33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 6714 |
| 3 | 20231116 | 200700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 4 | 20231116 | 200600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 5 | 20231116 | 200500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 6 | 20231116 | 200400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 7 | 20231116 | 200300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 8 | 20231116 | 200200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 9 | 20231116 | 200100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 10 | 20231116 | 200000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 11 | 20231116 | 195900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 12 | 20231116 | 195800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 13 | 20231116 | 195700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 14 | 20231116 | 195600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 15 | 20231116 | 195500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 16 | 20231116 | 195400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 17 | 20231116 | 195300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 18 | 20231116 | 195200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 19 | 20231116 | 195100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 20 | 20231116 | 195000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 21 | 20231116 | 194900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 22 | 20231116 | 194800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 23 | 20231116 | 194700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 24 | 20231116 | 194600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 25 | 20231116 | 194500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 26 | 20231116 | 194400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 27 | 20231116 | 194300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 28 | 20231116 | 194200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 29 | 20231116 | 194100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 30 | 20231116 | 194000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 31 | 20231116 | 193900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 32 | 20231116 | 193800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 6714 |
| 33 | 20231116 | 193700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 34 | 20231116 | 193600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 35 | 20231116 | 193500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 36 | 20231116 | 193400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 37 | 20231116 | 193300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 38 | 20231116 | 193200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 39 | 20231116 | 193100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 40 | 20231116 | 193000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 41 | 20231116 | 192900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 42 | 20231116 | 192800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 43 | 20231116 | 192700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 44 | 20231116 | 192600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 45 | 20231116 | 192500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 46 | 20231116 | 192400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 47 | 20231116 | 192300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 48 | 20231116 | 192200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 49 | 20231116 | 192100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 50 | 20231116 | 192000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 51 | 20231116 | 191900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 52 | 20231116 | 191800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 53 | 20231116 | 191700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 54 | 20231116 | 191600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 55 | 20231116 | 191500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 56 | 20231116 | 191400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 57 | 20231116 | 191300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 58 | 20231116 | 191200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 59 | 20231116 | 191100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 60 | 20231116 | 191000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 61 | 20231116 | 190900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 62 | 20231116 | 190800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 6714 |
