53000 | 53000 | 52900 | 34 |
| 511 | 20231114 | 102600 | 1925113000 | 53000 | 53000 | 53100 | 53000 | 333 |
| 512 | 20231114 | 102500 | 1907449500 | 53000 | 53000 | 53000 | 52900 | 324 |
| 513 | 20231114 | 102400 | 1890280200 | 53000 | 53000 | 53000 | 52900 | 65 |
| 514 | 20231114 | 102300 | 1886840200 | 53000 | 52900 | 53000 | 52900 | 355 |
| 515 | 20231114 | 102200 | 1868044700 | 52900 | 53000 | 53100 | 52900 | 280 |
| 516 | 20231114 | 102100 | 1853209700 | 53000 | 52900 | 53100 | 52900 | 355 |
| 517 | 20231114 | 102000 | 1834383900 | 53000 | 52900 | 53000 | 52900 | 203 |
| 518 | 20231114 | 101900 | 1823642800 | 53000 | 53000 | 53000 | 52900 | 131 |
| 519 | 20231114 | 101800 | 1816706000 | 53000 | 53000 | 53100 | 52900 | 59 |
| 520 | 20231114 | 101700 | 1813581600 | 53000 | 52900 | 53000 | 52900 | 391 |
| 521 | 20231114 | 101600 | 1792877300 | 52900 | 52900 | 53000 | 52900 | 256 |
| 522 | 20231114 | 101500 | 1779318300 | 52900 | 53000 | 53000 | 52900 | 33 |
| 523 | 20231114 | 101400 | 1777572400 | 53000 | 52900 | 53000 | 52900 | 987 |
| 524 | 20231114 | 101300 | 1725331600 | 53000 | 53000 | 53000 | 52900 | 147 |
| 525 | 20231114 | 101200 | 1717541100 | 53100 | 53000 | 53200 | 53000 | 122 |
| 526 | 20231114 | 101100 | 1711070800 | 53000 | 53000 | 53100 | 53000 | 159 |
| 527 | 20231114 | 101000 | 1702634700 | 53000 | 52900 | 53100 | 52900 | 331 |
| 528 | 20231114 | 100900 | 1685085700 | 52900 | 52900 | 53000 | 52900 | 382 |
| 529 | 20231114 | 100800 | 1664877300 | 52900 | 52900 | 53000 | 52900 | 158 |
| 530 | 20231114 | 100700 | 1656517900 | 52900 | 53100 | 53100 | 52900 | 228 |
| 531 | 20231114 | 100600 | 1644431800 | 53100 | 53100 | 53100 | 53000 | 306 |
| 532 | 20231114 | 100500 | 1628206200 | 53000 | 53000 | 53100 | 53000 | 388 |
| 533 | 20231114 | 100400 | 1607624500 | 53000 | 53000 | 53100 | 53000 | 492 |
| 534 | 20231114 | 100300 | 1581539600 | 53000 | 53100 | 53200 | 53000 | 197 |
| 535 | 20231114 | 100200 | 1571078300 | 53100 | 53100 | 53200 | 53000 | 90 |
| 536 | 20231114 | 100100 | 1566299900 | 53000 | 53000 | 53200 | 53000 | 211 |
| 537 | 20231114 | 100000 | 1555106200 | 53000 | 53000 | 53200 | 52900 | 1096 |
| 538 | 20231114 | 095900 | 1496997900 | 53000 | 53000 | 53100 | 53000 | 132 |
| 539 | 20231114 | 095800 | 1489991700 | 53000 | 53000 | 53100 | 53000 | 328 |
| 540 | 20231114 | 095700 | 1472607600 | 53100 | 53100 | 53100 | 53000 | 426 |
| 541 | 20231114 | 095600 | 1450027500 | 53100 | 53100 | 53200 | 53100 | 145 |
| 542 | 20231114 | 095500 | 1442327900 | 53100 | 53100 | 53200 | 53100 | 215 |
| 543 | 20231114 | 095400 | 1430911300 | 53100 | 53100 | 53200 | 53100 | 192 |
| 544 | 20231114 | 095300 | 1420702000 | 53100 | 53300 | 53300 | 53100 | 80 |
| 545 | 20231114 | 095200 | 1416449200 | 53200 | 53100 | 53300 | 53100 | 333 |
| 546 | 20231114 | 095100 | 1398729200 | 53100 | 53100 | 53200 | 53100 | 318 |
| 547 | 20231114 | 095000 | 1381843100 | 53100 | 53200 | 53200 | 53100 | 65 |
| 548 | 20231114 | 094900 | 1378389700 | 53300 | 53100 | 53300 | 53100 | 150 |
| 549 | 20231114 | 094800 | 1370423800 | 53100 | 53100 | 53200 | 53100 | 468 |
| 550 | 20231114 | 094700 | 1345557900 | 53100 | 53100 | 53200 | 53100 | 126 |
| 551 | 20231114 | 094600 | 1338861200 | 53200 | 53100 | 53200 | 53100 | 263 |
| 552 | 20231114 | 094500 | 1324891100 | 53100 | 53200 | 53200 | 53100 | 392 |
| 553 | 20231114 | 094400 | 1304042000 | 53200 | 53200 | 53300 | 53200 | 37 |
