31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 2772 |
| 3 | 20231114 | 184300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 4 | 20231114 | 184200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 5 | 20231114 | 184100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 6 | 20231114 | 184000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 7 | 20231114 | 183900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 8 | 20231114 | 183800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 9 | 20231114 | 183700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 10 | 20231114 | 183600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 11 | 20231114 | 183500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 12 | 20231114 | 183400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 13 | 20231114 | 183300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 14 | 20231114 | 183200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 15 | 20231114 | 183100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 16 | 20231114 | 183000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 17 | 20231114 | 182900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 18 | 20231114 | 182800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 19 | 20231114 | 182700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 20 | 20231114 | 182600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 21 | 20231114 | 182500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 22 | 20231114 | 182400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 23 | 20231114 | 182300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 24 | 20231114 | 182200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 25 | 20231114 | 182100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 26 | 20231114 | 182000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 27 | 20231114 | 181900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 28 | 20231114 | 181800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 29 | 20231114 | 181700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 30 | 20231114 | 181600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 31 | 20231114 | 181500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 32 | 20231114 | 181400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 2772 |
| 33 | 20231114 | 181300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 34 | 20231114 | 181200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 35 | 20231114 | 181100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 36 | 20231114 | 181000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 37 | 20231114 | 180900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 38 | 20231114 | 180800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 39 | 20231114 | 180700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 40 | 20231114 | 180600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 41 | 20231114 | 180500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 42 | 20231114 | 180400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 43 | 20231114 | 180300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 44 | 20231114 | 180200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 45 | 20231114 | 180100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 46 | 20231114 | 180000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 47 | 20231114 | 175900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 48 | 20231114 | 175800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 49 | 20231114 | 175700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 50 | 20231114 | 175600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 51 | 20231114 | 175500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 52 | 20231114 | 175400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 53 | 20231114 | 175300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 54 | 20231114 | 175200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 55 | 20231114 | 175100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 56 | 20231114 | 175000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 57 | 20231114 | 174900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 58 | 20231114 | 174800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 59 | 20231114 | 174700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 60 | 20231114 | 174600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 61 | 20231114 | 174500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 62 | 20231114 | 174400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 2772 |
| 63 | 20231114 | 174300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 64 | 20231114 | 174200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 65 | 20231114 | 174100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 66 | 20231114 | 174000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 67 | 20231114 | 173900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 68 | 20231114 | 173800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 69 | 20231114 | 173700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 70 | 20231114 | 173600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 71 | 20231114 | 173500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 72 | 20231114 | 173400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 73 | 20231114 | 173300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 74 | 20231114 | 173200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 75 | 20231114 | 173100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 76 | 20231114 | 173000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 