35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 192400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 23735 |
| 3 | 20231114 | 192300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 4 | 20231114 | 192200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 5 | 20231114 | 192100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 6 | 20231114 | 192000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 7 | 20231114 | 191900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 8 | 20231114 | 191800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 9 | 20231114 | 191700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 10 | 20231114 | 191600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 11 | 20231114 | 191500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 12 | 20231114 | 191400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 13 | 20231114 | 191300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 14 | 20231114 | 191200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 15 | 20231114 | 191100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 16 | 20231114 | 191000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 17 | 20231114 | 190900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 18 | 20231114 | 190800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 19 | 20231114 | 190700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 20 | 20231114 | 190600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 21 | 20231114 | 190500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 22 | 20231114 | 190400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 23 | 20231114 | 190300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 24 | 20231114 | 190200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 25 | 20231114 | 190100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 26 | 20231114 | 190000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 27 | 20231114 | 185900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 28 | 20231114 | 185800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 29 | 20231114 | 185700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 30 | 20231114 | 185600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 31 | 20231114 | 185500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 32 | 20231114 | 185400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 23735 |
| 33 | 20231114 | 185300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 34 | 20231114 | 185200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 35 | 20231114 | 185100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 36 | 20231114 | 185000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 37 | 20231114 | 184900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 38 | 20231114 | 184800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 39 | 20231114 | 184700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 40 | 20231114 | 184600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 41 | 20231114 | 184500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 42 | 20231114 | 184400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 43 | 20231114 | 184300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 44 | 20231114 | 184200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 45 | 20231114 | 184100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 46 | 20231114 | 184000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 47 | 20231114 | 183900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 48 | 20231114 | 183800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 49 | 20231114 | 183700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 50 | 20231114 | 183600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 51 | 20231114 | 183500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 52 | 20231114 | 183400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 53 | 20231114 | 183300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 54 | 20231114 | 183200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 55 | 20231114 | 183100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 56 | 20231114 | 183000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 57 | 20231114 | 182900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 58 | 20231114 | 182800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 59 | 20231114 | 182700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 60 | 20231114 | 182600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 61 | 20231114 | 182500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 62 | 20231114 | 182400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 23735 |
| 63 | 20231114 | 182300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 64 | 20231114 | 182200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 65 | 20231114 | 182100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 66 | 20231114 | 182000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 67 | 20231114 | 181900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 68 | 20231114 | 181800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 69 | 20231114 | 181700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 70 | 20231114 | 181600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 71 | 20231114 | 181500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 72 | 20231114 | 181400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 73 | 20231114 | 181300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 74 | 20231114 | 181200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 75 | 20231114 | 181100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 76 | 20231114 | 181000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 77 | 20231114 | 180900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 78 | 20231114 | 180800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 79 | 20231114 | 180700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 80 | 20231114 | 180600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 81 | 20231114 | 180500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 82 | 20231114 | 180400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 83 | 20231114 | 180300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 84 | 20231114 | 180200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 85 | 20231114 | 180100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 86 | 20231114 | 180000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 87 | 20231114 | 175900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 88 | 20231114 | 175800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 89 | 20231114 | 175700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 90 | 20231114 | 175600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 91 | 20231114 | 175500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 92 | 20231114 | 175400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 23735 |