| 63 | 20231116 | 190700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 64 | 20231116 | 190600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 65 | 20231116 | 190500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 66 | 20231116 | 190400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 67 | 20231116 | 190300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 68 | 20231116 | 190200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 69 | 20231116 | 190100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 70 | 20231116 | 190000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 71 | 20231116 | 185900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 72 | 20231116 | 185800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 73 | 20231116 | 185700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 74 | 20231116 | 185600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 75 | 20231116 | 185500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 76 | 20231116 | 185400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 77 | 20231116 | 185300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 78 | 20231116 | 185200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 79 | 20231116 | 185100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 80 | 20231116 | 185000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 81 | 20231116 | 184900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 82 | 20231116 | 184800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 83 | 20231116 | 184700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 84 | 20231116 | 184600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 85 | 20231116 | 184500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 86 | 20231116 | 184400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 87 | 20231116 | 184300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 88 | 20231116 | 184200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 89 | 20231116 | 184100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 90 | 20231116 | 184000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 91 | 20231116 | 183900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 92 | 20231116 | 183800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 6714 |
| 93 | 20231116 | 183700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 94 | 20231116 | 183600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 95 | 20231116 | 183500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 96 | 20231116 | 183400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 97 | 20231116 | 183300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 98 | 20231116 | 183200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 99 | 20231116 | 183100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 100 | 20231116 | 183000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 101 | 20231116 | 182900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 102 | 20231116 | 182800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 103 | 20231116 | 182700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 104 | 20231116 | 182600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 105 | 20231116 | 182500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 106 | 20231116 | 182400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 107 | 20231116 | 182300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 108 | 20231116 | 182200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 109 | 20231116 | 182100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 110 | 20231116 | 182000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 111 | 20231116 | 181900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 112 | 20231116 | 181800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 113 | 20231116 | 181700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 114 | 20231116 | 181600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 115 | 20231116 | 181500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 116 | 20231116 | 181400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 117 | 20231116 | 181300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 118 | 20231116 | 181200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 119 | 20231116 | 181100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 120 | 20231116 | 181000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 121 | 20231116 | 180900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 122 | 20231116 | 180800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 6714 |