77 | 20231114 | 172900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 78 | 20231114 | 172800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 79 | 20231114 | 172700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 80 | 20231114 | 172600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 81 | 20231114 | 172500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 82 | 20231114 | 172400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 83 | 20231114 | 172300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 84 | 20231114 | 172200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 85 | 20231114 | 172100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 86 | 20231114 | 172000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 87 | 20231114 | 171900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 88 | 20231114 | 171800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 89 | 20231114 | 171700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 90 | 20231114 | 171600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 91 | 20231114 | 171500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 92 | 20231114 | 171400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 2772 |
| 93 | 20231114 | 171300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 94 | 20231114 | 171200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 95 | 20231114 | 171100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 96 | 20231114 | 171000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 97 | 20231114 | 170900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 98 | 20231114 | 170800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 99 | 20231114 | 170700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 100 | 20231114 | 170600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 101 | 20231114 | 170500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 102 | 20231114 | 170400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 103 | 20231114 | 170300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 104 | 20231114 | 170200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 105 | 20231114 | 170100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 106 | 20231114 | 170000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 107 | 20231114 | 165900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 108 | 20231114 | 165800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 109 | 20231114 | 165700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 110 | 20231114 | 165600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 111 | 20231114 | 165500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 112 | 20231114 | 165400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 113 | 20231114 | 165300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 114 | 20231114 | 165200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 115 | 20231114 | 165100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 116 | 20231114 | 165000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 117 | 20231114 | 164900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 118 | 20231114 | 164800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 119 | 20231114 | 164700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 120 | 20231114 | 164600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 121 | 20231114 | 164500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 122 | 20231114 | 164400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 2772 |
| 123 | 20231114 | 164300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 124 | 20231114 | 164200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 125 | 20231114 | 164100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 126 | 20231114 | 164000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 127 | 20231114 | 163900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 128 | 20231114 | 163800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 129 | 20231114 | 163700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 130 | 20231114 | 163600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 131 | 20231114 | 163500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 132 | 20231114 | 163400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 133 | 20231114 | 163300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 134 | 20231114 | 163200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 135 | 20231114 | 163100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 136 | 20231114 | 163000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 137 | 20231114 | 162900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 138 | 20231114 | 162800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 139 | 20231114 | 162700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 140 | 20231114 | 162600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 141 | 20231114 | 162500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 142 | 20231114 | 162400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 143 | 20231114 | 162300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 144 | 20231114 | 162200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 145 | 20231114 | 162100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 146 | 20231114 | 162000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 147 | 20231114 | 161900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 148 | 20231114 | 161800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 149 | 20231114 | 161700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 150 | 20231114 | 161600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 151 | 20231114 | 161500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 152 | 20231114 | 161400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 2772 |