| 93 | 20231114 | 175300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 94 | 20231114 | 175200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 95 | 20231114 | 175100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 96 | 20231114 | 175000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 97 | 20231114 | 174900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 98 | 20231114 | 174800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 99 | 20231114 | 174700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 100 | 20231114 | 174600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 101 | 20231114 | 174500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 102 | 20231114 | 174400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 103 | 20231114 | 174300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 104 | 20231114 | 174200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 105 | 20231114 | 174100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 106 | 20231114 | 174000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 107 | 20231114 | 173900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 108 | 20231114 | 173800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 109 | 20231114 | 173700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 110 | 20231114 | 173600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 111 | 20231114 | 173500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 112 | 20231114 | 173400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 113 | 20231114 | 173300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 114 | 20231114 | 173200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 115 | 20231114 | 173100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 116 | 20231114 | 173000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 117 | 20231114 | 172900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 118 | 20231114 | 172800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 119 | 20231114 | 172700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 120 | 20231114 | 172600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 121 | 20231114 | 172500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 122 | 20231114 | 172400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 23735 |
| 123 | 20231114 | 172300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 124 | 20231114 | 172200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 125 | 20231114 | 172100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 126 | 20231114 | 172000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 127 | 20231114 | 171900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 128 | 20231114 | 171800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 129 | 20231114 | 171700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 130 | 20231114 | 171600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 131 | 20231114 | 171500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 132 | 20231114 | 171400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 133 | 20231114 | 171300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 134 | 20231114 | 171200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 135 | 20231114 | 171100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 136 | 20231114 | 171000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 137 | 20231114 | 170900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 138 | 20231114 | 170800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 139 | 20231114 | 170700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 140 | 20231114 | 170600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 141 | 20231114 | 170500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 142 | 20231114 | 170400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 143 | 20231114 | 170300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 144 | 20231114 | 170200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 145 | 20231114 | 170100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 146 | 20231114 | 170000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 147 | 20231114 | 165900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 148 | 20231114 | 165800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 149 | 20231114 | 165700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 150 | 20231114 | 165600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 151 | 20231114 | 165500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 152 | 20231114 | 165400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 23735 |