| 123 | 20231116 | 180700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 124 | 20231116 | 180600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 125 | 20231116 | 180500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 126 | 20231116 | 180400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 127 | 20231116 | 180300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 128 | 20231116 | 180200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 129 | 20231116 | 180100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 130 | 20231116 | 180000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 131 | 20231116 | 175900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 132 | 20231116 | 175800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 133 | 20231116 | 175700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 134 | 20231116 | 175600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 135 | 20231116 | 175500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 136 | 20231116 | 175400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 137 | 20231116 | 175300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 138 | 20231116 | 175200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 139 | 20231116 | 175100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 140 | 20231116 | 175000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 141 | 20231116 | 174900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 142 | 20231116 | 174800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 143 | 20231116 | 174700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 144 | 20231116 | 174600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 145 | 20231116 | 174500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 146 | 20231116 | 174400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 147 | 20231116 | 174300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 148 | 20231116 | 174200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 149 | 20231116 | 174100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 150 | 20231116 | 174000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 151 | 20231116 | 173900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 152 | 20231116 | 173800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 6714 |
| 153 | 20231116 | 173700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 154 | 20231116 | 173600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 155 | 20231116 | 173500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 156 | 20231116 | 173400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 157 | 20231116 | 173300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 158 | 20231116 | 173200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 159 | 20231116 | 173100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 160 | 20231116 | 173000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 161 | 20231116 | 172900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 162 | 20231116 | 172800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 163 | 20231116 | 172700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 164 | 20231116 | 172600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 165 | 20231116 | 172500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 166 | 20231116 | 172400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 167 | 20231116 | 172300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 168 | 20231116 | 172200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 169 | 20231116 | 172100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 170 | 20231116 | 172000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 171 | 20231116 | 171900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 172 | 20231116 | 171800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 173 | 20231116 | 