| 153 | 20231114 | 161300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 154 | 20231114 | 161200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 155 | 20231114 | 161100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 156 | 20231114 | 161000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 157 | 20231114 | 160900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 158 | 20231114 | 160800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 159 | 20231114 | 160700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 160 | 20231114 | 160600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 161 | 20231114 | 160500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 162 | 20231114 | 160400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 163 | 20231114 | 160300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 164 | 20231114 | 160200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 165 | 20231114 | 160100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 166 | 20231114 | 160000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 167 | 20231114 | 155900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 168 | 20231114 | 155800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 169 | 20231114 | 155700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 170 | 20231114 | 155600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 171 | 20231114 | 155500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 172 | 20231114 | 155400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 173 | 20231114 | 155300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 174 | 20231114 | 155200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 175 | 20231114 | 155100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 176 | 20231114 | 155000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 177 | 20231114 | 154900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 178 | 20231114 | 154800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 179 | 20231114 | 154700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 180 | 20231114 | 154600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 181 | 20231114 | 154500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 182 | 20231114 | 154400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 2772 |
| 183 | 20231114 | 154300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 184 | 20231114 | 154200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 185 | 20231114 | 154100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 186 | 20231114 | 154000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 187 | 20231114 | 153900 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 188 | 20231114 | 153800 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 189 | 20231114 | 153700 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 190 | 20231114 | 153600 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 191 | 20231114 | 153500 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 192 | 20231114 | 153400 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 193 | 20231114 | 153300 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 194 | 20231114 | 153200 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 195 | 20231114 | 153100 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 196 | 20231114 | 153000 | 15910722500 | 58100 | 58100 | 58100 | 58100 | 2772 |
| 197 | 20231114 | 152900 | 15749669300 | 58200 | 58200 | 58200 | 58200 | 0 |
| 198 | 20231114 | 152800 | 15749669300 | 58200 | 58200 | 58200 | 58200 | 0 |
| 199 | 20231114 | 152700 | 15749669300 | 58200 | 58200 | 58200 | 58200 | 0 |
| 200 | 20231114 | 152600 | 15749669300 | 58200 | 58200 | 58200 | 58200 | 0 |
| 201 | 20231114 | 152500 | 15749669300 | 58200 | 58200 | 58200 | 58200 | 0 |
| 202 | 20231114 | 152400 | 15749669300 | 58200 | 58200 | 58200 | 58200 | 0 |
| 203 | 20231114 | 152300 | 15749669300 | 58200 | 58200 | 58200 | 58200 | 0 |
| 204 | 20231114 | 152200 | 15749669300 | 58200 | 58200 | 58200 | 58200 | 0 |
| 205 | 20231114 | 152100 | 15749669300 | 58200 | 58200 | 58200 | 58200 | 0 |
| 206 | 20231114 | 152000 | 15749669300 | 58200 | 58200 | 58200 | 58200 | 0 |
| 207 | 20231114 | 151900 | 15749669300 | 58200 | 58500 | 58600 | 58200 | 298 |
| 208 | 20231114 | 151800 | 15732274600 | 58500 | 58600 | 58600 | 58400 | 310 |
| 209 | 20231114 | 151700 | 15714147500 | 58600 | 58600 | 58600 | 58400 | 159 |
| 210 | 20231114 | 151600 | 15704848200 | 58600 | 58600 | 58600 | 58400 | 338 |
| 211 | 20231114 | 151500 | 15685055200 | 58600 | 58500 | 58700 | 58500 | 370 |
| 212 | 20231114 | 151400 | 15663371700 | 58500 | 58700 | 58700 | 58400 | 558 |
| 213 | 20231114 | 151300 | 15630645700 | 58700 | 58600 | 58700 | 58500 | 377 |
| 214 | 20231114 | 151200 | 15608536000 | 58600 | 58500 | 58700 | 58400 | 726 |
| 215 | 20231114 | 151100 | 15565952300 | 58500 | 58700 | 58700 | 58500 | 1214 |
| 216 | 20231114 | 151000 | 15494762900 | 58700 | 58600 | 58700 | 58600 | 597 |
| 217 | 20231114 | 150900 | 15459727100 | 58600 | 58500 | 58700 | 58500 | 593 |
| 218 | 20231114 | 150800 | 15424958800 | 58700 | 58600 | 58700 | 58500 | 447 |
| 219 | 20231114 | 150700 | 15398754900 | 58500 | 58600 | 58700 | 58500 | 615 |
| 220 | 20231114 | 150600 | 15362716300 | 58600 | 58600 | 58700 | 58500 | 519 |
| 221 | 20231114 | 150500 | 15332273700 | 58600 | 58600 | 58700 | 58400 | 442 |
| 222 | 20231114 | 150400 | 15306379600 | 58700 | 58500 | 58700 | 58500 | 574 |
| 223 | 20231114 | 150300 | 15272727600 | 58600 | 58600 | 58600 | 58400 | 467 |