| 153 | 20231114 | 165300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 154 | 20231114 | 165200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 155 | 20231114 | 165100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 156 | 20231114 | 165000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 157 | 20231114 | 164900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 158 | 20231114 | 164800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 159 | 20231114 | 164700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 160 | 20231114 | 164600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 161 | 20231114 | 164500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 162 | 20231114 | 164400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 163 | 20231114 | 164300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 164 | 20231114 | 164200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 165 | 20231114 | 164100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 166 | 20231114 | 164000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 167 | 20231114 | 163900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 168 | 20231114 | 163800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 169 | 20231114 | 163700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 170 | 20231114 | 163600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 171 | 20231114 | 163500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 172 | 20231114 | 163400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 173 | 20231114 | 163300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 174 | 20231114 | 163200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 175 | 20231114 | 163100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 176 | 20231114 | 163000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 177 | 20231114 | 162900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 178 | 20231114 | 162800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 179 | 20231114 | 162700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 180 | 20231114 | 162600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 181 | 20231114 | 162500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 182 | 20231114 | 162400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 23735 |
| 183 | 20231114 | 162300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 184 | 20231114 | 162200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 185 | 20231114 | 162100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 186 | 20231114 | 162000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 187 | 20231114 | 161900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 188 | 20231114 | 161800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 189 | 20231114 | 161700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 190 | 20231114 | 161600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 191 | 20231114 | 161500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 192 | 20231114 | 161400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 193 | 20231114 | 161300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 194 | 20231114 | 161200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 195 | 20231114 | 161100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 196 | 20231114 | 161000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 197 | 20231114 | 160900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 198 | 20231114 | 160800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 199 | 20231114 | 160700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 200 | 20231114 | 160600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 201 | 20231114 | 160500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 202 | 20231114 | 160400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 203 | 20231114 | 160300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 204 | 20231114 | 160200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 205 | 20231114 | 160100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 206 | 20231114 | 160000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 207 | 20231114 | 155900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 208 | 20231114 | 155800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 209 | 20231114 | 155700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 210 | 20231114 | 155600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 211 | 20231114 | 155500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 212 | 20231114 | 155400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 23735 |
| 213 | 20231114 | 155300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 214 | 20231114 | 155200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 215 | 20231114 | 155100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 216 | 20231114 | 155000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 217 | 20231114 | 154900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 218 | 20231114 | 154800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 219 | 20231114 | 154700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 220 | 20231114 | 154600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 221 | 20231114 | 154500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 222 | 20231114 | 154400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 223 | 20231114 | 154300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 224 | 20231114 | 154200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 225 | 20231114 | 154100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 226 | 20231114 | 154000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 227 | 20231114 | 153900 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 228 | 20231114 | 153800 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 229 | 20231114 | 153700 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 230 | 20231114 | 153600 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 231 | 20231114 | 153500 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 232 | 20231114 | 153400 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 233 | 20231114 | 153300 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 234 | 20231114 | 153200 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 235 | 20231114 | 153100 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 0 |
| 236 | 20231114 | 153000 | 131476492800 | 59500 | 59500 | 59500 | 59500 | 23735 |
| 237 | 20231114 | 152900 | 130064260300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 238 | 20231114 | 152800 | 130064260300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 239 | 20231114 | 152700 | 130064260300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 240 | 20231114 | 152600 | 130064260300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 241 | 20231114 | 152500 | 130064260300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 242 | 20231114 | 152400 | 130064260300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 243 | 20231114 | 152300 | 130064260300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 244 | 20231114 | 152200 | 130064260300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 245 | 20231114 | 152100 | 130064260300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 246 | 20231114 | 152000 | 130064260300 | 59400 | 59400 | 59400 | 59400 | 0 |