| 554 | 20231114 | 094300 | 1302073500 | 53200 | 53300 | 53400 | 53200 | 360 |
| 555 | 20231114 | 094200 | 1282886900 | 53300 | 53200 | 53300 | 53200 | 250 |
| 556 | 20231114 | 094100 | 1269586700 | 53200 | 53200 | 53300 | 53200 | 94 |
| 557 | 20231114 | 094000 | 1264582500 | 53200 | 53300 | 53300 | 53200 | 208 |
| 558 | 20231114 | 093900 | 1253498700 | 53300 | 53400 | 53400 | 53200 | 80 |
| 559 | 20231114 | 093800 | 1249237500 | 53200 | 53400 | 53400 | 53200 | 783 |
| 560 | 20231114 | 093700 | 1207523200 | 53300 | 53200 | 53300 | 53200 | 173 |
| 561 | 20231114 | 093600 | 1198316200 | 53300 | 53200 | 53300 | 53100 | 1134 |
| 562 | 20231114 | 093500 | 1137887700 | 53200 | 53200 | 53200 | 53100 | 463 |
| 563 | 20231114 | 093400 | 1113278000 | 53300 | 53100 | 53300 | 53100 | 265 |
| 564 | 20231114 | 093300 | 1099197200 | 53100 | 53200 | 53200 | 53100 | 196 |
| 565 | 20231114 | 093200 | 1088773100 | 53100 | 53200 | 53300 | 53100 | 283 |
| 566 | 20231114 | 093100 | 1073707400 | 53200 | 53000 | 53200 | 53000 | 344 |
| 567 | 20231114 | 093000 | 1055410400 | 53000 | 53000 | 53100 | 53000 | 214 |
| 568 | 20231114 | 092900 | 1044064000 | 53100 | 53200 | 53200 | 53000 | 1157 |
| 569 | 20231114 | 092800 | 982651400 | 53100 | 53100 | 53200 | 53100 | 232 |
| 570 | 20231114 | 092700 | 970316100 | 53100 | 53100 | 53200 | 53100 | 298 |
| 571 | 20231114 | 092600 | 954479700 | 53100 | 53200 | 53200 | 53100 | 160 |
| 572 | 20231114 | 092500 | 945969700 | 53300 | 53200 | 53300 | 53200 | 19 |
| 573 | 20231114 | 092400 | 944958800 | 53200 | 53200 | 53200 | 53200 | 29 |
| 574 | 20231114 | 092300 | 943416000 | 53200 | 53200 | 53200 | 53200 | 603 |
| 575 | 20231114 | 092200 | 911336400 | 53200 | 53300 | 53400 | 53200 | 181 |
| 576 | 20231114 | 092100 | 901691100 | 53400 | 53500 | 53500 | 53300 | 1365 |
| 577 | 20231114 | 092000 | 828697400 | 53600 | 53400 | 53700 | 53400 | 2928 |
| 578 | 20231114 | 091900 | 671978900 | 53400 | 53100 | 53400 | 53100 | 718 |
| 579 | 20231114 | 091800 | 633713400 | 53100 | 53200 | 53300 | 53100 | 613 |
| 580 | 20231114 | 091700 | 601102100 | 53200 | 53200 | 53300 | 53200 | 89 |
| 581 | 20231114 | 091600 | 596365300 | 53200 | 53200 | 53300 | 53200 | 764 |
| 582 | 20231114 | 091500 | 555708300 | 53200 | 53200 | 53200 | 53200 | 43 |
| 583 | 20231114 | 091400 | 553420700 | 53100 | 53300 | 53300 | 53100 | 304 |
| 584 | 20231114 | 091300 | 537246000 | 53300 | 53200 | 53300 | 53200 | 524 |
| 585 | 20231114 | 091200 | 509318200 | 53200 | 53400 | 53400 | 53200 | 456 |
| 586 | 20231114 | 091100 | 485010000 | 53300 | 53400 | 53400 | 53300 | 88 |
| 587 | 20231114 | 091000 | 480314800 | 53400 | 53100 | 53400 | 53100 | 1931 |
| 588 | 20231114 | 090900 | 377493600 | 53100 | 53100 | 53100 | 53000 | 341 |
| 589 | 20231114 | 090800 | 359387000 | 53200 | 53200 | 53200 | 53200 | 135 |
| 590 | 20231114 | 090700 | 352205000 | 53200 | 53100 | 53200 | 53000 | 1458 |
| 591 | 20231114 | 090600 | 274675800 | 53000 | 53100 | 53100 | 53000 | 386 |
| 592 | 20231114 | 090500 | 254217600 | 53000 | 53000 | 53100 | 53000 | 251 |
| 593 | 20231114 | 090400 | 240904200 | 53000 | 52900 | 53100 | 52900 | 177 |
| 594 | 20231114 | 090300 | 231518300 | 53100 | 53100 | 53100 | 52900 | 77 |
| 595 | 20231114 | 090200 | 227434200 | 52900 | 53100 | 53200 | 52900 | 376 |
| 596 | 20231114 | 090100 | 207446700 | 53000 | 52800 | 53000 | 52800 | 1812 |
| 597 | 20231114 | 090000 | 111549800 | 52800 | 52900 | 53000 | 52800 | 2108 |