| 224 | 20231114 | 150200 | 15245370900 | 58600 | 58700 | 58800 | 58400 | 975 |
| 225 | 20231114 | 150100 | 15188244400 | 58700 | 58800 | 58800 | 58600 | 304 |
| 226 | 20231114 | 150000 | 15170398000 | 58800 | 58600 | 58800 | 58600 | 1095 |
| 227 | 20231114 | 145900 | 15106099300 | 58800 | 58600 | 58800 | 58500 | 857 |
| 228 | 20231114 | 145800 | 15055826800 | 58700 | 58700 | 58700 | 58500 | 556 |
| 229 | 20231114 | 145700 | 15023211400 | 58700 | 58600 | 58800 | 58500 | 813 |
| 230 | 20231114 | 145600 | 14975494300 | 58600 | 58500 | 58600 | 58400 | 612 |
| 231 | 20231114 | 145500 | 14939657500 | 58600 | 58600 | 58700 | 58400 | 1069 |
| 232 | 20231114 | 145400 | 14877065000 | 58600 | 58400 | 58600 | 58400 | 740 |
| 233 | 20231114 | 145300 | 14833719100 | 58400 | 58300 | 58600 | 58300 | 530 |
| 234 | 20231114 | 145200 | 14802733000 | 58300 | 58400 | 58600 | 58200 | 792 |
| 235 | 20231114 | 145100 | 14756464900 | 58400 | 58300 | 58700 | 58300 | 653 |
| 236 | 20231114 | 145000 | 14718274800 | 58400 | 58500 | 58600 | 58300 | 766 |
| 237 | 20231114 | 144900 | 14673496900 | 58600 | 58700 | 58700 | 58400 | 1136 |
| 238 | 20231114 | 144800 | 14607003300 | 58700 | 58500 | 58700 | 58500 | 669 |
| 239 | 20231114 | 144700 | 14567789700 | 58500 | 58500 | 58600 | 58400 | 716 |
| 240 | 20231114 | 144600 | 14525862800 | 58500 | 58500 | 58500 | 58300 | 535 |
| 241 | 20231114 | 144500 | 14494588200 | 58400 | 58400 | 58500 | 58400 | 629 |
| 242 | 20231114 | 144400 | 14457820700 | 58400 | 58500 | 58500 | 58100 | 929 |
| 243 | 20231114 | 144300 | 14403607800 | 58500 | 58400 | 58600 | 58300 | 586 |
| 244 | 20231114 | 144200 | 14369356500 | 58500 | 58500 | 58500 | 58300 | 735 |
| 245 | 20231114 | 144100 | 14326371200 | 58500 | 58400 | 58500 | 58400 | 649 |
| 246 | 20231114 | 144000 | 14288439400 | 58400 | 58400 | 58500 | 58400 | 603 |
| 247 | 20231114 | 143900 | 14253191600 | 58500 | 58200 | 58500 | 58200 | 566 |
| 248 | 20231114 | 143800 | 14220125300 | 58300 | 58400 | 58500 | 58300 | 361 |
| 249 | 20231114 | 143700 | 14199047600 | 58400 | 58300 | 58400 | 58200 | 560 |
| 250 | 20231114 | 143600 | 14166370500 | 58300 | 58300 | 58400 | 58100 | 612 |
| 251 | 20231114 | 143500 | 14130716400 | 58200 | 58300 | 58300 | 58200 | 564 |
| 252 | 20231114 | 143400 | 14097875200 | 58300 | 58100 | 58300 | 58100 | 478 |
| 253 | 20231114 | 143300 | 14070063400 | 58200 | 58200 | 58300 | 58100 | 718 |
| 254 | 20231114 | 143200 | 14028265100 | 58200 | 58100 | 58200 | 58000 | 823 |
| 255 | 20231114 | 143100 | 13980406000 | 58200 | 58100 | 58200 | 58000 | 932 |
| 256 | 20231114 | 143000 | 13926262100 | 58000 | 58100 | 58200 | 58000 | 488 |
| 257 | 20231114 | 142900 | 13897878800 | 58100 | 58100 | 58200 | 57900 | 1549 |
| 258 | 20231114 | 142800 | 13807911100 | 58100 | 58100 | 58200 | 58000 | 294 |
| 259 | 20231114 | 142700 | 13790818600 | 58300 | 58200 | 58300 | 58100 | 490 |
| 260 | 20231114 | 142600 | 13762302500 | 58200 | 58300 | 58300 | 58100 | 488 |
| 261 | 20231114 | 142500 | 13733920600 | 58200 | 58300 | 58300 | 58200 | 413 |
| 262 | 20231114 | 142400 | 13709870300 | 58300 | 58200 | 58300 | 58000 | 1245 |
| 263 | 20231114 | 142300 | 13637498500 | 58000 | 58100 | 58300 | 58000 | 1751 |
| 264 | 20231114 | 142200 | 13535833800 | 58100 | 58400 | 58400 | 58100 | 1085 |
| 265 | 20231114 | 142100 | 13472659800 | 58400 | 58500 | 58500 | 58300 | 605 |
| 266 | 20231114 | 142000 | 13437287600 | 58500 | 58400 | 58500 | 58300 | 270 |
| 267 | 20231114 | 141900 | 13421529900 | 58400 | 58700 | 58700 | 58300 | 1667 |
| 268 | 20231114 | 141800 | 13324132800 | 58700 | 58600 | 58900 | 58600 | 718 |
| 269 | 20231114 | 141700 | 13281933300 | 58700 | 58900 | 58900 | 58600 | 653 |
| 270 | 20231114 | 141600 | 13243537700 | 58900 | 58700 | 58900 | 58600 | 1083 |
| 271 | 20231114 | 141500 | 13179916200 | 58600 | 58600 | 58900 | 58600 | 481 |
| 272 | 20231114 | 141400 | 13151634300 | 58700 | 58700 | 58800 | 58700 | 801 |
| 273 | 20231114 | 141300 | 13104603300 | 58800 | 58800 | 59000 | 58700 | 415 |
| 274 | 20231114 | 141200 | 13080191300 | 58900 | 58700 | 58900 | 58700 | 562 |
| 275 | 20231114 | 141100 | 13047125000 | 58700 | 58800 | 58900 | 58700 | 315 |
| 276 | 20231114 | 141000 | 13028597000 | 58800 | 59000 | 59100 | 58800 | 1042 |
| 277 | 20231114 | 140900 | 12967215800 | 59000 | 59100 | 59300 | 59000 | 680 |
| 278 | 20231114 | 140800 | 12927006500 | 59000 | 59200 | 59200 | 58900 | 592 |
| 279 | 20231114 | 140700 | 12892035500 | 59100 | 59400 | 59400 | 59100 | 1035 |
| 280 | 20231114 | 140600 | 12830736200 | 59400 | 58800 | 59400 | 58800 | 4075 |
| 281 | 20231114 | 140500 | 12589263500 | 58800 | 59000 | 59100 | 58800 | 1334 |
| 282 | 20231114 | 140400 | 12510659700 | 59100 | 59000 | 59100 | 59000 | 556 |
| 283 | 20231114 | 140300 | 12477824800 | 59100 | 59000 | 59100 | 58900 | 993 |
| 284 | 20231114 | 140200 | 12419171000 | 59000 | 58700 | 59100 | 58700 | 3060 |
| 285 | 20231114 | 140100 | 12238709100 | 58700 | 58700 | 59000 | 58600 | 2226 |
| 286 | 20231114 | 140000 | 12107691500 | 58600 | 58400 | 58600 | 58300 | 798 |
| 287 | 20231114 | 135900 | 12061069500 | 58400 | 58500 | 58500 | 58300 | 2006 |
| 288 | 20231114 | 135800 | 11943777100 | 58500 | 58600 | 58700 | 58500 | 1058 |
| 289 | 20231114 | 135700 | 11881803200 | 58600 | 58500 | 58700 | 58500 | 860 |
| 290 | 20231114 | 135600 | 11831418100 | 58600 | 58600 | 58600 | 58400 | 1206 |
| 291 | 20231114 | 135500 | 11760808000 | 58500 | 59000 | 59000 | 58500 | 1802 |
| 292 | 20231114 | 135400 | 11654811100 | 59100 | 59000 | 59200 | 58900 | 1834 |
| 293 | 20231114 | 135300 | 11546473300 | 59000 | 58900 | 59000 | 58800 | 1571 |
| 294 | 20231114 | 135200 | 11453879300 | 58900 | 59000 | 59000 | 58700 | 2878 |