| 247 | 20231114 | 151900 | 130064260300 | 59400 | 59500 | 59600 | 59300 | 15331 |
| 248 | 20231114 | 151800 | 129152482600 | 59500 | 59500 | 59600 | 59500 | 6483 |
| 249 | 20231114 | 151700 | 128766311600 | 59600 | 59600 | 59600 | 59500 | 4707 |
| 250 | 20231114 | 151600 | 128485867900 | 59600 | 59700 | 59700 | 59500 | 4908 |
| 251 | 20231114 | 151500 | 128193119500 | 59600 | 59600 | 59700 | 59600 | 3824 |
| 252 | 20231114 | 151400 | 127965162100 | 59600 | 59700 | 59700 | 59600 | 2440 |
| 253 | 20231114 | 151300 | 127819634400 | 59700 | 59700 | 59700 | 59500 | 2155 |
| 254 | 20231114 | 151200 | 127691230600 | 59600 | 59600 | 59700 | 59500 | 2417 |
| 255 | 20231114 | 151100 | 127547194400 | 59700 | 59500 | 59700 | 59500 | 3304 |
| 256 | 20231114 | 151000 | 127350214300 | 59600 | 59600 | 59700 | 59500 | 2267 |
| 257 | 20231114 | 150900 | 127215014800 | 59600 | 59600 | 59700 | 59500 | 4107 |
| 258 | 20231114 | 150800 | 126970138900 | 59600 | 59600 | 59800 | 59600 | 12251 |
| 259 | 20231114 | 150700 | 126238787000 | 59700 | 59700 | 59700 | 59600 | 2040 |
| 260 | 20231114 | 150600 | 126117103700 | 59600 | 59500 | 59700 | 59500 | 5396 |
| 261 | 20231114 | 150500 | 125795525900 | 59500 | 59600 | 59700 | 59500 | 6320 |
| 262 | 20231114 | 150400 | 125419255400 | 59600 | 59600 | 59700 | 59600 | 4903 |
| 263 | 20231114 | 150300 | 125126903800 | 59700 | 59500 | 59700 | 59500 | 2001 |
| 264 | 20231114 | 150200 | 125007610300 | 59500 | 59500 | 59700 | 59400 | 7678 |
| 265 | 20231114 | 150100 | 124550295800 | 59500 | 59600 | 59600 | 59500 | 3892 |
| 266 | 20231114 | 150000 | 124318616900 | 59600 | 59600 | 59600 | 59500 | 1952 |
| 267 | 20231114 | 145900 | 124202362700 | 59500 | 59600 | 59600 | 59500 | 1495 |
| 268 | 20231114 | 145800 | 124113338400 | 59500 | 59600 | 59600 | 59400 | 5805 |
| 269 | 20231114 | 145700 | 123767946500 | 59500 | 59500 | 59600 | 59400 | 2136 |
| 270 | 20231114 | 145600 | 123640847500 | 59500 | 59500 | 59600 | 59400 | 3069 |
| 271 | 20231114 | 145500 | 123458239400 | 59500 | 59400 | 59600 | 59400 | 11421 |
| 272 | 20231114 | 145400 | 122779148900 | 59400 | 59500 | 59600 | 59400 | 3594 |
| 273 | 20231114 | 145300 | 122565327400 | 59600 | 59500 | 59600 | 59500 | 1390 |
| 274 | 20231114 | 145200 | 122482562400 | 59600 | 59500 | 59600 | 59500 | 3549 |
| 275 | 20231114 | 145100 | 122271342500 | 59600 | 59600 | 59600 | 59500 | 2200 |
| 276 | 20231114 | 145000 | 122140307300 | 59600 | 59600 | 59700 | 59500 | 2196 |
| 277 | 20231114 | 144900 | 122009476500 | 59500 | 59600 | 59600 | 59500 | 1835 |
| 278 | 20231114 | 144800 | 121900245800 | 59700 | 59700 | 59700 | 59500 | 6634 |
| 279 | 20231114 | 144700 | 121504758300 | 59600 | 59600 | 59700 | 59600 | 2013 |
| 280 | 20231114 | 144600 | 121384690000 | 59600 | 59600 | 59700 | 59600 | 931 |
| 281 | 20231114 | 144500 | 121329126700 | 59700 | 59700 | 59800 | 59600 | 4493 |
| 282 | 20231114 | 144400 | 121060742500 | 59700 | 59800 | 59800 | 59700 | 2249 |
| 283 | 20231114 | 144300 | 120926343700 | 59800 | 59600 | 59800 | 59500 | 7750 |
| 284 | 20231114 | 144200 | 120463712400 | 59600 | 59600 | 59700 | 59500 | 1794 |
| 285 | 20231114 | 144100 | 120356758400 | 59600 | 59500 | 59700 | 59500 | 2819 |
| 286 | 20231114 | 144000 | 120188829300 | 59500 | 59500 | 59600 | 59500 | 1894 |
| 287 | 20231114 | 143900 | 120076090900 | 59500 | 59600 | 59600 | 59400 | 3184 |
| 288 | 20231114 | 143800 | 119886671400 | 59600 | 59600 | 59600 | 59500 | 1608 |
| 289 | 20231114 | 143700 | 119790877000 | 59600 | 59500 | 59600 | 59400 | 2132 |
| 290 | 20231114 | 143600 | 119664015200 | 59500 | 59600 | 59700 | 59400 | 6211 |
| 291 | 20231114 | 143500 | 119294156900 | 59500 | 59500 | 59600 | 59500 | 946 |
| 292 | 20231114 | 143400 | 119237829400 | 59600 | 59700 | 59800 | 59600 | 5973 |
| 293 | 20231114 | 143300 | 118881591800 | 59700 | 59800 | 59800 | 59600 | 4791 |
| 294 | 20231114 | 143200 | 118595466100 | 59800 | 59700 | 59900 | 59600 | 15838 |
| 295 | 20231114 | 143100 | 117648854200 | 59700 | 59500 | 59700 | 59400 | 11521 |
| 296 | 20231114 | 143000 | 116962599600 | 59400 | 59300 | 59500 | 59300 | 2000 |
| 297 | 20231114 | 142900 | 116843829500 | 59400 | 59400 | 59500 | 59300 | 1324 |
| 298 | 20231114 | 142800 | 116765175800 | 59400 | 59500 | 59500 | 59300 | 3414 |
| 299 | 20231114 | 142700 | 116562334400 | 59400 | 59400 | 59500 | 59400 | 3164 |
| 300 | 20231114 | 142600 | 116374308600 | 59400 | 59300 | 59500 | 59300 | 2955 |
| 301 | 20231114 | 142500 | 116198845200 | 59400 | 59200 | 59400 | 59200 | 2175 |
| 302 | 20231114 | 142400 | 116069838200 | 59100 | 59400 | 59400 | 59100 | 5649 |
| 303 | 20231114 | 142300 | 115735241300 | 59300 | 59500 | 59500 | 59300 | 4891 |
| 304 | 20231114 | 142200 | 115444556100 | 59400 | 59300 | 59600 | 59200 | 8101 |
| 305 | 20231114 | 142100 | 114963701100 | 59300 | 59500 | 59600 | 59300 | 8991 |
| 306 | 20231114 | 142000 | 114429901200 | 59500 | 59500 | 59600 | 59500 | 4912 |
| 307 | 20231114 | 141900 | 114137552100 | 59600 | 59600 | 59700 | 59500 | 5648 |
| 308 | 20231114 | 141800 | 113801183600 | 59600 | 59600 | 59700 | 59600 | 2863 |
| 309 | 20231114 | 141700 | 113630486600 | 59600 | 59700 | 59700 | 59600 | 1726 |
| 310 | 20231114 | 141600 | 113527488000 | 59700 | 59600 | 59700 | 59600 | 4334 |
| 311 | 20231114 | 141500 | 113268811200 | 59700 | 59600 | 59700 | 59500 | 3390 |
| 312 | 20231114 | 141400 | 113066576300 | 59500 | 59600 | 59700 | 59500 | 4507 |
| 313 | 20231114 | 141300 | 112797916800 | 59600 | 59700 | 59700 | 59600 | 9050 |
| 314 | 20231114 | 141200 | 112258174100 | 59800 | 59900 | 59900 | 59700 | 10448 |
| 315 | 20231114 | 141100 | 111633310900 | 59800 | 59900 | 59900 | 59800 | 3269 |
| 316 | 20231114 | 141000 | 111437560900 | 59900 | 60000 | 60000 | 59800 | 7395 |
| 317 | 20231114 | 140900 | 110994312300 | 60000 | 59800 | 60000 | 59800 | 8907 |
| 318 | 20231114 | 140800 | 110460829900 | 59800 | 59600 | 59900 | 59600 | 8940 |