171700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 174 | 20231116 | 171600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 175 | 20231116 | 171500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 176 | 20231116 | 171400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 177 | 20231116 | 171300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 178 | 20231116 | 171200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 179 | 20231116 | 171100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 180 | 20231116 | 171000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 181 | 20231116 | 170900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 182 | 20231116 | 170800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 6714 |
| 183 | 20231116 | 170700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 184 | 20231116 | 170600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 185 | 20231116 | 170500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 186 | 20231116 | 170400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 187 | 20231116 | 170300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 188 | 20231116 | 170200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 189 | 20231116 | 170100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 190 | 20231116 | 170000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 191 | 20231116 | 165900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 192 | 20231116 | 165800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 193 | 20231116 | 165700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 194 | 20231116 | 165600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 195 | 20231116 | 165500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 196 | 20231116 | 165400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 197 | 20231116 | 165300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 198 | 20231116 | 165200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 199 | 20231116 | 165100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 200 | 20231116 | 165000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 201 | 20231116 | 164900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 202 | 20231116 | 164800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 203 | 20231116 | 164700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 204 | 20231116 | 164600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 205 | 20231116 | 164500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 206 | 20231116 | 164400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 207 | 20231116 | 164300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 208 | 20231116 | 164200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 209 | 20231116 | 164100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 210 | 20231116 | 164000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 211 | 20231116 | 163900 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 212 | 20231116 | 163800 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 6714 |
| 213 | 20231116 | 163700 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 214 | 20231116 | 163600 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 215 | 20231116 | 163500 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 216 | 20231116 | 163400 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 217 | 20231116 | 163300 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 218 | 20231116 | 163200 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 219 | 20231116 | 163100 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 220 | 20231116 | 163000 | 15845830400 | 57700 | 57700 | 57700 | 57700 | 6714 |
| 221 | 20231116 | 162900 | 15458432600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 222 | 20231116 | 162800 | 15458432600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 223 | 20231116 | 162700 | 15458432600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 224 | 20231116 | 162600 | 15458432600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 225 | 20231116 | 162500 | 15458432600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 226 | 20231116 | 162400 | 15458432600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 227 | 20231116 | 162300 | 15458432600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 228 | 20231116 | 162200 | 15458432600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 229 | 20231116 | 162100 | 15458432600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 230 | 20231116 | 162000 | 15458432600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 231 | 20231116 | 161900 | 15458432600 | 57900 | 57900 | 58000 | 57900 | 771 |