| 295 | 20231114 | 135100 | 11284356200 | 58900 | 59100 | 59200 | 58900 | 5068 |
| 296 | 20231114 | 135000 | 10985169400 | 59000 | 58800 | 59100 | 58800 | 2698 |
| 297 | 20231114 | 134900 | 10826058500 | 58800 | 58600 | 58900 | 58600 | 711 |
| 298 | 20231114 | 134800 | 10784276200 | 58600 | 58700 | 58800 | 58600 | 1573 |
| 299 | 20231114 | 134700 | 10691953200 | 58600 | 58800 | 58800 | 58400 | 1769 |
| 300 | 20231114 | 134600 | 10588230800 | 58800 | 58800 | 59100 | 58700 | 2476 |
| 301 | 20231114 | 134500 | 10442290500 | 58900 | 58700 | 58900 | 58600 | 3166 |
| 302 | 20231114 | 134400 | 10256238200 | 58700 | 58700 | 58800 | 58400 | 2391 |
| 303 | 20231114 | 134300 | 10115996100 | 58700 | 58200 | 58800 | 58200 | 2784 |
| 304 | 20231114 | 134200 | 9952871200 | 58200 | 58400 | 58600 | 58200 | 1967 |
| 305 | 20231114 | 134100 | 9837978800 | 58200 | 58000 | 58400 | 57800 | 3107 |
| 306 | 20231114 | 134000 | 9657776100 | 58000 | 57700 | 58400 | 57700 | 3291 |
| 307 | 20231114 | 133900 | 9466504700 | 57800 | 58700 | 58700 | 57400 | 10396 |
| 308 | 20231114 | 133800 | 8862633300 | 58700 | 58800 | 59100 | 58600 | 5055 |
| 309 | 20231114 | 133700 | 8564990200 | 58700 | 58600 | 58900 | 58400 | 3193 |
| 310 | 20231114 | 133600 | 8377570200 | 58600 | 58700 | 59100 | 58500 | 3798 |
| 311 | 20231114 | 133500 | 8154399600 | 58800 | 59000 | 59500 | 58700 | 5500 |
| 312 | 20231114 | 133400 | 7829471100 | 59100 | 59200 | 59600 | 58500 | 7442 |
| 313 | 20231114 | 133300 | 7390544700 | 59400 | 59200 | 59700 | 59100 | 7813 |
| 314 | 20231114 | 133200 | 6926380900 | 59200 | 58800 | 59700 | 58700 | 7855 |
| 315 | 20231114 | 133100 | 6461318600 | 58800 | 60100 | 60900 | 58500 | 19554 |
| 316 | 20231114 | 133000 | 5291306700 | 60200 | 58500 | 60400 | 58300 | 34840 |
| 317 | 20231114 | 132900 | 3217729300 | 58700 | 58700 | 59500 | 57200 | 22712 |
| 318 | 20231114 | 132800 | 1884505200 | 58700 | 57300 | 58700 | 57300 | 9628 |
| 319 | 20231114 | 132700 | 1324590200 | 57300 | 57300 | 57300 | 57200 | 109 |
| 320 | 20231114 | 132600 | 1318344600 | 57300 | 57200 | 57300 | 57200 | 276 |
| 321 | 20231114 | 132500 | 1302532300 | 57200 | 57200 | 57200 | 57200 | 91 |
| 322 | 20231114 | 132400 | 1297327100 | 57200 | 57100 | 57200 | 57100 | 128 |
| 323 | 20231114 | 132300 | 1290008300 | 57100 | 57100 | 57100 | 57100 | 11 |
| 324 | 20231114 | 132200 | 1289380200 | 57100 | 57100 | 57100 | 57100 | 83 |
| 325 | 20231114 | 132100 | 1284640900 | 57100 | 57100 | 57100 | 57100 | 28 |
| 326 | 20231114 | 132000 | 1283042100 | 57200 | 57100 | 57200 | 57100 | 5 |
| 327 | 20231114 | 131900 | 1282756400 | 57100 | 57200 | 57200 | 57100 | 46 |
| 328 | 20231114 | 131800 | 1280129700 | 57100 | 57200 | 57200 | 57100 | 79 |
| 329 | 20231114 | 131700 | 1275611200 | 57200 | 57200 | 57200 | 57200 | 135 |
| 330 | 20231114 | 131600 | 1267889200 | 57200 | 57200 | 57200 | 57200 | 29 |
| 331 | 20231114 | 131500 | 1266230400 | 57200 | 57100 | 57200 | 57100 | 46 |
| 332 | 20231114 | 131400 | 1263599300 | 57200 | 57100 | 57300 | 57100 | 161 |
| 333 | 20231114 | 131300 | 1254390300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 334 | 20231114 | 131200 | 1254390300 | 57100 | 57100 | 57100 | 57100 | 34 |
| 335 | 20231114 | 131100 | 1252448900 | 57000 | 57000 | 57000 | 57000 | 0 |
| 336 | 20231114 | 131000 | 1252448900 | 57000 | 57000 | 57100 | 57000 | 9 |
| 337 | 20231114 | 130900 | 1251935400 | 57100 | 57200 | 57200 | 57100 | 117 |
| 338 | 20231114 | 130800 | 1245245500 | 57200 | 57200 | 57200 | 57200 | 9 |
| 339 | 20231114 | 130700 | 1244730700 | 57200 | 57200 | 57200 | 57200 | 26 |
| 340 | 20231114 | 130600 | 1243243500 | 57200 | 57100 | 57200 | 57100 | 82 |
| 341 | 20231114 | 130500 | 1238553500 | 57100 | 57100 | 57100 | 57100 | 9 |
| 342 | 20231114 | 130400 | 1238039600 | 57200 | 57100 | 57200 | 57100 | 151 |
| 343 | 20231114 | 130300 | 1229416600 | 57100 | 56900 | 57100 | 56900 | 57 |
| 344 | 20231114 | 130200 | 1226162800 | 56900 | 56900 | 56900 | 56900 | 82 |
| 345 | 20231114 | 130100 | 1221497000 | 56900 | 56900 | 56900 | 56900 | 13 |
| 346 | 20231114 | 130000 | 1220757300 | 56900 | 56900 | 57100 | 56900 | 27 |
| 347 | 20231114 | 125900 | 1219220800 | 57200 | 57000 | 57200 | 56900 | 110 |
| 348 | 20231114 | 125800 | 1212942700 | 56800 | 56800 | 56800 | 56800 | 4 |
| 349 | 20231114 | 125700 | 1212715500 | 56800 | 56800 | 56800 | 56800 | 39 |
| 350 | 20231114 | 125600 | 1210500300 | 56800 | 56800 | 56800 | 56800 | 21 |
| 351 | 20231114 | 125500 | 1209307500 | 56800 | 56800 | 56800 | 56800 | 24 |
| 352 | 20231114 | 125400 | 1207944300 | 56800 | 56800 | 56800 | 56800 | 13 |
| 353 | 20231114 | 125300 | 1207205900 | 56800 | 56800 | 56800 | 56800 | 0 |
| 354 | 20231114 | 125200 | 1207205900 | 56800 | 56800 | 56800 | 56800 | 24 |
| 355 | 20231114 | 125100 | 1205842700 | 56800 | 56700 | 56800 | 56700 | 15 |
| 356 | 20231114 | 125000 | 1204991300 | 56700 | 56800 | 56800 | 56700 | 45 |
| 357 | 20231114 | 124900 | 1202438900 | 56700 | 56700 | 56700 | 56700 | 8 |
| 358 | 20231114 | 124800 | 1201985300 | 56800 | 56800 | 56800 | 56800 | 86 |
| 359 | 20231114 | 124700 | 1197100500 | 56800 | 56800 | 56800 | 56800 | 23 |
| 360 | 20231114 | 124600 | 1195794100 | 56800 | 56700 | 57000 | 56700 | 410 |
| 361 | 20231114 | 124500 | 1172433400 | 56700 | 56700 | 56700 | 56700 | 45 |
| 362 | 20231114 | 124400 | 1169881900 | 56900 | 56800 | 56900 | 56800 | 10 |
| 363 | 20231114 | 124300 | 1169313700 | 56800 | 56700 | 56800 | 56700 | 120 |
| 364 | 20231114 | 124200 | 1162501400 | 56700 | 56600 | 56700 | 56600 | 40 |
| 365 | 20231114 | 124100 | 1160233600 | 56700 | 56700 | 56700 | 56700 | 100 |
| 366 | 20231114 | 124000 | 1154563600 | 56600 | 56600 | 56700 | 56600 | 28 |