| 319 | 20231114 | 140700 | 109926445100 | 59600 | 59800 | 59800 | 59600 | 7326 |
| 320 | 20231114 | 140600 | 109488920300 | 59700 | 59800 | 59900 | 59700 | 6544 |
| 321 | 20231114 | 140500 | 109097822200 | 59900 | 59900 | 60000 | 59800 | 16026 |
| 322 | 20231114 | 140400 | 108138375700 | 59900 | 59800 | 60000 | 59700 | 41379 |
| 323 | 20231114 | 140300 | 105658864300 | 59800 | 59700 | 59900 | 59600 | 30558 |
| 324 | 20231114 | 140200 | 103832440900 | 59700 | 59500 | 59700 | 59400 | 21220 |
| 325 | 20231114 | 140100 | 102568653900 | 59500 | 59400 | 59500 | 59400 | 4176 |
| 326 | 20231114 | 140000 | 102320441800 | 59400 | 59400 | 59500 | 59300 | 12261 |
| 327 | 20231114 | 135900 | 101592015100 | 59300 | 59300 | 59400 | 59200 | 7233 |
| 328 | 20231114 | 135800 | 101163119600 | 59300 | 59200 | 59300 | 59100 | 2823 |
| 329 | 20231114 | 135700 | 100995962000 | 59200 | 59200 | 59300 | 59100 | 4819 |
| 330 | 20231114 | 135600 | 100710742700 | 59200 | 59200 | 59300 | 59100 | 3980 |
| 331 | 20231114 | 135500 | 100475073800 | 59300 | 59300 | 59300 | 59100 | 5548 |
| 332 | 20231114 | 135400 | 100146588200 | 59300 | 59100 | 59300 | 59000 | 3745 |
| 333 | 20231114 | 135300 | 99925125100 | 59100 | 59100 | 59100 | 59000 | 2180 |
| 334 | 20231114 | 135200 | 99796398700 | 59100 | 59000 | 59100 | 58900 | 5148 |
| 335 | 20231114 | 135100 | 99492613500 | 59000 | 58800 | 59100 | 58800 | 4905 |
| 336 | 20231114 | 135000 | 99203531300 | 58800 | 59200 | 59300 | 58800 | 12778 |
| 337 | 20231114 | 134900 | 98448480000 | 59200 | 59300 | 59300 | 59200 | 6212 |
| 338 | 20231114 | 134800 | 98080511300 | 59200 | 59400 | 59400 | 59200 | 5806 |
| 339 | 20231114 | 134700 | 97736151300 | 59400 | 59400 | 59500 | 59300 | 6135 |
| 340 | 20231114 | 134600 | 97371839200 | 59300 | 59400 | 59400 | 59200 | 9946 |
| 341 | 20231114 | 134500 | 96781744500 | 59400 | 59100 | 59500 | 59100 | 20052 |
| 342 | 20231114 | 134400 | 95590769200 | 59100 | 59400 | 59500 | 58900 | 25488 |
| 343 | 20231114 | 134300 | 94080910300 | 59400 | 59400 | 59500 | 59300 | 25937 |
| 344 | 20231114 | 134200 | 92540043400 | 59300 | 59200 | 59400 | 59200 | 14056 |
| 345 | 20231114 | 134100 | 91706305200 | 59300 | 59200 | 59300 | 59100 | 13001 |
| 346 | 20231114 | 134000 | 90936272600 | 59100 | 59100 | 59200 | 59000 | 14132 |
| 347 | 20231114 | 133900 | 90100392500 | 59100 | 58900 | 59200 | 58800 | 55593 |
| 348 | 20231114 | 133800 | 86819523400 | 58900 | 58800 | 58900 | 58600 | 21039 |
| 349 | 20231114 | 133700 | 85583266400 | 58700 | 58700 | 58800 | 58600 | 11793 |
| 350 | 20231114 | 133600 | 84890992600 | 58700 | 58700 | 58700 | 58600 | 4220 |
| 351 | 20231114 | 133500 | 84643303800 | 58700 | 58500 | 58700 | 58500 | 6683 |
| 352 | 20231114 | 133400 | 84251591200 | 58500 | 58500 | 58600 | 58400 | 7870 |
| 353 | 20231114 | 133300 | 83791181500 | 58500 | 58300 | 58500 | 58300 | 6218 |
| 354 | 20231114 | 133200 | 83427971300 | 58400 | 58400 | 58400 | 58300 | 993 |
| 355 | 20231114 | 133100 | 83370005600 | 58400 | 58400 | 58400 | 58300 | 705 |
| 356 | 20231114 | 133000 | 83328844600 | 58300 | 58400 | 58400 | 58300 | 2489 |
| 357 | 20231114 | 132900 | 83183577000 | 58400 | 58400 | 58400 | 58300 | 616 |
| 358 | 20231114 | 132800 | 83147627200 | 58400 | 58400 | 58400 | 58300 | 632 |
| 359 | 20231114 | 132700 | 83110734200 | 58400 | 58300 | 58400 | 58300 | 906 |
| 360 | 20231114 | 132600 | 83057853000 | 58300 | 58300 | 58400 | 58300 | 1566 |
| 361 | 20231114 | 132500 | 82966440000 | 58400 | 58400 | 58400 | 58300 | 769 |
| 362 | 20231114 | 132400 | 82921563800 | 58400 | 58300 | 58400 | 58200 | 3235 |
| 363 | 20231114 | 132300 | 82732946800 | 58300 | 58300 | 58300 | 58200 | 1513 |
| 364 | 20231114 | 132200 | 82644750000 | 58300 | 58300 | 58300 | 58200 | 858 |
| 365 | 20231114 | 132100 | 82594738600 | 58300 | 58300 | 58300 | 58200 | 3072 |
| 366 | 20231114 | 132000 | 82415719600 | 58300 | 58200 | 58300 | 58200 | 1133 |
| 367 | 20231114 | 131900 | 82349687600 | 58300 | 58300 | 58300 | 58200 | 880 |
| 368 | 20231114 | 131800 | 82298406000 | 58300 | 58200 | 58300 | 58200 | 1769 |
| 369 | 20231114 | 131700 | 82195428400 | 58200 | 58300 | 58300 | 58100 | 1311 |
| 370 | 20231114 | 131600 | 82119123700 | 58300 | 58200 | 58300 | 58200 | 860 |
| 371 | 20231114 | 131500 | 82069042600 | 58200 | 58200 | 58200 | 58100 | 1284 |
| 372 | 20231114 | 131400 | 81994318800 | 58300 | 58200 | 58300 | 58200 | 612 |
| 373 | 20231114 | 131300 | 81958664200 | 58200 | 58200 | 58200 | 58100 | 1909 |
| 374 | 20231114 | 131200 | 81847576900 | 58200 | 58200 | 58200 | 58100 | 1141 |
| 375 | 20231114 | 131100 | 81781210400 | 58100 | 58200 | 58200 | 58100 | 322 |
| 376 | 20231114 | 131000 | 81762482300 | 58200 | 58200 | 58200 | 58100 | 372 |
| 377 | 20231114 | 130900 | 81740856900 | 58200 | 58100 | 58200 | 58100 | 772 |
| 378 | 20231114 | 130800 | 81695953300 | 58100 | 58200 | 58200 | 58000 | 881 |
| 379 | 20231114 | 130700 | 81644759600 | 58100 | 58200 | 58200 | 58100 | 1163 |
| 380 | 20231114 | 130600 | 81577169800 | 58100 | 58200 | 58200 | 58100 | 2189 |
| 381 | 20231114 | 130500 | 81449981100 | 58200 | 58200 | 58200 | 58100 | 2378 |
| 382 | 20231114 | 130400 | 81311615000 | 58200 | 58200 | 58200 | 58100 | 1035 |
| 383 | 20231114 | 130300 | 81251450100 | 58100 | 58100 | 58200 | 58100 | 920 |
| 384 | 20231114 | 130200 | 81197980100 | 58100 | 58100 | 58200 | 58000 | 2978 |
| 385 | 20231114 | 130100 | 81025184000 | 58100 | 58200 | 58200 | 58100 | 708 |
| 386 | 20231114 | 130000 | 80984045900 | 58100 | 58200 | 58200 | 58100 | 853 |
| 387 | 20231114 | 125900 | 80934441500 | 58100 | 58100 | 58200 | 58100 | 365 |
| 388 | 20231114 | 125800 | 80913217100 | 58100 | 58000 | 58200 | 58000 | 2159 |
| 389 | 20231114 | 125700 | 80787806300 | 58000 | 58100 | 58100 | 58000 | 626 |
| 390 | 20231114 | 125600 | 80751470600 | 58100 | 58100 | 58100 | 58000 | 563 |
| 391 | 20231114 | 125500 | 80718772100 | 58100 | 58100 | 58100 | 58000 | 386 |
| 392 | 20231114 | 125400 | 80696365600 | 58100 | 58000 | 58100 | 58000 | 377 |
| 393 | 20231114 | 125300 | 80674475000 | 58000 | 58000 | 58100 | 58000 | 441 |
| 394 | 20231114 | 125200 | 80648881900 | 58100 | 58100 | 58100 | 58000 | 1004 |
| 395 | 20231114 | 125100 | 80590598600 | 58100 | 58100 | 58100 | 58000 | 1682 |
