36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 29413 |
| 3 | 20231114 | 191600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 4 | 20231114 | 191500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 5 | 20231114 | 191400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 6 | 20231114 | 191300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 7 | 20231114 | 191200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 8 | 20231114 | 191100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 9 | 20231114 | 191000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 10 | 20231114 | 190900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 11 | 20231114 | 190800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 12 | 20231114 | 190700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 13 | 20231114 | 190600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 14 | 20231114 | 190500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 15 | 20231114 | 190400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 16 | 20231114 | 190300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 17 | 20231114 | 190200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 18 | 20231114 | 190100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 19 | 20231114 | 190000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 20 | 20231114 | 185900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 21 | 20231114 | 185800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 22 | 20231114 | 185700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 23 | 20231114 | 185600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 24 | 20231114 | 185500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 25 | 20231114 | 185400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 26 | 20231114 | 185300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 27 | 20231114 | 185200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 28 | 20231114 | 185100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 29 | 20231114 | 185000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 30 | 20231114 | 184900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 31 | 20231114 | 184800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 32 | 20231114 | 184700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 29413 |
| 33 | 20231114 | 184600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 34 | 20231114 | 184500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 35 | 20231114 | 184400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 36 | 20231114 | 184300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 37 | 20231114 | 184200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 38 | 20231114 | 184100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 39 | 20231114 | 184000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 40 | 20231114 | 183900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 41 | 20231114 | 183800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 42 | 20231114 | 183700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 43 | 20231114 | 183600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 44 | 20231114 | 183500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 45 | 20231114 | 183400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 46 | 20231114 | 183300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 47 | 20231114 | 183200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 48 | 20231114 | 183100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 49 | 20231114 | 183000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 50 | 20231114 | 182900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 51 | 20231114 | 182800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 52 | 20231114 | 182700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 53 | 20231114 | 182600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 54 | 20231114 | 182500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 55 | 20231114 | 182400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 56 | 20231114 | 182300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 57 | 20231114 | 182200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 58 | 20231114 | 182100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 59 | 20231114 | 182000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 60 | 20231114 | 181900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 61 | 20231114 | 181800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 62 | 20231114 | 181700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 29413 |
| 63 | 20231114 | 181600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 64 | 20231114 | 181500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 65 | 20231114 | 181400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 66 | 20231114 | 181300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 67 | 20231114 | 181200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 68 | 20231114 | 181100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 69 | 20231114 | 181000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 70 | 20231114 | 180900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 71 | 20231114 | 180800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 72 | 20231114 | 180700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 73 | 20231114 | 180600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 74 | 20231114 | 180500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 75 | 20231114 | 180400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 76 | 20231114 | 180300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 77 | 20231114 | 180200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 78 | 20231114 | 180100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 79 | 20231114 | 180000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 80 | 20231114 | 175900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 81 | 20231114 | 175800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 82 | 20231114 | 175700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 83 | 20231114 | 175600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 84 | 20231114 | 175500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 85 | 20231114 | 175400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 86 | 20231114 | 175300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 87 | 20231114 | 175200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 88 | 20231114 | 175100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 89 | 20231114 | 175000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 90 | 20231114 | 174900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 91 | 20231114 | 174800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 92 | 20231114 | 174700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 29413 |