| 232 | 20231116 | 161800 | 15413791200 | 58000 | 57800 | 58000 | 57800 | 171 |
| 233 | 20231116 | 161700 | 15403894500 | 57900 | 57800 | 58000 | 57800 | 367 |
| 234 | 20231116 | 161600 | 15382654600 | 57800 | 57900 | 58000 | 57800 | 1448 |
| 235 | 20231116 | 161500 | 15298726100 | 57900 | 57800 | 57900 | 57700 | 1629 |
| 236 | 20231116 | 161400 | 15204534300 | 57700 | 57700 | 57800 | 57600 | 1422 |
| 237 | 20231116 | 161300 | 15122417100 | 57700 | 57700 | 57800 | 57700 | 362 |
| 238 | 20231116 | 161200 | 15101529500 | 57700 | 57700 | 57700 | 57600 | 669 |
| 239 | 20231116 | 161100 | 15062937500 | 57700 | 57700 | 57800 | 57700 | 745 |
| 240 | 20231116 | 161000 | 15019950600 | 57700 | 57600 | 57700 | 57600 | 738 |
| 241 | 20231116 | 160900 | 14977404400 | 57700 | 57700 | 57800 | 57700 | 1098 |
| 242 | 20231116 | 160800 | 14914034300 | 57800 | 57700 | 57800 | 57600 | 3832 |
| 243 | 20231116 | 160700 | 14692891000 | 57800 | 57900 | 57900 | 57700 | 1604 |
| 244 | 20231116 | 160600 | 14600169300 | 57800 | 57800 | 57900 | 57800 | 451 |
| 245 | 20231116 | 160500 | 14574091600 | 57800 | 57800 | 57900 | 57800 | 308 |
| 246 | 20231116 | 160400 | 14556276800 | 57900 | 57800 | 57900 | 57800 | 1075 |
| 247 | 20231116 | 160300 | 14494134300 | 57800 | 57900 | 58000 | 57800 | 1090 |
| 248 | 20231116 | 160200 | 14431028700 | 57900 | 57900 | 57900 | 57800 | 513 |
| 249 | 20231116 | 160100 | 14401333800 | 57900 | 57800 | 57900 | 57800 | 555 |
| 250 | 20231116 | 160000 | 14369214400 | 57800 | 57600 | 57800 | 57600 | 1175 |
| 251 | 20231116 | 155900 | 14301494800 | 57600 | 57600 | 57700 | 57600 | 4165 |
| 252 | 20231116 | 155800 | 14061533100 | 57600 | 58000 | 58100 | 57500 | 12634 |
| 253 | 20231116 | 155700 | 13330646900 | 58000 | 58000 | 58100 | 58000 | 2812 |
| 254 | 20231116 | 155600 | 13167520200 | 58000 | 58000 | 58100 | 58000 | 664 |
| 255 | 20231116 | 155500 | 13128998400 | 58000 | 58200 | 58200 | 58000 | 3428 |
| 256 | 20231116 | 155400 | 12929884500 | 58200 | 58100 | 58200 | 58100 | 661 |
| 257 | 20231116 | 155300 | 12891464600 | 58100 | 58100 | 58200 | 58100 | 1465 |
| 258 | 20231116 | 155200 | 12806333000 | 58100 | 58100 | 58200 | 58100 | 814 |
| 259 | 20231116 | 155100 | 12759010900 | 58100 | 58100 | 58200 | 58100 | 1443 |
| 260 | 20231116 | 155000 | 12675167300 | 58100 | 58100 | 58200 | 58100 | 746 |
| 261 | 20231116 | 154900 | 12631795300 | 58100 | 58200 | 58200 | 58100 | 701 |
| 262 | 20231116 | 154800 | 12591032600 | 58200 | 58200 | 58300 | 58100 | 1655 |
| 263 | 20231116 | 154700 | 12494749100 | 58200 | 58200 | 58300 | 58200 | 1170 |
| 264 | 20231116 | 154600 | 12426628800 | 58200 | 58200 | 58500 | 58200 | 1562 |
| 265 | 20231116 | 154500 | 12335684200 | 58200 | 58300 | 58400 | 58200 | 4132 |
| 266 | 20231116 | 154400 | 12095009800 | 58400 | 58300 | 58400 | 58300 | 1145 |
| 267 | 20231116 | 154300 | 12028215100 | 58300 | 58300 | 58500 | 58300 | 1227 |
| 268 | 20231116 | 154200 | 11956617400 | 58300 | 58400 | 58400 | 58300 | 826 |
| 269 | 20231116 | 154100 | 11908449600 | 58300 | 58300 | 58400 | 58300 | 830 |
| 270 | 20231116 | 154000 | 11860034000 | 58300 | 58400 | 58400 | 58300 | 1084 |
| 271 | 20231116 | 153900 | 11796835900 | 58400 | 58400 | 58400 | 58300 | 692 |
| 272 | 20231116 | 153800 | 11756460800 | 58300 | 58300 | 58400 | 58300 | 799 |
| 273 | 20231116 | 153700 | 11709859800 | 58300 | 58300 | 58400 | 58300 | 571 |
| 274 | 20231116 | 153600 | 11676565700 | 58300 | 58400 | 58400 | 58300 | 464 |
| 275 | 20231116 | 153500 | 11649492600 | 58400 | 58400 | 58500 | 58300 | 468 |
| 276 | 20231116 | 153400 | 11622181800 | 58400 | 58300 | 58400 | 58300 | 927 |
| 277 | 20231116 | 153300 | 11568062600 | 58300 | 58400 | 58400 | 58300 | 1344 |
| 278 | 20231116 | 153200 | 11489587100 | 58400 | 58400 | 58500 | 58400 | 271 |
| 279 | 20231116 | 153100 | 11473760500 | 58500 | 58400 | 58500 | 58400 | 322 |
| 280 | 20231116 | 153000 | 11454955000 | 58400 | 58400 | 58500 | 58400 | 336 |
| 281 | 20231116 | 152900 | 11435330200 | 58400 | 58500 | 58500 | 58400 | 552 |
| 282 | 20231116 | 152800 | 11403089100 | 58400 | 58400 | 58500 | 58400 | 376 |