| 396 | 20231114 | 125000 | 80493016100 | 58100 | 58100 | 58100 | 58000 | 1011 |
| 397 | 20231114 | 124900 | 80434318600 | 58100 | 58000 | 58100 | 58000 | 312 |
| 398 | 20231114 | 124800 | 80416215400 | 58100 | 58100 | 58200 | 58000 | 513 |
| 399 | 20231114 | 124700 | 80386433400 | 58100 | 58200 | 58200 | 58100 | 1568 |
| 400 | 20231114 | 124600 | 80295255100 | 58200 | 58100 | 58200 | 58100 | 244 |
| 401 | 20231114 | 124500 | 80281067100 | 58200 | 58100 | 58200 | 58100 | 400 |
| 402 | 20231114 | 124400 | 80257810600 | 58200 | 58100 | 58200 | 58100 | 1300 |
| 403 | 20231114 | 124300 | 80182219400 | 58100 | 58200 | 58200 | 58100 | 488 |
| 404 | 20231114 | 124200 | 80153830000 | 58200 | 58100 | 58200 | 58100 | 425 |
| 405 | 20231114 | 124100 | 80129125500 | 58200 | 58100 | 58200 | 58100 | 583 |
| 406 | 20231114 | 124000 | 80095224400 | 58200 | 58100 | 58200 | 58000 | 1122 |
| 407 | 20231114 | 123900 | 80030050200 | 58100 | 58100 | 58100 | 58000 | 434 |
| 408 | 20231114 | 123800 | 80004843700 | 58000 | 58100 | 58200 | 58000 | 1325 |
| 409 | 20231114 | 123700 | 79927863700 | 58100 | 58200 | 58200 | 58100 | 311 |
| 410 | 20231114 | 123600 | 79909783900 | 58200 | 58200 | 58200 | 58000 | 1341 |
| 411 | 20231114 | 123500 | 79831765600 | 58200 | 58000 | 58200 | 58000 | 2770 |
| 412 | 20231114 | 123400 | 79670664500 | 57900 | 58000 | 58100 | 57900 | 4758 |
| 413 | 20231114 | 123300 | 79394528900 | 57900 | 57900 | 58000 | 57900 | 1759 |
| 414 | 20231114 | 123200 | 79292648700 | 57900 | 58000 | 58000 | 57900 | 564 |
| 415 | 20231114 | 123100 | 79259951700 | 57900 | 58000 | 58000 | 57900 | 1125 |
| 416 | 20231114 | 123000 | 79194746600 | 58000 | 58000 | 58000 | 57900 | 312 |
| 417 | 20231114 | 122900 | 79176677100 | 58000 | 58000 | 58000 | 57900 | 471 |
| 418 | 20231114 | 122800 | 79149371700 | 58000 | 58000 | 58000 | 57900 | 450 |
| 419 | 20231114 | 122700 | 79123298900 | 57900 | 58000 | 58000 | 57900 | 869 |
| 420 | 20231114 | 122600 | 79072952400 | 58000 | 57900 | 58000 | 57900 | 641 |
| 421 | 20231114 | 122500 | 79035786900 | 58000 | 58100 | 58100 | 57900 | 950 |
| 422 | 20231114 | 122400 | 78980699200 | 58100 | 58100 | 58100 | 58000 | 1180 |
| 423 | 20231114 | 122300 | 78912242000 | 58000 | 58100 | 58100 | 58000 | 253 |
| 424 | 20231114 | 122200 | 78897562100 | 58100 | 58000 | 58100 | 58000 | 204 |
| 425 | 20231114 | 122100 | 78885716400 | 58000 | 58000 | 58100 | 57900 | 1413 |
| 426 | 20231114 | 122000 | 78803735700 | 58000 | 58000 | 58000 | 57900 | 655 |
| 427 | 20231114 | 121900 | 78765754700 | 58000 | 57900 | 58000 | 57900 | 815 |
| 428 | 20231114 | 121800 | 78718501000 | 57900 | 57900 | 57900 | 57800 | 2438 |
| 429 | 20231114 | 121700 | 78577377800 | 57900 | 57900 | 57900 | 57800 | 1180 |
| 430 | 20231114 | 121600 | 78509109200 | 57900 | 57800 | 57900 | 57800 | 1310 |
| 431 | 20231114 | 121500 | 78433333900 | 57900 | 57900 | 58000 | 57800 | 2585 |
| 432 | 20231114 | 121400 | 78283674100 | 57900 | 57900 | 58000 | 57900 | 869 |
| 433 | 20231114 | 121300 | 78233322200 | 58000 | 58000 | 58000 | 57900 | 1015 |
| 434 | 20231114 | 121200 | 78174538200 | 57900 | 58100 | 58100 | 57900 | 4214 |
| 435 | 20231114 | 121100 | 77930228200 | 58000 | 58100 | 58100 | 58000 | 236 |
| 436 | 20231114 | 121000 | 77916525300 | 58000 | 58100 | 58100 | 58000 | 1049 |
| 437 | 20231114 | 120900 | 77855620100 | 58100 | 58000 | 58100 | 58000 | 785 |
| 438 | 20231114 | 120800 | 77810059100 | 58100 | 58100 | 58100 | 58000 | 363 |
| 439 | 20231114 | 120700 | 77788997200 | 58100 | 58100 | 58100 | 58000 | 602 |
| 440 | 20231114 | 120600 | 77754044700 | 58100 | 58000 | 58100 | 58000 | 1473 |
| 441 | 20231114 | 120500 | 77668535900 | 58100 | 58000 | 58100 | 58000 | 2461 |
| 442 | 20231114 | 120400 | 77525762800 | 58000 | 58100 | 58100 | 58000 | 1252 |
| 443 | 20231114 | 120300 | 77453091800 | 58000 | 58100 | 58100 | 58000 | 658 |
| 444 | 20231114 | 120200 | 77414914700 | 58100 | 58100 | 58100 | 58000 | 233 |
| 445 | 20231114 | 120100 | 77401379000 | 58100 | 58100 | 58100 | 58000 | 2181 |
| 446 | 20231114 | 120000 | 77274793600 | 58100 | 58200 | 58200 | 58000 | 4764 |
| 447 | 20231114 | 115900 | 76998055000 | 58200 | 58200 | 58200 | 58100 | 487 |
| 448 | 20231114 | 115800 | 76969746000 | 58100 | 58200 | 58200 | 58100 | 591 |
| 449 | 20231114 | 115700 | 76935384600 | 58200 | 58200 | 58200 | 58100 | 653 |
| 450 | 20231114 | 115600 | 76897400800 | 58100 | 58200 | 58200 | 58100 | 408 |
| 451 | 20231114 | 115500 | 76873685800 | 58200 | 58100 | 58200 | 58100 | 693 |
| 452 | 20231114 | 115400 | 76833386000 | 58200 | 58200 | 58200 | 58100 | 789 |
| 453 | 20231114 | 115300 | 76787524300 | 58200 | 58200 | 58300 | 58100 | 1322 |
| 454 | 20231114 | 115200 | 76710632400 | 58200 | 58100 | 58300 | 58100 | 646 |
| 455 | 20231114 | 115100 | 76673024400 | 58200 | 58200 | 58300 | 58100 | 2045 |
| 456 | 20231114 | 115000 | 76553962100 | 58200 | 58300 | 58300 | 58200 | 855 |
| 457 | 20231114 | 114900 | 76504166600 | 58300 | 58200 | 58300 | 58100 | 787 |
| 458 | 20231114 | 114800 | 76458361600 | 58200 | 58300 | 58300 | 58100 | 1694 |
| 459 | 20231114 | 114700 | 76359773700 | 58300 | 58300 | 58300 | 58200 | 3001 |
| 460 | 20231114 | 114600 | 76184905000 | 58300 | 58300 | 58300 | 58200 | 830 |
| 461 | 20231114 | 114500 | 76136586500 | 58300 | 58300 | 58300 | 58100 | 838 |
| 462 | 20231114 | 114400 | 76087817400 | 58300 | 58300 | 58300 | 58200 | 980 |
| 463 | 20231114 | 114300 | 76030741200 | 58200 | 58300 | 58300 | 58200 | 671 |
| 464 | 20231114 | 114200 | 75991644100 | 58200 | 58100 | 58300 | 58100 | 895 |
| 465 | 20231114 | 114100 | 75939584300 | 58200 | 58200 | 58300 | 58100 | 2259 |
| 466 | 20231114 | 114000 | 75808172000 | 58300 | 58300 | 58400 | 58200 | 762 |
| 467 | 20231114 | 113900 | 75763764700 | 58300 | 58300 | 58300 | 58200 | 1888 |
| 468 | 20231114 | 113800 | 75653751100 | 58300 | 58300 | 58300 | 58200 | 962 |
| 469 | 20231114 | 113700 | 75597740300 | 58300 | 58300 | 58400 | 58200 | 2002 |
| 470 | 20231114 | 113600 | 75481075600 | 58300 | 58200 | 58300 | 58200 | 1299 |
| 471 | 20231114 | 113500 | 75405389000 | 58300 | 58200 | 58400 | 58200 | 6094 |
| 472 | 20231114 | 113400 | 75050148600 | 58200 | 58200 | 58300 | 58200 | 839 |