| 93 | 20231114 | 174600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 94 | 20231114 | 174500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 95 | 20231114 | 174400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 96 | 20231114 | 174300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 97 | 20231114 | 174200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 98 | 20231114 | 174100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 99 | 20231114 | 174000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 100 | 20231114 | 173900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 101 | 20231114 | 173800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 102 | 20231114 | 173700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 103 | 20231114 | 173600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 104 | 20231114 | 173500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 105 | 20231114 | 173400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 106 | 20231114 | 173300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 107 | 20231114 | 173200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 108 | 20231114 | 173100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 109 | 20231114 | 173000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 110 | 20231114 | 172900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 111 | 20231114 | 172800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 112 | 20231114 | 172700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 113 | 20231114 | 172600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 114 | 20231114 | 172500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 115 | 20231114 | 172400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 116 | 20231114 | 172300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 117 | 20231114 | 172200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 118 | 20231114 | 172100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 119 | 20231114 | 172000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 120 | 20231114 | 171900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 121 | 20231114 | 171800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 122 | 20231114 | 171700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 29413 |
| 123 | 20231114 | 171600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 124 | 20231114 | 171500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 125 | 20231114 | 171400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 126 | 20231114 | 171300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 127 | 20231114 | 171200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 128 | 20231114 | 171100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 129 | 20231114 | 171000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 130 | 20231114 | 170900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 131 | 20231114 | 170800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 132 | 20231114 | 170700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 133 | 20231114 | 170600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 134 | 20231114 | 170500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 135 | 20231114 | 170400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 136 | 20231114 | 170300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 137 | 20231114 | 170200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 138 | 20231114 | 170100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 139 | 20231114 | 170000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 140 | 20231114 | 165900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 141 | 20231114 | 165800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 142 | 20231114 | 165700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 143 | 20231114 | 165600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 144 | 20231114 | 165500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 145 | 20231114 | 165400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 146 | 20231114 | 165300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 147 | 20231114 | 165200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 148 | 20231114 | 165100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 149 | 20231114 | 165000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 150 | 20231114 | 164900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 151 | 20231114 | 164800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 152 | 20231114 | 164700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 29413 |
| 153 | 20231114 | 164600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 154 | 20231114 | 164500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 155 | 20231114 | 164400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 156 | 20231114 | 164300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 157 | 20231114 | 164200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 158 | 20231114 | 164100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 159 | 20231114 | 164000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 160 | 20231114 | 163900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 161 | 20231114 | 163800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 162 | 20231114 | 163700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 163 | 20231114 | 163600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 164 | 20231114 | 163500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 165 | 20231114 | 163400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 166 | 20231114 | 