| 367 | 20231114 | 123900 | 1152978700 | 56600 | 56600 | 56600 | 56600 | 10 |
| 368 | 20231114 | 123800 | 1152412700 | 56600 | 56600 | 56600 | 56600 | 25 |
| 369 | 20231114 | 123700 | 1150997700 | 56600 | 56600 | 56600 | 56600 | 3 |
| 370 | 20231114 | 123600 | 1150827900 | 56600 | 56600 | 56600 | 56600 | 11 |
| 371 | 20231114 | 123500 | 1150205300 | 56600 | 56600 | 56600 | 56600 | 32 |
| 372 | 20231114 | 123400 | 1148394100 | 56600 | 56600 | 56600 | 56600 | 3 |
| 373 | 20231114 | 123300 | 1148224300 | 56700 | 56600 | 56700 | 56600 | 41 |
| 374 | 20231114 | 123200 | 1145901900 | 56600 | 56600 | 56600 | 56600 | 12 |
| 375 | 20231114 | 123100 | 1145222700 | 56600 | 56600 | 56600 | 56600 | 26 |
| 376 | 20231114 | 123000 | 1143751100 | 56700 | 56600 | 56700 | 56600 | 4 |
| 377 | 20231114 | 122900 | 1143524500 | 56600 | 56600 | 56600 | 56600 | 5 |
| 378 | 20231114 | 122800 | 1143241500 | 56600 | 56600 | 56600 | 56600 | 42 |
| 379 | 20231114 | 122700 | 1140864300 | 56600 | 56600 | 56600 | 56600 | 72 |
| 380 | 20231114 | 122600 | 1136789100 | 56600 | 56600 | 56600 | 56600 | 25 |
| 381 | 20231114 | 122500 | 1135374100 | 56600 | 56600 | 56700 | 56600 | 12 |
| 382 | 20231114 | 122400 | 1134694800 | 56600 | 56600 | 56700 | 56600 | 13 |
| 383 | 20231114 | 122300 | 1133958000 | 56600 | 56700 | 56700 | 56600 | 44 |
| 384 | 20231114 | 122200 | 1131465300 | 56700 | 56700 | 56700 | 56600 | 26 |
| 385 | 20231114 | 122100 | 1129991400 | 56700 | 56600 | 56700 | 56600 | 51 |
| 386 | 20231114 | 122000 | 1127102800 | 56600 | 56700 | 56700 | 56600 | 4 |
| 387 | 20231114 | 121900 | 1126876300 | 56600 | 56600 | 56600 | 56600 | 24 |
| 388 | 20231114 | 121800 | 1125517900 | 56600 | 56600 | 56600 | 56600 | 4 |
| 389 | 20231114 | 121700 | 1125291500 | 56600 | 56700 | 56700 | 56600 | 15 |
| 390 | 20231114 | 121600 | 1124441700 | 56700 | 56700 | 56700 | 56700 | 114 |
| 391 | 20231114 | 121500 | 1117977900 | 56700 | 56600 | 56700 | 56600 | 63 |
| 392 | 20231114 | 121400 | 1114406000 | 56600 | 56700 | 56700 | 56600 | 126 |
| 393 | 20231114 | 121300 | 1107262100 | 56700 | 56700 | 56700 | 56700 | 12 |
| 394 | 20231114 | 121200 | 1106581700 | 56700 | 56600 | 56700 | 56600 | 26 |
| 395 | 20231114 | 121100 | 1105107800 | 56600 | 56600 | 56600 | 56600 | 24 |
| 396 | 20231114 | 121000 | 1103749400 | 56600 | 56800 | 56800 | 56600 | 11 |
| 397 | 20231114 | 120900 | 1103126600 | 56600 | 56600 | 56600 | 56600 | 25 |
| 398 | 20231114 | 120800 | 1101711600 | 56600 | 56600 | 56600 | 56600 | 3 |
| 399 | 20231114 | 120700 | 1101541800 | 56600 | 56600 | 56600 | 56600 | 17 |
| 400 | 20231114 | 120600 | 1100579600 | 56600 | 56600 | 56700 | 56600 | 48 |
| 401 | 20231114 | 120500 | 1097861300 | 56600 | 56600 | 56600 | 56600 | 3 |
| 402 | 20231114 | 120400 | 1097691500 | 56600 | 56600 | 56600 | 56600 | 20 |
| 403 | 20231114 | 120300 | 1096559500 | 56600 | 56600 | 56700 | 56600 | 20 |
| 404 | 20231114 | 120200 | 1095426000 | 56700 | 56600 | 56700 | 56600 | 44 |
| 405 | 20231114 | 120100 | 1092933600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 406 | 20231114 | 120000 | 1092933600 | 56600 | 56600 | 56700 | 56600 | 8 |
| 407 | 20231114 | 115900 | 1092480600 | 56600 | 56600 | 56600 | 56600 | 33 |
| 408 | 20231114 | 115800 | 1090612800 | 56800 | 56800 | 56800 | 56800 | 1 |
| 409 | 20231114 | 115700 | 1090556000 | 56600 | 56600 | 56600 | 56600 | 45 |
| 410 | 20231114 | 115600 | 1088009000 | 56600 | 56600 | 56600 | 56600 | 4 |
| 411 | 20231114 | 115500 | 1087782600 | 56600 | 56600 | 56600 | 56600 | 7 |
| 412 | 20231114 | 115400 | 1087386400 | 56600 | 56500 | 56700 | 56500 | 66 |
| 413 | 20231114 | 115300 | 1083648600 | 56500 | 56500 | 56500 | 56500 | 3 |
| 414 | 20231114 | 115200 | 1083479100 | 56600 | 56600 | 56600 | 56500 | 52 |
| 415 | 20231114 | 115100 | 1080539000 | 56500 | 56500 | 56500 | 56500 | 5 |
| 416 | 20231114 | 115000 | 1080256500 | 56600 | 56500 | 56600 | 56500 | 27 |
| 417 | 20231114 | 114900 | 1078730900 | 56400 | 56400 | 56400 | 56400 | 0 |
| 418 | 20231114 | 114800 | 1078730900 | 56400 | 56400 | 56400 | 56400 | 14 |
| 419 | 20231114 | 114700 | 1077941300 | 56400 | 56400 | 56400 | 56400 | 24 |
| 420 | 20231114 | 114600 | 1076587700 | 56500 | 56500 | 56500 | 56500 | 15 |
| 421 | 20231114 | 114500 | 1075740200 | 56400 | 56500 | 56500 | 56400 | 26 |
| 422 | 20231114 | 114400 | 1074271500 | 56600 | 56500 | 56600 | 56500 | 64 |
| 423 | 20231114 | 114300 | 1070650200 | 56500 | 56500 | 56500 | 56500 | 26 |
| 424 | 20231114 | 114200 | 1069181200 | 56400 | 56400 | 56400 | 56400 | 26 |
| 425 | 20231114 | 114100 | 1067714800 | 56400 | 56500 | 56500 | 56400 | 82 |
| 426 | 20231114 | 114000 | 1063082700 | 56300 | 56400 | 56400 | 56300 | 23 |
| 427 | 20231114 | 113900 | 1061785800 | 56300 | 56300 | 56300 | 56300 | 5 |
| 428 | 20231114 | 113800 | 1061504300 | 56300 | 56300 | 56300 | 56300 | 21 |
| 429 | 20231114 | 113700 | 1060322000 | 56300 | 56300 | 56300 | 56300 | 212 |
| 430 | 20231114 | 113600 | 1048386400 | 56300 | 56400 | 56400 | 56300 | 24 |
| 431 | 20231114 | 113500 | 1047034700 | 56400 | 56400 | 56500 | 56400 | 26 |
| 432 | 20231114 | 113400 | 1045568000 | 56400 | 56500 | 56500 | 56400 | 33 |
| 433 | 20231114 | 113300 | 1043704700 | 56300 | 56300 | 56500 | 56300 | 27 |
| 434 | 20231114 | 113200 | 1042184400 | 56300 | 56300 | 56300 | 56300 | 0 |
| 435 | 20231114 | 113100 | 1042184400 | 56300 | 56500 | 56500 | 56300 | 4 |
| 436 | 20231114 | 113000 | 1041959000 | 56300 | 56300 | 56300 | 56300 | 34 |
| 437 | 20231114 | 112900 | 1040044800 | 56500 | 56500 | 56500 | 56500 | 20 |
| 438 | 20231114 | 112800 | 1038914800 | 56300 | 56300 | 56500 | 56300 | 36 |
| 439 | 20231114 | 112700 | 1036885600 | 56300 | 56300 | 56300 | 56300 | 7 |