| 473 | 20231114 | 113300 | 75001281500 | 58300 | 58200 | 58300 | 58100 | 2733 |
| 474 | 20231114 | 113200 | 74842183700 | 58100 | 58200 | 58200 | 58100 | 213 |
| 475 | 20231114 | 113100 | 74829799700 | 58200 | 58200 | 58200 | 58100 | 674 |
| 476 | 20231114 | 113000 | 74790604700 | 58200 | 58100 | 58200 | 58000 | 1027 |
| 477 | 20231114 | 112900 | 74730926800 | 58100 | 58200 | 58200 | 58100 | 1255 |
| 478 | 20231114 | 112800 | 74657994700 | 58200 | 58100 | 58200 | 58100 | 643 |
| 479 | 20231114 | 112700 | 74620605400 | 58100 | 58100 | 58200 | 58000 | 1462 |
| 480 | 20231114 | 112600 | 74535657100 | 58200 | 58100 | 58200 | 58000 | 2190 |
| 481 | 20231114 | 112500 | 74408457400 | 58100 | 58100 | 58100 | 58000 | 1059 |
| 482 | 20231114 | 112400 | 74346997200 | 58000 | 58000 | 58100 | 58000 | 1056 |
| 483 | 20231114 | 112300 | 74285704700 | 58100 | 58100 | 58200 | 58000 | 1304 |
| 484 | 20231114 | 112200 | 74209994000 | 58000 | 58100 | 58200 | 58000 | 1121 |
| 485 | 20231114 | 112100 | 74144883100 | 58100 | 58200 | 58200 | 58000 | 4782 |
| 486 | 20231114 | 112000 | 73867172200 | 58200 | 58200 | 58200 | 58000 | 3326 |
| 487 | 20231114 | 111900 | 73674014400 | 58200 | 58300 | 58300 | 58100 | 1846 |
| 488 | 20231114 | 111800 | 73566600700 | 58200 | 58300 | 58300 | 58200 | 1344 |
| 489 | 20231114 | 111700 | 73488344600 | 58300 | 58100 | 58300 | 58100 | 4113 |
| 490 | 20231114 | 111600 | 73248845700 | 58200 | 58100 | 58200 | 58000 | 1716 |
| 491 | 20231114 | 111500 | 73149141900 | 58100 | 58000 | 58100 | 58000 | 1035 |
| 492 | 20231114 | 111400 | 73089062100 | 58000 | 58000 | 58100 | 58000 | 1199 |
| 493 | 20231114 | 111300 | 73019465400 | 58100 | 58000 | 58100 | 58000 | 1099 |
| 494 | 20231114 | 111200 | 72955689200 | 58100 | 58100 | 58100 | 58000 | 1232 |
| 495 | 20231114 | 111100 | 72884172200 | 58000 | 58000 | 58100 | 57900 | 1403 |
| 496 | 20231114 | 111000 | 72802817000 | 57900 | 58000 | 58000 | 57900 | 1169 |
| 497 | 20231114 | 110900 | 72735099400 | 57900 | 57900 | 58000 | 57900 | 1665 |
| 498 | 20231114 | 110800 | 72638604100 | 57900 | 58000 | 58100 | 57900 | 5566 |
| 499 | 20231114 | 110700 | 72315862000 | 58000 | 58200 | 58200 | 58000 | 2372 |
| 500 | 20231114 | 110600 | 72178092800 | 58200 | 58200 | 58300 | 58100 | 1031 |
| 501 | 20231114 | 110500 | 72118108000 | 58200 | 58300 | 58300 | 58200 | 2365 |
| 502 | 20231114 | 110400 | 71980288800 | 58300 | 58200 | 58300 | 58100 | 2370 |
| 503 | 20231114 | 110300 | 71842415100 | 58100 | 58100 | 58200 | 58100 | 1342 |
| 504 | 20231114 | 110200 | 71764406700 | 58200 | 58100 | 58200 | 58100 | 2422 |
| 505 | 20231114 | 110100 | 71623512200 | 58100 | 58200 | 58200 | 58100 | 968 |
| 506 | 20231114 | 110000 | 71567231400 | 58200 | 58200 | 58200 | 58000 | 2872 |
| 507 | 20231114 | 105900 | 71400325700 | 58200 | 58200 | 58200 | 58100 | 3023 |
| 508 | 20231114 | 105800 | 71224533700 | 58100 | 58200 | 58300 | 58100 | 2053 |
| 509 | 20231114 | 105700 | 71105032800 | 58300 | 58300 | 58300 | 58200 | 4024 |
| 510 | 20231114 | 105600 | 70870656400 | 58300 | 58300 | 58300 | 58200 | 1754 |
| 511 | 20231114 | 105500 | 70768474100 | 58300 | 58200 | 58400 | 58200 | 8599 |
| 512 | 20231114 | 105400 | 70267033900 | 58300 | 58400 | 58400 | 58200 | 5059 |
| 513 | 20231114 | 105300 | 69971967500 | 58400 | 58100 | 58400 | 58100 | 8806 |
| 514 | 20231114 | 105200 | 69458413900 | 58100 | 58100 | 58200 | 58100 | 4889 |
| 515 | 20231114 | 105100 | 69173944600 | 58200 | 58000 | 58200 | 58000 | 4064 |
| 516 | 20231114 | 105000 | 68937856900 | 58000 | 57900 | 58100 | 57800 | 10445 |
| 517 | 20231114 | 104900 | 68332770900 | 57800 | 57800 | 57900 | 57700 | 2087 |
| 518 | 20231114 | 104800 | 68212138500 | 57700 | 57800 | 57800 | 57700 | 1850 |
| 519 | 20231114 | 104700 | 68105278900 | 57800 | 57700 | 57800 | 57700 | 2538 |
| 520 | 20231114 | 104600 | 67958761200 | 57700 | 57800 | 57800 | 57600 | 6112 |
| 521 | 20231114 | 104500 | 67605911200 | 57800 | 57600 | 57800 | 57600 | 4618 |
| 522 | 20231114 | 104400 | 67339510500 | 57600 | 57700 | 57700 | 57600 | 1715 |
| 523 | 20231114 | 104300 | 67240675700 | 57700 | 57700 | 57700 | 57600 | 3162 |
| 524 | 20231114 | 104200 | 67058497500 | 57600 | 57700 | 57700 | 57600 | 4632 |
| 525 | 20231114 | 104100 | 66791535100 | 57700 | 57700 | 57700 | 57500 | 3943 |
| 526 | 20231114 | 104000 | 66564437800 | 57700 | 57800 | 57900 | 57500 | 14911 |
| 527 | 20231114 | 103900 | 65704765100 | 57900 | 57800 | 57900 | 57700 | 7357 |
| 528 | 20231114 | 103800 | 65279523700 | 57900 | 57900 | 58000 | 57800 | 5989 |
| 529 | 20231114 | 103700 | 64933029700 | 57900 | 58000 | 58000 | 57800 | 1681 |
| 530 | 20231114 | 103600 | 64835700300 | 57900 | 58100 | 58200 | 57800 | 18124 |
| 531 | 20231114 | 103500 | 63784266200 | 58200 | 58200 | 58200 | 58100 | 1398 |
| 532 | 20231114 | 103400 | 63702979900 | 58000 | 58000 | 58100 | 58000 | 3508 |
| 533 | 20231114 | 103300 | 63499284300 | 58100 | 58100 | 58200 | 58000 | 8209 |
| 534 | 20231114 | 103200 | 63022357900 | 58100 | 58000 | 58100 | 58000 | 1571 |
| 535 | 20231114 | 103100 | 62931173000 | 58100 | 58100 | 58100 | 58000 | 1723 |
| 536 | 20231114 | 103000 | 62831120700 | 58100 | 58100 | 58100 | 58000 | 1568 |
| 537 | 20231114 | 102900 | 62740086000 | 58000 | 58000 | 58100 | 58000 | 1262 |
| 538 | 20231114 | 102800 | 62666871500 | 58100 | 58200 | 58200 | 58000 | 5589 |
| 539 | 20231114 | 102700 | 62342355000 | 58200 | 58200 | 58200 | 58100 | 1433 |
| 540 | 20231114 | 102600 | 62259034600 | 58200 | 58100 | 58200 | 58000 | 4183 |
| 541 | 20231114 | 102500 | 62016051000 | 58100 | 58100 | 58200 | 58000 | 4868 |
| 542 | 20231114 | 102400 | 61733301300 | 58100 | 57900 | 58100 | 57800 | 8154 |
| 543 | 20231114 | 102300 | 61260870200 | 57900 | 57800 | 57900 | 57700 | 4290 |
| 544 | 20231114 | 102200 | 61012923900 | 57800 | 57700 | 57800 | 57600 | 6612 |
| 545 | 20231114 | 102100 | 60631369800 | 57700 | 57500 | 57700 | 57500 | 5791 |
| 546 | 20231114 | 102000 | 60297828700 | 57600 | 57300 | 57600 | 57200 | 8850 |
| 547 | 20231114 | 101900 | 59789931400 | 57200 | 57300 | 57400 | 57100 | 17613 |
| 548 | 20231114 | 101800 | 58782100500 | 57200 | 57300 | 57500 | 57200 | 10224 |
| 549 | 20231114 | 101700 | 58196107700 | 57300 | 57300 | 57500 | 57200 | 15949 |