163300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 167 | 20231114 | 163200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 168 | 20231114 | 163100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 169 | 20231114 | 163000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 170 | 20231114 | 162900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 171 | 20231114 | 162800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 172 | 20231114 | 162700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 173 | 20231114 | 162600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 174 | 20231114 | 162500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 175 | 20231114 | 162400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 176 | 20231114 | 162300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 177 | 20231114 | 162200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 178 | 20231114 | 162100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 179 | 20231114 | 162000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 180 | 20231114 | 161900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 181 | 20231114 | 161800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 182 | 20231114 | 161700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 29413 |
| 183 | 20231114 | 161600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 184 | 20231114 | 161500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 185 | 20231114 | 161400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 186 | 20231114 | 161300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 187 | 20231114 | 161200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 188 | 20231114 | 161100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 189 | 20231114 | 161000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 190 | 20231114 | 160900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 191 | 20231114 | 160800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 192 | 20231114 | 160700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 193 | 20231114 | 160600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 194 | 20231114 | 160500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 195 | 20231114 | 160400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 196 | 20231114 | 160300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 197 | 20231114 | 160200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 198 | 20231114 | 160100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 199 | 20231114 | 160000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 200 | 20231114 | 155900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 201 | 20231114 | 155800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 202 | 20231114 | 155700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 203 | 20231114 | 155600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 204 | 20231114 | 155500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 205 | 20231114 | 155400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 206 | 20231114 | 155300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 207 | 20231114 | 155200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 208 | 20231114 | 155100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 209 | 20231114 | 155000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 210 | 20231114 | 154900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 211 | 20231114 | 154800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 212 | 20231114 | 154700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 29413 |
| 213 | 20231114 | 154600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 214 | 20231114 | 154500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 215 | 20231114 | 154400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 216 | 20231114 | 154300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 217 | 20231114 | 154200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 218 | 20231114 | 154100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 219 | 20231114 | 154000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 220 | 20231114 | 153900 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 221 | 20231114 | 153800 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 222 | 20231114 | 153700 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 223 | 20231114 | 153600 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 224 | 20231114 | 153500 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 225 | 20231114 | 153400 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 226 | 20231114 | 153300 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 227 | 20231114 | 153200 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 228 | 20231114 | 153100 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 0 |
| 229 | 20231114 | 153000 | 93830637600 | 198600 | 198600 | 198600 | 198600 | 29413 |
| 230 | 20231114 | 152900 | 87989215800 | 198600 | 198600 | 198600 | 198600 | 0 |
| 231 | 20231114 | 152800 | 87989215800 | 198600 | 198600 | 198600 | 198600 | 0 |
| 232 | 20231114 | 152700 | 87989215800 | 198600 | 198600 | 198600 | 198600 | 0 |
| 233 | 20231114 | 152600 | 87989215800 | 198600 | 198600 | 198600 | 198600 | 0 |
| 234 | 20231114 | 152500 | 87989215800 | 198600 | 198600 | 198600 | 198600 | 0 |
| 235 | 20231114 | 152400 | 87989215800 | 198600 | 198600 | 198600 | 198600 | 0 |
| 236 | 20231114 | 152300 | 87989215800 | 198600 | 198600 | 198600 | 198600 | 0 |
| 237 | 20231114 | 152200 | 87989215800 | 198600 | 198600 | 198600 | 198600 | 0 |
| 238 | 20231114 | 152100 | 87989215800 | 198600 | 198600 | 198600 | 198600 | 0 |
| 239 | 20231114 | 152000 | 87989215800 | 198600 | 198600 | 198600 | 198600 | 0 |
| 240 | 20231114 | 151900 | 87989215800 | 198600 | 198500 | 198600 | 198300 | 1856 |
| 241 | 20231114 | 151800 | 87620997300 | 198500 | 198700 | 198700 | 198400 | 2312 |
| 242 | 20231114 | 151700 | 87161951700 | 198700 | 198600 | 198700 | 198500 | 1520 |
| 243 | 20231114 | 151600 | 86860072200 | 198600 | 198800 | 198900 | 198500 | 1710 |
| 244 | 20231114 | 151500 | 86520278300 | 198900 | 198800 | 198900 | 198700 | 2218 |
| 245 | 20231114 | 151400 | 86079181100 | 198800 | 198800 | 198800 | 198700 | 787 |