| 440 | 20231114 | 112600 | 1036491500 | 56300 | 56400 | 56400 | 56300 | 47 |
| 441 | 20231114 | 112500 | 1033841400 | 56300 | 56300 | 56300 | 56300 | 123 |
| 442 | 20231114 | 112400 | 1026916500 | 56300 | 56300 | 56300 | 56300 | 95 |
| 443 | 20231114 | 112300 | 1021568000 | 56300 | 56300 | 56500 | 56300 | 34 |
| 444 | 20231114 | 112200 | 1019653200 | 56300 | 56300 | 56300 | 56300 | 3 |
| 445 | 20231114 | 112100 | 1019484300 | 56300 | 56300 | 56500 | 56300 | 45 |
| 446 | 20231114 | 112000 | 1016946800 | 56400 | 56400 | 56400 | 56400 | 9 |
| 447 | 20231114 | 111900 | 1016439200 | 56400 | 56300 | 56400 | 56300 | 294 |
| 448 | 20231114 | 111800 | 999858800 | 56300 | 56400 | 56400 | 56300 | 32 |
| 449 | 20231114 | 111700 | 998057100 | 56500 | 56400 | 56500 | 56400 | 13 |
| 450 | 20231114 | 111600 | 997322800 | 56200 | 56200 | 56200 | 56200 | 44 |
| 451 | 20231114 | 111500 | 994850000 | 56200 | 56100 | 56200 | 56100 | 157 |
| 452 | 20231114 | 111400 | 986027100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 453 | 20231114 | 111300 | 986027100 | 56200 | 56200 | 56200 | 56200 | 138 |
| 454 | 20231114 | 111200 | 978271500 | 56200 | 56100 | 56200 | 56000 | 472 |
| 455 | 20231114 | 111100 | 951808800 | 56100 | 56400 | 56400 | 56100 | 563 |
| 456 | 20231114 | 111000 | 920186000 | 56400 | 56400 | 56400 | 56400 | 3 |
| 457 | 20231114 | 110900 | 920016800 | 56500 | 56300 | 56500 | 56300 | 42 |
| 458 | 20231114 | 110800 | 917650100 | 56300 | 56300 | 56300 | 56300 | 12 |
| 459 | 20231114 | 110700 | 916974500 | 56500 | 56400 | 56500 | 56300 | 56 |
| 460 | 20231114 | 110600 | 913812500 | 56400 | 56300 | 56400 | 56300 | 24 |
| 461 | 20231114 | 110500 | 912461200 | 56300 | 56300 | 56500 | 56300 | 30 |
| 462 | 20231114 | 110400 | 910770800 | 56400 | 56500 | 56500 | 56400 | 112 |
| 463 | 20231114 | 110300 | 904453900 | 56500 | 56400 | 56500 | 56400 | 54 |
| 464 | 20231114 | 110200 | 901403400 | 56400 | 56300 | 56400 | 56300 | 87 |
| 465 | 20231114 | 110100 | 896497100 | 56300 | 56200 | 56300 | 56100 | 150 |
| 466 | 20231114 | 110000 | 888061300 | 56100 | 56100 | 56100 | 56100 | 52 |
| 467 | 20231114 | 105900 | 885144100 | 56100 | 56200 | 56200 | 56100 | 10 |
| 468 | 20231114 | 105800 | 884582400 | 56200 | 56100 | 56200 | 56100 | 82 |
| 469 | 20231114 | 105700 | 879974300 | 56100 | 56200 | 56200 | 56100 | 274 |
| 470 | 20231114 | 105600 | 864578000 | 56200 | 56200 | 56200 | 56200 | 3 |
| 471 | 20231114 | 105500 | 864409400 | 56200 | 56200 | 56300 | 56200 | 209 |
| 472 | 20231114 | 105400 | 852643600 | 56200 | 56200 | 56200 | 56200 | 112 |
| 473 | 20231114 | 105300 | 846349200 | 56200 | 56300 | 56300 | 56200 | 62 |
| 474 | 20231114 | 105200 | 842864700 | 56300 | 56300 | 56300 | 56300 | 76 |
| 475 | 20231114 | 105100 | 838585900 | 56300 | 56300 | 56300 | 56300 | 12 |
| 476 | 20231114 | 105000 | 837910300 | 56300 | 56300 | 56300 | 56200 | 29 |
| 477 | 20231114 | 104900 | 836278700 | 56300 | 56300 | 56300 | 56300 | 8 |
| 478 | 20231114 | 104800 | 835828300 | 56400 | 56300 | 56400 | 56300 | 5 |
| 479 | 20231114 | 104700 | 835546500 | 56300 | 56300 | 56300 | 56300 | 24 |
| 480 | 20231114 | 104600 | 834195300 | 56300 | 56400 | 56400 | 56300 | 10 |
| 481 | 20231114 | 104500 | 833632200 | 56400 | 56200 | 56400 | 56200 | 72 |
| 482 | 20231114 | 104400 | 829575800 | 56300 | 56300 | 56300 | 56200 | 26 |
| 483 | 20231114 | 104300 | 828114300 | 56300 | 56300 | 56300 | 56300 | 64 |
| 484 | 20231114 | 104200 | 824511100 | 56300 | 56300 | 56300 | 56300 | 29 |
| 485 | 20231114 | 104100 | 822878400 | 56400 | 56200 | 56500 | 56200 | 233 |
| 486 | 20231114 | 104000 | 809724800 | 56400 | 56400 | 56400 | 56200 | 28 |
| 487 | 20231114 | 103900 | 808149600 | 56200 | 56400 | 56400 | 56200 | 128 |
| 488 | 20231114 | 103800 | 800944100 | 56400 | 56400 | 56400 | 56400 | 71 |
| 489 | 20231114 | 103700 | 796939700 | 56500 | 56400 | 56500 | 56400 | 48 |
| 490 | 20231114 | 103600 | 794231500 | 56300 | 56300 | 56300 | 56300 | 6 |
| 491 | 20231114 | 103500 | 793893700 | 56400 | 56400 | 56400 | 56400 | 84 |
| 492 | 20231114 | 103400 | 789156100 | 56400 | 56400 | 56400 | 56400 | 12 |
| 493 | 20231114 | 103300 | 788479300 | 56300 | 56400 | 56400 | 56300 | 52 |
| 494 | 20231114 | 103200 | 785546900 | 56400 | 56400 | 56400 | 56400 | 52 |
| 495 | 20231114 | 103100 | 782614100 | 56400 | 56400 | 56400 | 56400 | 0 |
| 496 | 20231114 | 103000 | 782614100 | 56400 | 56400 | 56400 | 56400 | 25 |
| 497 | 20231114 | 102900 | 781204100 | 56400 | 56600 | 56600 | 56400 | 5 |
| 498 | 20231114 | 102800 | 780921900 | 56600 | 56400 | 56600 | 56400 | 111 |
| 499 | 20231114 | 102700 | 774656000 | 56400 | 56300 | 56400 | 56300 | 27 |
| 500 | 20231114 | 102600 | 773133400 | 56300 | 56300 | 56300 | 56300 | 8 |
| 501 | 20231114 | 102500 | 772683000 | 56300 | 56300 | 56300 | 56200 | 222 |
| 502 | 20231114 | 102400 | 760186400 | 56300 | 56300 | 56300 | 56300 | 14 |
| 503 | 20231114 | 102300 | 759398200 | 56400 | 56400 | 56400 | 56400 | 64 |
| 504 | 20231114 | 102200 | 755788600 | 56500 | 56500 | 56500 | 56500 | 54 |
| 505 | 20231114 | 102100 | 752737600 | 56400 | 56400 | 56500 | 56400 | 151 |
| 506 | 20231114 | 102000 | 744221100 | 56400 | 56400 | 56400 | 56400 | 23 |
| 507 | 20231114 | 101900 | 742923900 | 56500 | 56400 | 56500 | 56400 | 88 |
| 508 | 20231114 | 101800 | 737952900 | 56400 | 56400 | 56400 | 56400 | 42 |
| 509 | 20231114 | 101700 | 735584100 | 56400 | 56400 | 56400 | 56400 | 12 |
| 510 | 20231114 | 101600 | 734907300 | 56500 | 56400 | 56500 | 56400 | 73 |
| 511 | 20231114 | 101500 | 730784800 | 56400 | 56400 | 56400 | 56400 | 5 |
| 512 | 20231114 | 101400 | 730502800 | 56400 | 56400 | 56400 | 56400 | 14 |