| 283 | 20231116 | 152700 | 11381128900 | 58500 | 58400 | 58500 | 58400 | 463 |
| 284 | 20231116 | 152600 | 11354088500 | 58400 | 58400 | 58500 | 58400 | 717 |
| 285 | 20231116 | 152500 | 11312193700 | 58400 | 58400 | 58500 | 58400 | 276 |
| 286 | 20231116 | 152400 | 11296073700 | 58400 | 58400 | 58400 | 58400 | 322 |
| 287 | 20231116 | 152300 | 11277268900 | 58500 | 58500 | 58500 | 58400 | 328 |
| 288 | 20231116 | 152200 | 11258111300 | 58400 | 58500 | 58500 | 58400 | 534 |
| 289 | 20231116 | 152100 | 11226914800 | 58500 | 58400 | 58500 | 58400 | 327 |
| 290 | 20231116 | 152000 | 11207811900 | 58400 | 58400 | 58500 | 58400 | 636 |
| 291 | 20231116 | 151900 | 11170649300 | 58500 | 58400 | 58500 | 58400 | 366 |
| 292 | 20231116 | 151800 | 11149267000 | 58500 | 58500 | 58500 | 58400 | 842 |
| 293 | 20231116 | 151700 | 11100029500 | 58500 | 58500 | 58600 | 58400 | 7021 |
| 294 | 20231116 | 151600 | 10689614000 | 58500 | 58600 | 58600 | 58500 | 1660 |
| 295 | 20231116 | 151500 | 10592502000 | 58600 | 58600 | 58700 | 58600 | 1310 |
| 296 | 20231116 | 151400 | 10515735400 | 58600 | 58600 | 58700 | 58600 | 1615 |
| 297 | 20231116 | 151300 | 10421020500 | 58600 | 58600 | 58700 | 58600 | 297 |
| 298 | 20231116 | 151200 | 10403615000 | 58600 | 58600 | 58700 | 58600 | 666 |
| 299 | 20231116 | 151100 | 10364545200 | 58600 | 58600 | 58700 | 58600 | 1478 |
| 300 | 20231116 | 151000 | 10277926400 | 58600 | 58600 | 58700 | 58600 | 1416 |
| 301 | 20231116 | 150900 | 10194853800 | 58600 | 58700 | 58700 | 58600 | 1147 |
| 302 | 20231116 | 150800 | 10127536000 | 58700 | 58700 | 58800 | 58700 | 239 |
| 303 | 20231116 | 150700 | 10113506400 | 58700 | 58700 | 58800 | 58700 | 357 |
| 304 | 20231116 | 150600 | 10092550000 | 58800 | 58700 | 58800 | 58700 | 313 |
| 305 | 20231116 | 150500 | 10074174300 | 58700 | 58700 | 58800 | 58700 | 203 |
| 306 | 20231116 | 150400 | 10062255500 | 58700 | 58700 | 58800 | 58700 | 896 |
| 307 | 20231116 | 150300 | 10009659100 | 58700 | 58800 | 58800 | 58700 | 371 |
| 308 | 20231116 | 150200 | 9987880900 | 58800 | 58700 | 58800 | 58700 | 136 |
| 309 | 20231116 | 150100 | 9979896500 | 58700 | 58700 | 58800 | 58700 | 298 |
| 310 | 20231116 | 150000 | 9962403700 | 58700 | 58700 | 58700 | 58700 | 164 |
| 311 | 20231116 | 145900 | 9952776900 | 58700 | 58700 | 58800 | 58700 | 251 |
| 312 | 20231116 | 145800 | 9938042900 | 58700 | 58700 | 58800 | 58700 | 2360 |
| 313 | 20231116 | 145700 | 9799509800 | 58700 | 58800 | 58800 | 58700 | 120 |
| 314 | 20231116 | 145600 | 9792464300 | 58800 | 58700 | 58800 | 58700 | 98 |
| 315 | 20231116 | 145500 | 9786710200 | 58700 | 58700 | 58800 | 58700 | 133 |
| 316 | 20231116 | 145400 | 9778902800 | 58700 | 58700 | 58800 | 58700 | 110 |
| 317 | 20231116 | 145300 | 9772445100 | 58700 | 58800 | 58800 | 58700 | 78 |
| 318 | 20231116 | 145200 | 9767865800 | 58700 | 58600 | 58800 | 58600 | 1828 |
| 319 | 20231116 | 145100 | 9660469000 | 58600 | 58700 | 58800 | 58600 | 1345 |
| 320 | 20231116 | 145000 | 9581547600 | 58800 | 58700 | 58800 | 58700 | 705 |
| 321 | 20231116 | 144900 | 9540160200 | 58800 | 58800 | 58800 | 58700 | 85 |
| 322 | 20231116 | 144800 | 9535168900 | 58800 | 58800 | 58800 | 58700 | 651 |
| 323 | 20231116 | 144700 | 9496943200 | 58700 | 58700 | 58800 | 58700 | 138 |
| 324 | 20231116 | 144600 | 9488840300 | 58700 | 58700 | 58800 | 58700 | 322 |
| 325 | 20231116 | 144500 | 9469936300 | 58700 | 58800 | 58800 | 58700 | 482 |
| 326 | 20231116 | 144400 | 9441641100 | 58800 | 58800 | 58800 | 58700 | 144 |
| 327 | 20231116 | 144300 | 9433186100 | 58800 | 58800 | 58800 | 58700 | 509 |
| 328 | 20231116 | 144200 | 9403305900 | 58700 | 58700 | 58800 | 58700 | 108 |
| 329 | 20231116 | 144100 | 9396964700 | 58800 | 58700 | 58800 | 58700 | 347 |
| 330 | 20231116 | 144000 | 9376570800 | 58700 | 58800 | 58800 | 58700 | 80 |
| 331 | 20231116 | 143900 | 9371873300 | 58800 | 58800 | 58800 | 58700 | 206 |
| 332 | 20231116 | 143800 | 9359773100 | 58700 | 58800 | 58900 | 58700 | 116 |
| 333 | 20231116 | 143700 | 9352955900 | 58800 | 58800 | 58900 | 58800 | 724 |
| 334 | 20231116 | 143600 | 9310382500 | 58900 | 58800 | 58900 | 58800 | 128 |
| 335 | 20231116 | 143500 | 9302850800 | 58900 | 58800 | 58900 | 58800 | 163 |
| 336 | 20231116 | 143400 | 9293265000 | 58800 | 58900 | 58900 | 58800 | 188 |
| 337 | 20231116 | 143300 | 9282207800 | 58800 | 58900 | 58900 | 58800 | 308 |