| 246 | 20231114 | 151300 | 85922731200 | 198800 | 198800 | 198800 | 198700 | 858 |
| 247 | 20231114 | 151200 | 85752171200 | 198800 | 198800 | 198800 | 198700 | 1243 |
| 248 | 20231114 | 151100 | 85505073900 | 198700 | 198800 | 198800 | 198700 | 352 |
| 249 | 20231114 | 151000 | 85435109400 | 198800 | 198400 | 198800 | 198400 | 5454 |
| 250 | 20231114 | 150900 | 84352195900 | 198400 | 198300 | 198500 | 198300 | 2349 |
| 251 | 20231114 | 150800 | 83886156900 | 198300 | 198300 | 198400 | 198200 | 2166 |
| 252 | 20231114 | 150700 | 83456647400 | 198300 | 198200 | 198300 | 198200 | 858 |
| 253 | 20231114 | 150600 | 83286522100 | 198300 | 198200 | 198300 | 198100 | 624 |
| 254 | 20231114 | 150500 | 83162830400 | 198200 | 198100 | 198200 | 198100 | 881 |
| 255 | 20231114 | 150400 | 82988250900 | 198200 | 198300 | 198300 | 198200 | 1407 |
| 256 | 20231114 | 150300 | 82709358500 | 198300 | 198300 | 198300 | 198200 | 745 |
| 257 | 20231114 | 150200 | 82561627100 | 198300 | 198300 | 198300 | 198200 | 389 |
| 258 | 20231114 | 150100 | 82484498100 | 198300 | 198200 | 198300 | 198200 | 849 |
| 259 | 20231114 | 150000 | 82316160000 | 198200 | 198300 | 198300 | 198100 | 494 |
| 260 | 20231114 | 145900 | 82218238900 | 198200 | 198200 | 198300 | 198200 | 1652 |
| 261 | 20231114 | 145800 | 81890761900 | 198300 | 198000 | 198300 | 198000 | 1810 |
| 262 | 20231114 | 145700 | 81532035700 | 198100 | 198000 | 198200 | 197900 | 1721 |
| 263 | 20231114 | 145600 | 81191247000 | 198000 | 198200 | 198200 | 197900 | 1901 |
| 264 | 20231114 | 145500 | 80814807800 | 198200 | 198100 | 198200 | 198000 | 1966 |
| 265 | 20231114 | 145400 | 80425331300 | 198100 | 198000 | 198100 | 197900 | 3473 |
| 266 | 20231114 | 145300 | 79737494300 | 198000 | 197800 | 198000 | 197800 | 5581 |
| 267 | 20231114 | 145200 | 78632727200 | 197900 | 197800 | 197900 | 197700 | 5390 |
| 268 | 20231114 | 145100 | 77566461400 | 197700 | 197600 | 197800 | 197600 | 954 |
| 269 | 20231114 | 145000 | 77377825200 | 197600 | 197700 | 197700 | 197600 | 2375 |
| 270 | 20231114 | 144900 | 76908315300 | 197600 | 197600 | 197700 | 197600 | 326 |
| 271 | 20231114 | 144800 | 76843878000 | 197600 | 197600 | 197700 | 197500 | 2480 |
| 272 | 20231114 | 144700 | 76353827700 | 197600 | 197500 | 197600 | 197500 | 346 |
| 273 | 20231114 | 144600 | 76285464400 | 197600 | 197600 | 197600 | 197500 | 1317 |
| 274 | 20231114 | 144500 | 76025278500 | 197600 | 197500 | 197600 | 197400 | 1932 |
| 275 | 20231114 | 144400 | 75643643200 | 197400 | 197400 | 197500 | 197300 | 472 |
| 276 | 20231114 | 144300 | 75550456200 | 197400 | 197500 | 197500 | 197300 | 611 |
| 277 | 20231114 | 144200 | 75429843400 | 197500 | 197500 | 197500 | 197300 | 1093 |
| 278 | 20231114 | 144100 | 75213999400 | 197400 | 197400 | 197500 | 197300 | 820 |
| 279 | 20231114 | 144000 | 75052161400 | 197500 | 197400 | 197500 | 197300 | 853 |
| 280 | 20231114 | 143900 | 74883782200 | 197300 | 197400 | 197500 | 197200 | 689 |
| 281 | 20231114 | 143800 | 74747838100 | 197300 | 197200 | 197400 | 197200 | 695 |
| 282 | 20231114 | 143700 | 74610674500 | 197300 | 197200 | 197400 | 197100 | 1581 |
| 283 | 20231114 | 143600 | 74298823700 | 197200 | 197200 | 197300 | 197100 | 358 |
| 284 | 20231114 | 143500 | 74228230600 | 197200 | 197200 | 197300 | 197100 | 233 |
| 285 | 20231114 | 143400 | 74182283600 | 197200 | 197100 | 197300 | 197100 | 653 |
| 286 | 20231114 | 143300 | 74053515300 | 197200 | 197300 | 197300 | 197100 | 1345 |
| 287 | 20231114 | 143200 | 73788235700 | 197400 | 197300 | 197400 | 197300 | 1504 |
| 288 | 20231114 | 143100 | 73491478600 | 197400 | 197300 | 197400 | 197200 | 475 |
| 289 | 20231114 | 143000 | 73397753000 | 197300 | 197300 | 197400 | 197300 | 124 |
| 290 | 20231114 | 142900 | 73373284300 | 197400 | 197200 | 197400 | 197200 | 545 |
| 291 | 20231114 | 142800 | 73265726200 | 197300 | 197200 | 197300 | 197200 | 262 |
| 292 | 20231114 | 142700 | 73214042800 | 197300 | 197300 | 197500 | 197200 | 618 |
| 293 | 20231114 | 142600 | 73092092500 | 197300 | 197100 | 197300 | 197000 | 1390 |
| 294 | 20231114 | 142500 | 72817994500 | 197100 | 197000 | 197200 | 197000 | 637 |
| 295 | 20231114 | 142400 | 72692462800 | 197100 | 197100 | 197200 | 197000 | 269 |
| 296 | 20231114 | 142300 | 72639452800 | 197200 | 197200 | 197200 | 197100 | 612 |
| 297 | 20231114 | 142200 | 72518816400 | 197200 | 197300 | 197300 | 197100 | 1184 |
| 298 | 20231114 | 142100 | 72285284900 | 197400 | 197400 | 197400 | 197200 | 183 |
| 299 | 20231114 | 142000 | 72249177300 | 197400 | 197300 | 197400 | 197200 | 1667 |
| 300 | 20231114 | 141900 | 71920248500 | 197300 | 197200 | 197300 | 197100 | 422 |
| 301 | 20231114 | 141800 | 71837020100 | 197100 | 197200 | 197300 | 197100 | 1383 |
| 302 | 20231114 | 141700 | 71564318300 | 197200 | 197200 | 197300 | 197100 | 821 |
| 303 | 20231114 | 141600 | 71402390400 | 197200 | 197100 | 197200 | 197000 | 781 |
| 304 | 20231114 | 141500 | 71248432800 | 197100 | 197100 | 197200 | 197000 | 406 |
| 305 | 20231114 | 141400 | 71168432400 | 197100 | 197100 | 197200 | 197000 | 336 |
| 306 | 20231114 | 141300 | 71102206400 | 197100 | 197200 | 197200 | 197000 | 1025 |
| 307 | 20231114 | 141200 | 70900217100 | 197200 | 197300 | 197300 | 197100 | 683 |
| 308 | 20231114 | 141100 | 70765545000 | 197300 | 197300 | 197300 | 197200 | 133 |
| 309 | 20231114 | 141000 | 70739313800 | 197300 | 197300 | 197300 | 197200 | 506 |
| 310 | 20231114 | 140900 | 70639517900 | 197200 | 197300 | 197400 | 197200 | 729 |
| 311 | 20231114 | 140800 | 70495692500 | 197300 | 197400 | 197500 | 197300 | 416 |
| 312 | 20231114 | 140700 | 70413573900 | 197500 | 197500 | 197500 | 197400 | 249 |
| 313 | 20231114 | 140600 | 70364407800 | 197500 | 197500 | 197600 | 197400 | 1301 |
| 314 | 20231114 | 140500 | 70107505600 | 197500 | 197500 | 197600 | 197400 | 1870 |
| 315 | 20231114 | 140400 | 69738266400 | 197600 | 197600 | 197600 | 197500 | 192 |
| 316 | 20231114 | 140300 | 69700329600 | 197500 | 197800 | 197800 | 197400 | 6160 |
| 317 | 20231114 | 140200 | 68482730100 | 197800 | 197800 | 197800 | 197700 | 502 |
| 318 | 20231114 | 140100 | 68383465000 | 197800 | 197700 | 197800 | 197700 | 416 |
| 319 | 20231114 | 140000 | 68301195700 | 197800 | 197800 | 197800 | 197700 | 529 |
| 320 | 20231114 | 135900 | 68196598700 | 197700 | 197800 | 197800 | 197700 | 777 |