| 513 | 20231114 | 101300 | 729713200 | 56400 | 56500 | 56500 | 56400 | 64 |
| 514 | 20231114 | 101200 | 726099300 | 56500 | 56500 | 56600 | 56500 | 6 |
| 515 | 20231114 | 101100 | 725760200 | 56500 | 56500 | 56500 | 56500 | 21 |
| 516 | 20231114 | 101000 | 724573700 | 56500 | 56500 | 56500 | 56500 | 22 |
| 517 | 20231114 | 100900 | 723330700 | 56500 | 56500 | 56500 | 56400 | 229 |
| 518 | 20231114 | 100800 | 710411900 | 56600 | 56700 | 56700 | 56500 | 203 |
| 519 | 20231114 | 100700 | 698916900 | 56700 | 56700 | 56700 | 56700 | 3 |
| 520 | 20231114 | 100600 | 698746800 | 56800 | 56800 | 56800 | 56800 | 39 |
| 521 | 20231114 | 100500 | 696531600 | 56800 | 56800 | 56800 | 56800 | 62 |
| 522 | 20231114 | 100400 | 693010000 | 56800 | 56800 | 56800 | 56800 | 23 |
| 523 | 20231114 | 100300 | 691703600 | 56800 | 56800 | 56800 | 56800 | 15 |
| 524 | 20231114 | 100200 | 690851600 | 56800 | 56800 | 56800 | 56800 | 2 |
| 525 | 20231114 | 100100 | 690738000 | 56800 | 57000 | 57000 | 56800 | 40 |
| 526 | 20231114 | 100000 | 688465000 | 57000 | 56900 | 57000 | 56900 | 110 |
| 527 | 20231114 | 095900 | 682195500 | 56900 | 56900 | 57000 | 56800 | 123 |
| 528 | 20231114 | 095800 | 675194000 | 56800 | 56700 | 56800 | 56700 | 169 |
| 529 | 20231114 | 095700 | 665600600 | 56600 | 56500 | 56600 | 56500 | 42 |
| 530 | 20231114 | 095600 | 663223900 | 56500 | 56600 | 56600 | 56500 | 27 |
| 531 | 20231114 | 095500 | 661697800 | 56500 | 56500 | 56500 | 56500 | 12 |
| 532 | 20231114 | 095400 | 661019800 | 56500 | 56400 | 56500 | 56400 | 32 |
| 533 | 20231114 | 095300 | 659212300 | 56500 | 56400 | 56500 | 56300 | 53 |
| 534 | 20231114 | 095200 | 656228000 | 56400 | 56300 | 56400 | 56300 | 41 |
| 535 | 20231114 | 095100 | 653919100 | 56300 | 56500 | 56500 | 56300 | 536 |
| 536 | 20231114 | 095000 | 623738600 | 56500 | 56500 | 56500 | 56500 | 5 |
| 537 | 20231114 | 094900 | 623456100 | 56400 | 56500 | 56500 | 56300 | 240 |
| 538 | 20231114 | 094800 | 609941400 | 56300 | 56300 | 56300 | 56300 | 56 |
| 539 | 20231114 | 094700 | 606788600 | 56300 | 56400 | 56400 | 56300 | 125 |
| 540 | 20231114 | 094600 | 599744300 | 56300 | 56400 | 56500 | 56200 | 676 |
| 541 | 20231114 | 094500 | 561683800 | 56400 | 56400 | 56500 | 56400 | 207 |
| 542 | 20231114 | 094400 | 550008900 | 56500 | 56700 | 56700 | 56500 | 56 |
| 543 | 20231114 | 094300 | 546841600 | 56700 | 56700 | 56700 | 56700 | 107 |
| 544 | 20231114 | 094200 | 540774700 | 56800 | 56800 | 56800 | 56800 | 40 |
| 545 | 20231114 | 094100 | 538502700 | 56800 | 56900 | 56900 | 56800 | 11 |
| 546 | 20231114 | 094000 | 537877800 | 56800 | 56900 | 56900 | 56800 | 41 |
| 547 | 20231114 | 093900 | 535548700 | 56800 | 56500 | 56900 | 56500 | 242 |
| 548 | 20231114 | 093800 | 521788500 | 56600 | 56500 | 56600 | 56300 | 457 |
| 549 | 20231114 | 093700 | 496005200 | 56500 | 56600 | 56600 | 56500 | 334 |
| 550 | 20231114 | 093600 | 477128600 | 56600 | 56600 | 56600 | 56600 | 2 |
| 551 | 20231114 | 093500 | 477015400 | 56600 | 56700 | 56700 | 56600 | 416 |
| 552 | 20231114 | 093400 | 453465000 | 56700 | 56600 | 56700 | 56600 | 114 |
| 553 | 20231114 | 093300 | 447001300 | 56600 | 56500 | 56700 | 56500 | 46 |
| 554 | 20231114 | 093200 | 444394300 | 56700 | 56600 | 56700 | 56500 | 397 |
| 555 | 20231114 | 093100 | 421943000 | 56600 | 56600 | 56600 | 56600 | 57 |
| 556 | 20231114 | 093000 | 418716800 | 56600 | 56800 | 56900 | 56600 | 719 |
| 557 | 20231114 | 092900 | 377951700 | 56800 | 56800 | 56900 | 56800 | 14 |
| 558 | 20231114 | 092800 | 377156400 | 56800 | 56800 | 56900 | 56800 | 21 |
| 559 | 20231114 | 092700 | 375963500 | 56700 | 56700 | 56800 | 56600 | 183 |
| 560 | 20231114 | 092600 | 365583800 | 56700 | 56800 | 56800 | 56700 | 338 |
| 561 | 20231114 | 092500 | 346406000 | 56800 | 56800 | 56800 | 56800 | 23 |
| 562 | 20231114 | 092400 | 345099600 | 56800 | 56800 | 56800 | 56800 | 54 |
| 563 | 20231114 | 092300 | 342032400 | 56800 | 56800 | 56800 | 56700 | 34 |
| 564 | 20231114 | 092200 | 340103300 | 56900 | 57000 | 57000 | 56900 | 101 |
| 565 | 20231114 | 092100 | 334355700 | 56900 | 56800 | 57100 | 56800 | 12 |
| 566 | 20231114 | 092000 | 333672800 | 56800 | 56700 | 57000 | 56700 | 901 |
| 567 | 20231114 | 091900 | 282349000 | 56700 | 56600 | 56700 | 56600 | 64 |
| 568 | 20231114 | 091800 | 278722400 | 56700 | 56700 | 56700 | 56700 | 55 |
| 569 | 20231114 | 091700 | 275603900 | 56700 | 56700 | 56700 | 56600 | 271 |
| 570 | 20231114 | 091600 | 260245200 | 56700 | 56800 | 56800 | 56600 | 420 |
| 571 | 20231114 | 091500 | 236437900 | 56700 | 56900 | 56900 | 56600 | 419 |
| 572 | 20231114 | 091400 | 212655300 | 56800 | 57000 | 57000 | 56800 | 492 |
| 573 | 20231114 | 091300 | 184662100 | 57000 | 57000 | 57000 | 57000 | 125 |
| 574 | 20231114 | 091200 | 177537100 | 57000 | 57100 | 57100 | 57000 | 417 |
| 575 | 20231114 | 091100 | 153750700 | 57100 | 57400 | 57400 | 57100 | 535 |
| 576 | 20231114 | 091000 | 123104300 | 57400 | 57400 | 57400 | 57400 | 6 |
| 577 | 20231114 | 090900 | 122759900 | 57400 | 57500 | 57500 | 57400 | 391 |
| 578 | 20231114 | 090800 | 100281200 | 57500 | 57600 | 57600 | 57500 | 39 |
| 579 | 20231114 | 090700 | 98037300 | 57600 | 57600 | 57600 | 57600 | 50 |
| 580 | 20231114 | 090600 | 95157300 | 57500 | 57500 | 57600 | 57500 | 24 |
| 581 | 20231114 | 090500 | 93776100 | 57500 | 57300 | 57500 | 57300 | 531 |
| 582 | 20231114 | 090400 | 63279000 | 57300 | 57300 | 57400 | 57300 | 84 |
| 583 | 20231114 | 090300 | 58465600 | 57500 | 57500 | 57500 | 57200 | 320 |
| 584 | 20231114 | 090200 | 40097200 | 57700 | 57800 | 57800 | 57500 | 70 |
| 585 | 20231114 | 090100 | 36065300 | 57800 | 57600 | 57800 | 57600 | 68 |
| 586 | 20231114 | 090000 | 32138500 | 57500 | 57500 | 57500 | 57400 | 557 |