| 550 | 20231114 | 101600 | 57282276300 | 57300 | 57600 | 57600 | 57200 | 19279 |
| 551 | 20231114 | 101500 | 56175490200 | 57600 | 57700 | 57700 | 57500 | 5793 |
| 552 | 20231114 | 101400 | 55841754100 | 57700 | 57700 | 57800 | 57600 | 22193 |
| 553 | 20231114 | 101300 | 54561478200 | 57700 | 57700 | 57800 | 57700 | 8266 |
| 554 | 20231114 | 101200 | 54084464400 | 57700 | 57900 | 57900 | 57700 | 12319 |
| 555 | 20231114 | 101100 | 53372434700 | 57900 | 57900 | 58000 | 57800 | 6881 |
| 556 | 20231114 | 101000 | 52974190600 | 57900 | 58000 | 58000 | 57900 | 3221 |
| 557 | 20231114 | 100900 | 52787579400 | 58000 | 58100 | 58200 | 57900 | 8210 |
| 558 | 20231114 | 100800 | 52311435600 | 58100 | 58200 | 58200 | 58100 | 1973 |
| 559 | 20231114 | 100700 | 52196778500 | 58100 | 58200 | 58300 | 58100 | 3534 |
| 560 | 20231114 | 100600 | 51991126100 | 58300 | 58200 | 58300 | 58200 | 2501 |
| 561 | 20231114 | 100500 | 51845517900 | 58300 | 58100 | 58300 | 58100 | 3193 |
| 562 | 20231114 | 100400 | 51659692700 | 58100 | 58100 | 58300 | 58000 | 4213 |
| 563 | 20231114 | 100300 | 51414616000 | 58100 | 58100 | 58200 | 58000 | 3869 |
| 564 | 20231114 | 100200 | 51189828000 | 58100 | 58100 | 58100 | 58000 | 2351 |
| 565 | 20231114 | 100100 | 51053343600 | 58100 | 58100 | 58100 | 57900 | 4277 |
| 566 | 20231114 | 100000 | 50805214800 | 58000 | 58000 | 58100 | 57900 | 5013 |
| 567 | 20231114 | 095900 | 50514541500 | 57900 | 57900 | 58000 | 57800 | 6390 |
| 568 | 20231114 | 095800 | 50144457500 | 57900 | 58200 | 58300 | 57800 | 35719 |
| 569 | 20231114 | 095700 | 48071906500 | 58300 | 58400 | 58500 | 58200 | 7020 |
| 570 | 20231114 | 095600 | 47662775000 | 58300 | 58600 | 58600 | 58300 | 12992 |
| 571 | 20231114 | 095500 | 46903336400 | 58600 | 58600 | 58600 | 58500 | 2835 |
| 572 | 20231114 | 095400 | 46737363700 | 58600 | 58400 | 58600 | 58400 | 4717 |
| 573 | 20231114 | 095300 | 46461407700 | 58500 | 58400 | 58500 | 58400 | 1582 |
| 574 | 20231114 | 095200 | 46368994400 | 58400 | 58500 | 58500 | 58400 | 3212 |
| 575 | 20231114 | 095100 | 46181332300 | 58400 | 58500 | 58500 | 58400 | 3369 |
| 576 | 20231114 | 095000 | 45984465600 | 58500 | 58600 | 58600 | 58400 | 2637 |
| 577 | 20231114 | 094900 | 45830248500 | 58500 | 58600 | 58600 | 58500 | 4441 |
| 578 | 20231114 | 094800 | 45570307700 | 58600 | 58600 | 58600 | 58500 | 1624 |
| 579 | 20231114 | 094700 | 45475182000 | 58600 | 58700 | 58700 | 58500 | 3443 |
| 580 | 20231114 | 094600 | 45273396000 | 58700 | 58600 | 58700 | 58500 | 1845 |
| 581 | 20231114 | 094500 | 45165253000 | 58600 | 58600 | 58600 | 58500 | 1344 |
| 582 | 20231114 | 094400 | 45086536600 | 58500 | 58500 | 58600 | 58300 | 6677 |
| 583 | 20231114 | 094300 | 44696394700 | 58500 | 58800 | 58800 | 58400 | 12607 |
| 584 | 20231114 | 094200 | 43957445800 | 58800 | 58800 | 58800 | 58700 | 3057 |
| 585 | 20231114 | 094100 | 43777935000 | 58800 | 58800 | 58800 | 58600 | 6151 |
| 586 | 20231114 | 094000 | 43416856300 | 58800 | 58700 | 58800 | 58700 | 2885 |
| 587 | 20231114 | 093900 | 43247295300 | 58800 | 58700 | 58800 | 58600 | 7338 |
| 588 | 20231114 | 093800 | 42816030800 | 58800 | 58500 | 58800 | 58400 | 10212 |
| 589 | 20231114 | 093700 | 42217398400 | 58500 | 58500 | 58600 | 58400 | 4342 |
| 590 | 20231114 | 093600 | 41963482800 | 58500 | 58500 | 58700 | 58500 | 6071 |
| 591 | 20231114 | 093500 | 41608015300 | 58600 | 58500 | 58700 | 58500 | 7465 |
| 592 | 20231114 | 093400 | 41170623700 | 58500 | 58500 | 58500 | 58400 | 2816 |
| 593 | 20231114 | 093300 | 41005964500 | 58600 | 58700 | 58700 | 58400 | 6257 |
| 594 | 20231114 | 093200 | 40639798600 | 58700 | 58800 | 58800 | 58600 | 5717 |
| 595 | 20231114 | 093100 | 40304216800 | 58800 | 58700 | 58800 | 58600 | 11231 |
| 596 | 20231114 | 093000 | 39645283400 | 58700 | 58700 | 58800 | 58600 | 6251 |
| 597 | 20231114 | 092900 | 39278550800 | 58700 | 58400 | 58800 | 58400 | 19451 |
| 598 | 20231114 | 092800 | 38137914600 | 58400 | 58400 | 58600 | 58300 | 4752 |
| 599 | 20231114 | 092700 | 37860212500 | 58400 | 58100 | 58500 | 58100 | 9820 |
| 600 | 20231114 | 092600 | 37288090200 | 58100 | 58200 | 58300 | 58100 | 5592 |
| 601 | 20231114 | 092500 | 36962852400 | 58300 | 58100 | 58300 | 58100 | 6379 |
| 602 | 20231114 | 092400 | 36591650800 | 58200 | 58100 | 58200 | 58000 | 11576 |
| 603 | 20231114 | 092300 | 35919114800 | 58100 | 58500 | 58500 | 58000 | 23368 |
| 604 | 20231114 | 092200 | 34559137600 | 58500 | 58800 | 58800 | 58500 | 17981 |
| 605 | 20231114 | 092100 | 33505560700 | 58800 | 58900 | 58900 | 58700 | 9586 |
| 606 | 20231114 | 092000 | 32941715200 | 58800 | 58700 | 59000 | 58700 | 16063 |
| 607 | 20231114 | 091900 | 31996720500 | 58700 | 58800 | 58900 | 58500 | 11544 |
| 608 | 20231114 | 091800 | 31319062100 | 58900 | 59000 | 59100 | 58700 | 23777 |
| 609 | 20231114 | 091700 | 29917570400 | 59000 | 58600 | 59000 | 58500 | 22972 |
| 610 | 20231114 | 091600 | 28566786000 | 58600 | 58200 | 58700 | 58200 | 12336 |
| 611 | 20231114 | 091500 | 27845161700 | 58200 | 58100 | 58300 | 58100 | 5261 |
| 612 | 20231114 | 091400 | 27539089300 | 58100 | 57900 | 58200 | 57800 | 14458 |
| 613 | 20231114 | 091300 | 26700789800 | 57900 | 58400 | 58500 | 57900 | 24432 |
| 614 | 20231114 | 091200 | 25279693000 | 58500 | 58700 | 58800 | 58400 | 25085 |
| 615 | 20231114 | 091100 | 23809433400 | 58700 | 58800 | 58900 | 58600 | 21191 |
| 616 | 20231114 | 091000 | 22563731400 | 58900 | 58700 | 58900 | 58700 | 28311 |
| 617 | 20231114 | 090900 | 20899573900 | 58700 | 58600 | 58800 | 58600 | 25223 |
| 618 | 20231114 | 090800 | 19418754600 | 58600 | 58600 | 58800 | 58500 | 28217 |
| 619 | 20231114 | 090700 | 17763314700 | 58600 | 58500 | 58700 | 58100 | 51965 |
| 620 | 20231114 | 090600 | 14729680300 | 58400 | 58000 | 58600 | 57900 | 36085 |
| 621 | 20231114 | 090500 | 12624985400 | 58000 | 57400 | 58100 | 57300 | 22418 |
| 622 | 20231114 | 090400 | 11328336200 | 57400 | 57400 | 57400 | 57100 | 10653 |
| 623 | 20231114 | 090300 | 10717980300 | 57400 | 57300 | 57500 | 57000 | 30600 |
| 624 | 20231114 | 090200 | 8969148200 | 57300 | 57300 | 57700 | 57100 | 30699 |
| 625 | 20231114 | 090100 | 7205086300 | 57100 | 57900 | 58000 | 57000 | 43937 |
| 626 | 20231114 | 090000 | 4687597100 | 57900 | 58300 | 58400 | 57700 | 77104 |