| 321 | 20231114 | 135800 | 68042923800 | 197800 | 197700 | 197800 | 197700 | 428 |
| 322 | 20231114 | 135700 | 67958281600 | 197700 | 197800 | 197800 | 197700 | 530 |
| 323 | 20231114 | 135600 | 67853470300 | 197700 | 197800 | 197800 | 197700 | 755 |
| 324 | 20231114 | 135500 | 67704159400 | 197800 | 197700 | 197800 | 197700 | 279 |
| 325 | 20231114 | 135400 | 67648979300 | 197700 | 197700 | 197800 | 197700 | 665 |
| 326 | 20231114 | 135300 | 67517496400 | 197700 | 197500 | 197700 | 197500 | 1434 |
| 327 | 20231114 | 135200 | 67234060500 | 197500 | 197600 | 197600 | 197400 | 760 |
| 328 | 20231114 | 135100 | 67083961600 | 197600 | 197500 | 197700 | 197500 | 471 |
| 329 | 20231114 | 135000 | 66990888600 | 197500 | 197600 | 197600 | 197500 | 379 |
| 330 | 20231114 | 134900 | 66916006900 | 197600 | 197500 | 197600 | 197500 | 1024 |
| 331 | 20231114 | 134800 | 66713727000 | 197500 | 197500 | 197500 | 197400 | 244 |
| 332 | 20231114 | 134700 | 66665541300 | 197500 | 197500 | 197500 | 197400 | 592 |
| 333 | 20231114 | 134600 | 66548651800 | 197400 | 197500 | 197500 | 197400 | 377 |
| 334 | 20231114 | 134500 | 66474219100 | 197500 | 197500 | 197600 | 197400 | 435 |
| 335 | 20231114 | 134400 | 66388290800 | 197600 | 197700 | 197800 | 197500 | 3909 |
| 336 | 20231114 | 134300 | 65615578700 | 197800 | 197800 | 197800 | 197700 | 182 |
| 337 | 20231114 | 134200 | 65579583200 | 197700 | 197700 | 197800 | 197700 | 606 |
| 338 | 20231114 | 134100 | 65459751400 | 197800 | 197600 | 197800 | 197600 | 3877 |
| 339 | 20231114 | 134000 | 64693187200 | 197700 | 197700 | 197700 | 197600 | 249 |
| 340 | 20231114 | 133900 | 64643964800 | 197600 | 197600 | 197700 | 197600 | 475 |
| 341 | 20231114 | 133800 | 64550071400 | 197600 | 197700 | 197700 | 197600 | 363 |
| 342 | 20231114 | 133700 | 64478324000 | 197600 | 197600 | 197700 | 197500 | 2673 |
| 343 | 20231114 | 133600 | 63950124700 | 197600 | 197500 | 197600 | 197500 | 508 |
| 344 | 20231114 | 133500 | 63849760700 | 197500 | 197400 | 197600 | 197400 | 2275 |
| 345 | 20231114 | 133400 | 63400413400 | 197400 | 197400 | 197500 | 197300 | 226 |
| 346 | 20231114 | 133300 | 63355794000 | 197400 | 197500 | 197500 | 197300 | 587 |
| 347 | 20231114 | 133200 | 63239927000 | 197400 | 197400 | 197500 | 197400 | 271 |
| 348 | 20231114 | 133100 | 63186416100 | 197400 | 197400 | 197500 | 197400 | 241 |
| 349 | 20231114 | 133000 | 63138827500 | 197400 | 197400 | 197500 | 197400 | 429 |
| 350 | 20231114 | 132900 | 63054131300 | 197400 | 197500 | 197500 | 197400 | 2885 |
| 351 | 20231114 | 132800 | 62484603600 | 197500 | 197500 | 197500 | 197400 | 754 |
| 352 | 20231114 | 132700 | 62335728200 | 197500 | 197400 | 197500 | 197300 | 2013 |
| 353 | 20231114 | 132600 | 61938313800 | 197400 | 197400 | 197400 | 197300 | 504 |
| 354 | 20231114 | 132500 | 61838850100 | 197400 | 197400 | 197400 | 197300 | 289 |
| 355 | 20231114 | 132400 | 61781813500 | 197400 | 197300 | 197400 | 197300 | 722 |
| 356 | 20231114 | 132300 | 61639354600 | 197300 | 197300 | 197300 | 197200 | 646 |
| 357 | 20231114 | 132200 | 61511911600 | 197300 | 197200 | 197300 | 197200 | 243 |
| 358 | 20231114 | 132100 | 61463981400 | 197300 | 197200 | 197300 | 197200 | 255 |
| 359 | 20231114 | 132000 | 61413679600 | 197300 | 197300 | 197300 | 197200 | 375 |
| 360 | 20231114 | 131900 | 61339704200 | 197300 | 197300 | 197300 | 197200 | 394 |
| 361 | 20231114 | 131800 | 61261988200 | 197200 | 197100 | 197400 | 197000 | 976 |
| 362 | 20231114 | 131700 | 61069515800 | 197100 | 197100 | 197100 | 197000 | 271 |
| 363 | 20231114 | 131600 | 61016106600 | 197000 | 197200 | 197300 | 197000 | 362 |
| 364 | 20231114 | 131500 | 60944750000 | 197200 | 197300 | 197300 | 197100 | 1225 |
| 365 | 20231114 | 131400 | 60703184000 | 197300 | 197300 | 197400 | 197200 | 352 |
| 366 | 20231114 | 131300 | 60633732600 | 197300 | 197300 | 197400 | 197200 | 410 |
| 367 | 20231114 | 131200 | 60552840100 | 197300 | 197300 | 197400 | 197200 | 346 |
| 368 | 20231114 | 131100 | 60484567900 | 197300 | 197100 | 197300 | 197100 | 606 |
| 369 | 20231114 | 131000 | 60365040800 | 197100 | 197300 | 197400 | 197100 | 1033 |
| 370 | 20231114 | 130900 | 60161264700 | 197400 | 197400 | 197400 | 197300 | 454 |
| 371 | 20231114 | 130800 | 60071680000 | 197400 | 197300 | 197400 | 197300 | 392 |
| 372 | 20231114 | 130700 | 59994320800 | 197300 | 197200 | 197300 | 197100 | 368 |
| 373 | 20231114 | 130600 | 59921760800 | 197100 | 197300 | 197300 | 197100 | 1720 |
| 374 | 20231114 | 130500 | 59582603500 | 197300 | 197200 | 197400 | 197200 | 349 |
| 375 | 20231114 | 130400 | 59513750900 | 197300 | 197300 | 197400 | 197200 | 284 |
| 376 | 20231114 | 130300 | 59457717900 | 197300 | 197300 | 197400 | 197100 | 977 |
| 377 | 20231114 | 130200 | 59264981700 | 197300 | 197300 | 197300 | 197200 | 358 |
| 378 | 20231114 | 130100 | 59194360500 | 197300 | 197200 | 197300 | 197100 | 538 |
| 379 | 20231114 | 130000 | 59088282900 | 197200 | 197100 | 197200 | 197000 | 584 |
| 380 | 20231114 | 125900 | 58973165200 | 197100 | 197100 | 197200 | 197000 | 452 |
| 381 | 20231114 | 125800 | 58884090600 | 197100 | 197100 | 197100 | 197000 | 221 |
| 382 | 20231114 | 125700 | 58840536600 | 197100 | 197100 | 197100 | 197000 | 303 |
| 383 | 20231114 | 125600 | 58780830700 | 197100 | 197200 | 197200 | 197000 | 949 |
| 384 | 20231114 | 125500 | 58593775200 | 197200 | 197000 | 197200 | 197000 | 284 |
| 385 | 20231114 | 125400 | 58537794300 | 197000 | 197100 | 197100 | 196900 | 303 |
| 386 | 20231114 | 125300 | 58478100200 | 197000 | 196700 | 197100 | 196700 | 695 |
| 387 | 20231114 | 125200 | 58341209800 | 196800 | 197000 | 197000 | 196700 | 1251 |
| 388 | 20231114 | 125100 | 58094930000 | 197000 | 196800 | 197000 | 196700 | 950 |
| 389 | 20231114 | 125000 | 57907883100 | 196700 | 196800 | 196900 | 196700 | 379 |
| 390 | 20231114 | 124900 | 57833278400 | 196700 | 196800 | 196800 | 196700 | 343 |
| 391 | 20231114 | 124800 | 57765795600 | 196800 | 196700 | 196800 | 196600 | 248 |
| 392 | 20231114 | 124700 | 57717002300 | 196800 | 196700 | 196800 | 196600 | 462 |
| 393 | 20231114 | 124600 | 57626123600 | 196600 | 196800 | 196800 | 196600 | 413 |
| 394 | 20231114 | 124500 | 57544882500 | 196800 | 196600 | 196800 | 196600 | 418 |
| 395 | 20231114 | 124400 | 57462683100 | 196700 | 196600 | 196800 | 196500 | 939 |
| 396 | 20231114 | 124300 | 57278001800 | 196600 | 196500 | 196600 | 196400 | 531 |
| 397 | 20231114 | 124200 | 57173658100 | 196500 | 196400 | 196600 | 196400 | 537 |
| 398 | 20231114 | 124100 | 57068137700 | 196500 | 196400 | 196500 | 196400 | 379 |
| 399 | 20231114 | 124000 | 56993690200 | 196500 | 196400 | 196500 | 196400 | 489 |
| 400 | 20231114 | 123900 | 56897611000 | 196500 | 196400 | 196500 | 196300 | 193 |
| 401 | 20231114 | 123800 | 56859705700 | 196400 | 196300 | 196500 | 196200 | 821 |
| 402 | 20231114 | 123700 | 56698473000 | 196400 | 196300 | 196400 | 196200 | 445 |
| 403 | 20231114 | 123600 | 56611122400 | 196300 | 196300 | 196500 | 196200 | 530 |
| 404 | 20231114 | 123500 | 56507052400 | 196300 | 196400 | 196400 | 196200 | 307 |
| 405 | 20231114 | 123400 | 56446781600 | 196200 | 196200 | 196400 | 196100 | 1388 |
| 406 | 20231114 | 123300 | 56174463200 | 196100 | 196400 | 196400 | 196100 | 1914 |
| 407 | 20231114 | 123200 | 55798958900 | 196200 | 196600 | 196600 | 196200 | 1040 |
| 408 | 20231114 | 123100 | 55594749900 | 196500 | 196600 | 196600 | 196400 | 521 |
| 409 | 20231114 | 123000 | 55492351100 | 196600 | 196500 | 196600 | 196300 | 1075 |
| 410 | 20231114 | 122900 | 55281137500 | 196500 | 196500 | 196600 | 196300 | 815 |
| 411 | 20231114 | 122800 | 55121045600 | 196600 | 196700 | 196700 | 196500 | 206 |
| 412 | 20231114 | 122700 | 55080539400 | 196600 | 196600 | 196800 | 196500 | 850 |
| 413 | 20231114 | 122600 | 54913427400 | 196600 | 196500 | 196600 | 196500 | 202 |
| 414 | 20231114 | 122500 | 54873729000 | 196600 | 196600 | 196700 | 196500 | 1115 |
| 415 | 20231114 | 122400 | 54654525100 | 196600 | 196600 | 196700 | 196500 | 483 |
| 416 | 20231114 | 122300 | 54559568800 | 196600 | 196500 | 196600 | 196400 | 292 |
| 417 | 20231114 | 122200 | 54502191300 | 196500 | 196700 | 196700 | 196400 | 637 |
| 418 | 20231114 | 122100 | 54377004800 | 196700 | 196500 | 196700 | 196500 | 364 |
| 419 | 20231114 | 122000 | 54305456100 | 196600 | 196700 | 196700 | 196600 | 534 |
| 420 | 20231114 | 121900 | 54200462300 | 196700 | 196800 | 196800 | 196600 | 566 |
| 421 | 20231114 | 121800 | 54089133800 | 196800 | 196700 | 196800 | 196600 | 221 |
| 422 | 20231114 | 121700 | 54045672200 | 196600 | 196600 | 196700 | 196600 | 291 |
| 423 | 20231114 | 121600 | 53988450400 | 196600 | 196800 | 196800 | 196600 | 390 |
| 424 | 20231114 | 121500 | 53911752900 | 196700 | 196800 | 196800 | 196700 | 612 |
| 425 | 20231114 | 121400 | 53791356100 | 196800 | 196800 | 196900 | 196700 | 183 |
| 426 | 20231114 | 121300 | 53755343300 | 196800 | 197000 | 197000 | 196700 | 1668 |
| 427 | 20231114 | 121200 | 53427083900 | 197000 | 196800 | 197000 | 196800 | 252 |
| 428 | 20231114 | 121100 | 53377466400 | 196900 | 197000 | 197000 | 196800 | 485 |
| 429 | 20231114 | 121000 | 53281973200 | 197000 | 197000 | 197000 | 196900 | 678 |
| 430 | 20231114 | 120900 | 53148463500 | 196900 | 197000 | 197100 | 196900 | 324 |
| 431 | 20231114 | 120800 | 53084638400 | 197000 | 197000 | 197000 | 196900 | 238 |
| 432 | 20231114 | 120700 | 53037755300 | 196900 | 197000 | 197100 | 196900 | 839 |
| 433 | 20231114 | 120600 | 52872518300 | 197000 | 197000 | 197100 | 197000 | 567 |
| 434 | 20231114 | 120500 | 52760797300 | 197100 | 197100 | 197200 | 197000 | 834 |
| 435 | 20231114 | 120400 | 52596463200 | 197100 | 197100 | 197300 | 197100 | 580 |
| 436 | 20231114 | 120300 | 52482089900 | 197100 | 197300 | 197300 | 197000 | 1126 |
| 437 | 20231114 | 120200 | 52260015700 | 197400 | 197500 | 197500 | 197300 | 1091 |
| 438 | 20231114 | 120100 | 52044685000 | 197500 | 197600 | 197600 | 197500 | 518 |
| 439 | 20231114 | 120000 | 51942346300 | 197600 | 197500 | 197600 | 197400 | 505 |
| 440 | 20231114 | 115900 | 51842598300 | 197400 | 197500 | 197500 | 197400 | 262 |
| 441 | 20231114 | 115800 | 51790862100 | 197500 | 197400 | 197500 | 197400 | 729 |
| 442 | 20231114 | 115700 | 51646901600 | 197500 | 197400 | 197500 | 197300 | 596 |
| 443 | 20231114 | 115600 | 51529259800 | 197400 | 197600 | 197600 | 197300 | 573 |
| 444 | 20231114 | 115500 | 51416122100 | 197500 | 197600 | 197600 | 197500 | 179 |
| 445 | 20231114 | 115400 | 51380763900 | 197500 | 197500 | 197600 | 197400 | 453 |
| 446 | 20231114 | 115300 | 51291292400 | 197600 | 197600 | 197600 | 197400 | 473 |
| 447 | 20231114 | 115200 | 51197881700 | 197600 | 197500 | 197600 | 197500 | 386 |
| 448 | 20231114 | 115100 | 51121637600 | 197500 | 197600 | 197600 | 197500 | 345 |
| 449 | 20231114 | 115000 | 51053488000 | 197600 | 197600 | 197600 | 197500 | 115 |
| 450 | 20231114 | 114900 | 51030767800 | 197600 | 197500 | 197600 | 197400 | 328 |
| 451 | 20231114 | 114800 | 50965989400 | 197500 | 197500 | 197600 | 197400 | 929 |
| 452 | 20231114 | 114700 | 50782555800 | 197500 | 197600 | 197600 | 197500 | 315 |
| 453 | 20231114 | 114600 | 50720336300 | 197600 | 197600 | 197600 | 197500 | 273 |
| 454 | 20231114 | 114500 | 50666404000 | 197600 | 197400 | 197600 | 197400 | 1318 |
| 455 | 20231114 | 114400 | 50406116200 | 197400 | 197400 | 197500 | 197300 | 1157 |
| 456 | 20231114 | 114300 | 50177722500 | 197500 | 197500 | 197500 | 197400 | 136 |
| 457 | 20231114 | 114200 | 50150868700 | 197500 | 197400 | 197500 | 197300 | 308 |
| 458 | 20231114 | 114100 | 50090058800 | 197400 | 197500 | 197500 | 197400 | 273 |
| 459 | 20231114 | 114000 | 50036157000 | 197400 | 197400 | 197500 | 197300 | 1642 |
| 460 | 20231114 | 113900 | 49711999200 | 197300 | 197200 | 197400 | 197200 | 509 |
| 461 | 20231114 | 113800 | 49611551400 | 197300 | 197400 | 197400 | 197200 | 384 |
| 462 | 20231114 | 113700 | 49535797300 | 197400 | 197400 | 197400 | 197300 | 399 |
| 463 | 20231114 | 113600 | 49457069500 | 197400 | 197100 | 197400 | 197000 | 682 |
| 464 | 20231114 | 113500 | 49322605400 | 197200 | 197200 | 197300 | 197200 | 469 |
| 465 | 20231114 | 113400 | 49230112600 | 197300 | 197300 | 197400 | 197100 | 886 |
| 466 | 20231114 | 113300 | 49055367600 | 197200 | 197200 | 197200 | 197100 | 334 |
| 467 | 20231114 | 113200 | 48989516300 | 197100 | 197100 | 197300 | 197100 | 814 |
| 468 | 20231114 | 113100 | 48829006500 | 197200 | 197300 | 197400 | 197100 | 684 |
| 469 | 20231114 | 113000 | 48694064800 | 197200 | 197100 | 197300 | 197000 | 362 |
| 470 | 20231114 | 112900 | 48622676900 | 197100 | 197100 | 197300 | 197000 | 641 |
| 471 | 20231114 | 112800 | 48496361400 | 197200 | 197400 | 197400 | 197100 | 577 |
| 472 | 20231114 | 112700 | 48382555900 | 197300 | 197300 | 197400 | 197200 | 450 |
| 473 | 20231114 | 112600 | 48293789000 | 197300 | 197100 | 197400 | 197100 | 519 |
| 474 | 20231114 | 112500 | 48191417100 | 197200 | 197100 | 197200 | 197000 | 795 |
| 475 | 20231114 | 112400 | 48034705500 | 197100 | 197100 | 197100 | 197000 | 85 |
| 476 | 20231114 | 112300 | 48017952700 | 197100 | 197100 | 197200 | 197000 | 301 |
| 477 | 20231114 | 112200 | 47958622700 | 197100 | 197100 | 197100 | 197000 | 712 |
| 478 | 20231114 | 112100 | 47818311700 | 197000 | 197400 | 197400 | 197000 | 791 |
| 479 | 20231114 | 112000 | 47662300700 | 197400 | 197400 | 197400 | 197300 | 673 |
| 480 | 20231114 | 111900 | 47529463700 | 197400 | 197300 | 197400 | 197300 | 234 |
| 481 | 20231114 | 111800 | 47483278400 | 197300 | 197100 | 197300 | 197100 | 306 |
| 482 | 20231114 | 111700 | 47422936800 | 197100 | 197300 | 197300 | 197100 | 621 |
| 483 | 20231114 | 111600 | 47300486400 | 197300 | 197200 | 197400 | 197100 | 1792 |
| 484 | 20231114 | 111500 | 46947000700 | 197100 | 197100 | 197200 | 197100 | 299 |
| 485 | 20231114 | 111400 | 46888056100 | 197200 | 197200 | 197200 | 197100 | 916 |
| 486 | 20231114 | 111300 | 46707442300 | 197200 | 197100 | 197200 | 197100 | 267 |
| 487 | 20231114 | 111200 | 46654802200 | 197200 | 197200 | 197200 | 197100 | 605 |
| 488 | 20231114 | 111100 | 46535542100 | 197100 | 197300 | 197300 | 197100 | 280 |
| 489 | 20231114 | 111000 | 46480335000 | 197200 | 197000 | 197300 | 196900 | 618 |
| 490 | 20231114 | 110900 | 46358508900 | 197000 | 197000 | 197100 | 196900 | 1046 |
| 491 | 20231114 | 110800 | 46152443200 | 196900 | 197000 | 197000 | 196900 | 218 |
| 492 | 20231114 | 110700 | 46109506500 | 197000 | 197000 | 197100 | 196900 | 1090 |
| 493 | 20231114 | 110600 | 45894832300 | 197100 | 197000 | 197200 | 197000 | 662 |
| 494 | 20231114 | 110500 | 45764399800 | 197000 | 197200 | 197200 | 197000 | 244 |
| 495 | 20231114 | 110400 | 45716319000 | 197100 | 197100 | 197400 | 197100 | 963 |
| 496 | 20231114 | 110300 | 45526374200 | 197100 | 197100 | 197100 | 197000 | 2607 |
| 497 | 20231114 | 110200 | 45012750700 | 197200 | 197300 | 197300 | 197100 | 370 |
| 498 | 20231114 | 110100 | 44939811000 | 197200 | 197200 | 197400 | 197200 | 208 |
| 499 | 20231114 | 110000 | 44898769400 | 197200 | 197100 | 197400 | 197100 | 857 |
| 500 | 20231114 | 105900 | 44729737900 | 197200 | 197200 | 197300 | 197100 | 794 |
| 501 | 20231114 | 105800 | 44573162800 | 197200 | 197300 | 197400 | 197100 | 930 |
| 502 | 20231114 | 105700 | 44389734200 | 197400 | 197400 | 197400 | 197300 | 269 |
| 503 | 20231114 | 105600 | 44336651000 | 197300 | 197400 | 197400 | 197300 | 262 |
| 504 | 20231114 | 105500 | 44284943300 | 197400 | 197400 | 197400 | 197300 | 368 |
| 505 | 20231114 | 105400 | 44212306700 | 197400 | 197400 | 197400 | 197300 | 246 |
| 506 | 20231114 | 105300 | 44163759200 | 197400 | 197400 | 197500 | 197300 | 511 |
| 507 | 20231114 | 105200 | 44062881900 | 197400 | 197500 | 197500 | 197400 | 549 |
| 508 | 20231114 | 105100 | 43954497300 | 197500 | 197500 | 197600 | 197400 | 930 |
| 509 | 20231114 | 105000 | 43770816700 | 197500 | 197200 | 197600 | 197200 | 852 |
| 510 | 20231114 | 104900 | 43602702200 | 197300 | 197200 | 197300 | 197100 | 424 |
| 511 | 20231114 | 104800 | 43519087500 | 197200 | 197600 | 197600 | 197200 | 1265 |
| 512 | 20231114 | 104700 | 43269457700 | 197600 | 197700 | 197700 | 197500 | 262 |
| 513 | 20231114 | 104600 | 43217700000 | 197700 | 197700 | 197700 | 197400 | 1339 |
| 514 | 20231114 | 104500 | 42953164500 | 197600 | 197600 | 197700 | 197600 | 141 |
| 515 | 20231114 | 104400 | 42925296700 | 197700 | 197700 | 197700 | 197500 | 722 |
| 516 | 20231114 | 104300 | 42782617200 | 197600 | 197700 | 197800 | 197600 | 806 |
| 517 | 20231114 | 104200 | 42623276000 | 197700 | 197600 | 197700 | 197500 | 895 |
| 518 | 20231114 | 104100 | 42446395700 | 197600 | 197500 | 197600 | 197500 | 305 |
| 519 | 20231114 | 104000 | 42386143000 | 197500 | 197400 | 197500 | 197200 | 1032 |
| 520 | 20231114 | 103900 | 42182473200 | 197400 | 197600 | 197600 | 197300 | 468 |
| 521 | 20231114 | 103800 | 42090042100 | 197500 | 197500 | 197700 | 197500 | 1759 |
| 522 | 20231114 | 103700 | 41742456800 | 197500 | 197300 | 197600 | 197300 | 490 |
| 523 | 20231114 | 103600 | 41645707800 | 197300 | 197600 | 197600 | 197200 | 827 |
| 524 | 20231114 | 103500 | 41482517300 | 197500 | 197600 | 197700 | 197500 | 508 |
| 525 | 20231114 | 103400 | 41382171400 | 197600 | 197500 | 197700 | 197500 | 761 |
| 526 | 20231114 | 103300 | 41231794900 | 197500 | 197400 | 197700 | 197400 | 1178 |
| 527 | 20231114 | 103200 | 40999072200 | 197500 | 197400 | 197500 | 197300 | 494 |
| 528 | 20231114 | 103100 | 40901555300 | 197400 | 197300 | 197400 | 197200 | 727 |
| 529 | 20231114 | 103000 | 40758115400 | 197400 | 197400 | 197400 | 197300 | 157 |
| 530 | 20231114 | 102900 | 40727124400 | 197400 | 197500 | 197500 | 197300 | 180 |
| 531 | 20231114 | 102800 | 40691592400 | 197500 | 197500 | 197500 | 197300 | 747 |
| 532 | 20231114 | 102700 | 40544152500 | 197400 | 197300 | 197600 | 197300 | 1911 |
| 533 | 20231114 | 102600 | 40166662500 | 197300 | 197500 | 197600 | 197200 | 726 |
| 534 | 20231114 | 102500 | 40023362100 | 197500 | 197600 | 197700 | 197500 | 656 |
| 535 | 20231114 | 102400 | 39893766900 | 197600 | 197500 | 197700 | 197400 | 723 |
| 536 | 20231114 | 102300 | 39750929100 | 197500 | 197400 | 197500 | 197300 | 463 |
| 537 | 20231114 | 102200 | 39659555200 | 197400 | 197500 | 197600 | 197300 | 514 |
| 538 | 20231114 | 102100 | 39558076200 | 197500 | 197400 | 197700 | 197400 | 739 |
| 539 | 20231114 | 102000 | 39412023900 | 197500 | 197600 | 197600 | 197300 | 1033 |
| 540 | 20231114 | 101900 | 39208132300 | 197600 | 197500 | 197600 | 197500 | 353 |
| 541 | 20231114 | 101800 | 39138392300 | 197500 | 197300 | 197500 | 197200 | 614 |
| 542 | 20231114 | 101700 | 39017173600 | 197300 | 197300 | 197400 | 197200 | 255 |
| 543 | 20231114 | 101600 | 38966867600 | 197300 | 197300 | 197400 | 197200 | 363 |
| 544 | 20231114 | 101500 | 38895249400 | 197300 | 197200 | 197400 | 197100 | 926 |
| 545 | 20231114 | 101400 | 38712596500 | 197200 | 197100 | 197200 | 197100 | 408 |
| 546 | 20231114 | 101300 | 38632150200 | 197200 | 197400 | 197500 | 197100 | 2454 |
| 547 | 20231114 | 101200 | 38148015100 | 197500 | 197800 | 197800 | 197400 | 1937 |
| 548 | 20231114 | 101100 | 37765327600 | 197700 | 197600 | 197900 | 197600 | 5233 |
| 549 | 20231114 | 101000 | 36730490700 | 197600 | 197500 | 197600 | 197400 | 1367 |
| 550 | 20231114 | 100900 | 36460489900 | 197500 | 197300 | 197500 | 197300 | 480 |
| 551 | 20231114 | 100800 | 36365716500 | 197300 | 197300 | 197500 | 197300 | 1476 |
| 552 | 20231114 | 100700 | 36074403500 | 197300 | 197200 | 197300 | 197200 | 289 |
| 553 | 20231114 | 100600 | 36017397900 | 197200 | 197200 | 197300 | 197100 | 605 |
| 554 | 20231114 | 100500 | 35898103900 | 197100 | 197200 | 197200 | 197100 | 583 |
| 555 | 20231114 | 100400 | 35783186700 | 197200 | 197300 | 197400 | 197200 | 348 |
| 556 | 20231114 | 100300 | 35714554800 | 197300 | 197400 | 197500 | 197000 | 2499 |
| 557 | 20231114 | 100200 | 35221525800 | 197400 | 197300 | 197400 | 197000 | 640 |
| 558 | 20231114 | 100100 | 35095339100 | 197200 | 197200 | 197500 | 197100 | 1663 |
| 559 | 20231114 | 100000 | 34767123800 | 197300 | 197000 | 197300 | 197000 | 341 |
| 560 | 20231114 | 095900 | 34699890100 | 197000 | 197100 | 197100 | 197000 | 902 |
| 561 | 20231114 | 095800 | 34522167300 | 197100 | 197300 | 197400 | 197100 | 1298 |
| 562 | 20231114 | 095700 | 34266127000 | 197400 | 197600 | 197600 | 197200 | 1136 |
| 563 | 20231114 | 095600 | 34041957200 | 197600 | 197600 | 197800 | 197400 | 3099 |
| 564 | 20231114 | 095500 | 33429531500 | 197600 | 197500 | 197700 | 197300 | 2335 |
| 565 | 20231114 | 095400 | 32968361800 | 197500 | 197300 | 197500 | 197300 | 5275 |
| 566 | 20231114 | 095300 | 31927171800 | 197300 | 197000 | 197300 | 196900 | 3850 |
| 567 | 20231114 | 095200 | 31168504700 | 197000 | 196900 | 197000 | 196900 | 808 |
| 568 | 20231114 | 095100 | 31009380600 | 197000 | 196900 | 197000 | 196900 | 1077 |
| 569 | 20231114 | 095000 | 30797305700 | 196900 | 196800 | 197000 | 196700 | 3931 |
| 570 | 20231114 | 094900 | 30023380800 | 196800 | 196700 | 196800 | 196600 | 598 |
| 571 | 20231114 | 094800 | 29905744200 | 196700 | 196500 | 196800 | 196500 | 2393 |
| 572 | 20231114 | 094700 | 29435118400 | 196500 | 196500 | 196500 | 196300 | 2021 |
| 573 | 20231114 | 094600 | 29038108100 | 196400 | 196400 | 196500 | 196200 | 666 |
| 574 | 20231114 | 094500 | 28907328300 | 196400 | 196200 | 196500 | 196200 | 507 |
| 575 | 20231114 | 094400 | 28807770800 | 196100 | 196300 | 196400 | 196100 | 1790 |
| 576 | 20231114 | 094300 | 28456518700 | 196300 | 196600 | 196600 | 196300 | 1384 |
| 577 | 20231114 | 094200 | 28184653700 | 196500 | 196600 | 196700 | 196500 | 589 |
| 578 | 20231114 | 094100 | 28068892100 | 196700 | 196600 | 196700 | 196600 | 579 |
| 579 | 20231114 | 094000 | 27955054200 | 196700 | 196600 | 196700 | 196400 | 543 |
| 580 | 20231114 | 093900 | 27848326500 | 196600 | 196700 | 196800 | 196500 | 1934 |
| 581 | 20231114 | 093800 | 27467970400 | 196700 | 196700 | 196700 | 196300 | 2234 |
| 582 | 20231114 | 093700 | 27029072400 | 196700 | 196700 | 196800 | 196400 | 1129 |
| 583 | 20231114 | 093600 | 26807099400 | 196700 | 196500 | 196800 | 196500 | 3996 |
| 584 | 20231114 | 093500 | 26021620800 | 196400 | 196200 | 196500 | 196100 | 1571 |
| 585 | 20231114 | 093400 | 25713133100 | 196200 | 196300 | 196400 | 196100 | 998 |
| 586 | 20231114 | 093300 | 25517302400 | 196200 | 196400 | 196500 | 196200 | 2525 |
| 587 | 20231114 | 093200 | 25021594200 | 196400 | 196400 | 196500 | 196100 | 2632 |
| 588 | 20231114 | 093100 | 24504763600 | 196400 | 196200 | 196500 | 196100 | 2932 |
| 589 | 20231114 | 093000 | 23929089600 | 196200 | 195900 | 196400 | 195900 | 1717 |
| 590 | 20231114 | 092900 | 23592137000 | 195900 | 196000 | 196100 | 195700 | 2093 |
| 591 | 20231114 | 092800 | 23182312400 | 196000 | 196100 | 196200 | 196000 | 516 |
| 592 | 20231114 | 092700 | 23081131900 | 196100 | 195900 | 196200 | 195700 | 881 |
| 593 | 20231114 | 092600 | 22908563400 | 195900 | 195900 | 195900 | 195800 | 320 |
| 594 | 20231114 | 092500 | 22845886500 | 195800 | 195800 | 195900 | 195700 | 684 |
| 595 | 20231114 | 092400 | 22711959200 | 195700 | 195800 | 195900 | 195700 | 747 |
| 596 | 20231114 | 092300 | 22565735800 | 195700 | 195900 | 195900 | 195600 | 2136 |
| 597 | 20231114 | 092200 | 22147537000 | 195900 | 196300 | 196400 | 195800 | 2632 |
| 598 | 20231114 | 092100 | 21631572600 | 196300 | 196500 | 196700 | 196300 | 793 |
| 599 | 20231114 | 092000 | 21475735700 | 196600 | 196200 | 196600 | 196200 | 1443 |
| 600 | 20231114 | 091900 | 21192322800 | 196300 | 196300 | 196400 | 196100 | 1124 |
| 601 | 20231114 | 091800 | 20971753400 | 196300 | 196700 | 196800 | 196300 | 1768 |
| 602 | 20231114 | 091700 | 20624063700 | 196700 | 196800 | 196900 | 196600 | 797 |
| 603 | 20231114 | 091600 | 20467244000 | 196800 | 196400 | 196800 | 196400 | 3334 |
| 604 | 20231114 | 091500 | 19811819300 | 196400 | 196400 | 196500 | 196200 | 1667 |
| 605 | 20231114 | 091400 | 19484464600 | 196400 | 196700 | 196700 | 196400 | 3039 |
| 606 | 20231114 | 091300 | 18887081900 | 196800 | 197300 | 197300 | 196700 | 2949 |
| 607 | 20231114 | 091200 | 18306328100 | 197300 | 196700 | 197400 | 196700 | 7311 |
| 608 | 20231114 | 091100 | 16866078700 | 196600 | 196700 | 196900 | 196600 | 5771 |
| 609 | 20231114 | 091000 | 15730510100 | 196600 | 196300 | 196700 | 196100 | 6508 |
| 610 | 20231114 | 090900 | 14452281200 | 196300 | 196400 | 196500 | 196100 | 2984 |
| 611 | 20231114 | 090800 | 13866705800 | 196400 | 196300 | 196500 | 196100 | 6792 |
| 612 | 20231114 | 090700 | 12533277100 | 196300 | 196000 | 196300 | 195900 | 7802 |
| 613 | 20231114 | 090600 | 11003501600 | 195900 | 195200 | 196000 | 195200 | 5023 |
| 614 | 20231114 | 090500 | 10020436400 | 195200 | 195100 | 195600 | 195100 | 2986 |
| 615 | 20231114 | 090400 | 9436914400 | 195100 | 195600 | 195700 | 195000 | 4887 |
| 616 | 20231114 | 090300 | 8482157300 | 195700 | 195300 | 195800 | 195300 | 4193 |
| 617 | 20231114 | 090200 | 7662187500 | 195300 | 195100 | 195600 | 195100 | 4895 |
| 618 | 20231114 | 090100 | 6705890000 | 195100 | 195200 | 195900 | 194900 | 7854 |
| 619 | 20231114 | 090000 | 5170687200 | 195100 | 194100 | 195700 | 194000 | 26418 |