| 338 | 20231116 | 143200 | 9264095800 | 58900 | 58800 | 58900 | 58800 | 121 |
| 339 | 20231116 | 143100 | 9256978400 | 58900 | 58800 | 58900 | 58800 | 113 |
| 340 | 20231116 | 143000 | 9250332100 | 58900 | 58800 | 58900 | 58700 | 464 |
| 341 | 20231116 | 142900 | 9223053800 | 58800 | 58700 | 58800 | 58700 | 150 |
| 342 | 20231116 | 142800 | 9214246700 | 58700 | 58700 | 58800 | 58700 | 361 |
| 343 | 20231116 | 142700 | 9193031500 | 58800 | 58800 | 58800 | 58700 | 158 |
| 344 | 20231116 | 142600 | 9183750800 | 58700 | 58700 | 58800 | 58700 | 256 |
| 345 | 20231116 | 142500 | 9168708100 | 58800 | 58700 | 58800 | 58700 | 1135 |
| 346 | 20231116 | 142400 | 9101978300 | 58800 | 58800 | 58800 | 58700 | 500 |
| 347 | 20231116 | 142300 | 9072591700 | 58800 | 58700 | 58800 | 58700 | 356 |
| 348 | 20231116 | 142200 | 9051688000 | 58700 | 58700 | 58800 | 58700 | 218 |
| 349 | 20231116 | 142100 | 9038889400 | 58800 | 58700 | 58800 | 58700 | 88 |
| 350 | 20231116 | 142000 | 9033722900 | 58800 | 58700 | 58800 | 58700 | 179 |
| 351 | 20231116 | 141900 | 9023215100 | 58800 | 58700 | 58800 | 58700 | 98 |
| 352 | 20231116 | 141800 | 9017461600 | 58700 | 58700 | 58800 | 58700 | 89 |
| 353 | 20231116 | 141700 | 9012237100 | 58700 | 58700 | 58800 | 58700 | 1099 |
| 354 | 20231116 | 141600 | 8947624900 | 58700 | 58700 | 58800 | 58700 | 174 |
| 355 | 20231116 | 141500 | 8937410600 | 58700 | 58700 | 58800 | 58700 | 61 |
| 356 | 20231116 | 141400 | 8933829700 | 58700 | 58700 | 58800 | 58700 | 217 |
| 357 | 20231116 | 141300 | 8921091000 | 58800 | 58700 | 58800 | 58700 | 93 |
| 358 | 20231116 | 141200 | 8915629400 | 58700 | 58800 | 58800 | 58700 | 92 |
| 359 | 20231116 | 141100 | 8910228700 | 58800 | 58800 | 58800 | 58700 | 891 |
| 360 | 20231116 | 141000 | 8857917100 | 58700 | 58800 | 58800 | 58700 | 146 |
| 361 | 20231116 | 140900 | 8849346700 | 58700 | 58700 | 58800 | 58700 | 160 |
| 362 | 20231116 | 140800 | 8839953300 | 58700 | 58600 | 58800 | 58600 | 184 |
| 363 | 20231116 | 140700 | 8829159100 | 58600 | 58800 | 58800 | 58600 | 727 |
| 364 | 20231116 | 140600 | 8786491100 | 58800 | 58700 | 58800 | 58700 | 150 |
| 365 | 20231116 | 140500 | 8777685900 | 58700 | 58800 | 58800 | 58700 | 409 |
| 366 | 20231116 | 140400 | 8753675600 | 58700 | 58700 | 58800 | 58700 | 90 |
| 367 | 20231116 | 140300 | 8748391900 | 58700 | 58700 | 58800 | 58700 | 134 |
| 368 | 20231116 | 140200 | 8740525700 | 58800 | 58800 | 58900 | 58800 | 236 |
| 369 | 20231116 | 140100 | 8726648700 | 58800 | 58800 | 58900 | 58800 | 154 |
| 370 | 20231116 | 140000 | 8717593300 | 58800 | 58900 | 58900 | 58800 | 136 |
| 371 | 20231116 | 135900 | 8709592700 | 58800 | 58800 | 58900 | 58800 | 61 |
| 372 | 20231116 | 135800 | 8706005600 | 58800 | 58800 | 58900 | 58800 | 159 |
| 373 | 20231116 | 135700 | 8696656200 | 58800 | 58800 | 58900 | 58800 | 110 |
| 374 | 20231116 | 135600 | 8690187200 | 58800 | 58800 | 58900 | 58700 | 186 |
| 375 | 20231116 | 135500 | 8679251300 | 58800 | 58700 | 58800 | 58700 | 1349 |
| 376 | 20231116 | 135400 | 8599956100 | 58700 | 58700 | 58800 | 58700 | 118 |
| 377 | 20231116 | 135300 | 8593028200 | 58800 | 58700 | 58800 | 58700 | 62 |
| 378 | 20231116 | 135200 | 8589388500 | 58700 | 58700 | 58700 | 58700 | 280 |
| 379 | 20231116 | 135100 | 8572952500 | 58700 | 58700 | 58800 | 58700 | 29 |
| 380 | 20231116 | 135000 | 8571249500 | 58800 | 58700 | 58800 | 58700 | 175 |
| 381 | 20231116 | 134900 | 8560976900 | 58700 | 58700 | 58800 | 58700 | 94 |
| 382 | 20231116 | 134800 | 8555457900 | 58700 | 58800 | 58800 | 58700 | 35 |
| 383 | 20231116 | 134700 | 8553402900 | 58700 | 58700 | 58800 | 58700 | 165 |
| 384 | 20231116 | 134600 | 8543711400 | 58700 | 58600 | 58700 | 58600 | 795 |
| 385 | 20231116 | 134500 | 8497078000 | 58600 | 58600 | 58700 | 58600 | 514 |
| 386 | 20231116 | 134400 | 8466938700 | 58600 | 58700 | 58700 | 58600 | 671 |
| 387 | 20231116 | 134300 | 8427583800 | 58600 | 58700 | 58800 | 58600 | 903 |
| 388 | 20231116 | 134200 | 8374579400 | 58800 | 58800 | 58800 | 58700 | 815 |
| 389 | 20231116 | 134100 | 8326719000 | 58800 | 58800 | 58900 | 58800 | 644 |
| 390 | 20231116 | 134000 | 8288851500 | 58800 | 58800 | 58800 | 58800 | 293 |
| 391 | 20231116 | 133900 | 8271623100 | 58800 | 58800 | 58900 | 58800 | 243 |
| 392 | 20231116 | 133800 | 8257321600 | 58800 | 58800 | 58900 | 58800 | 72 |
| 393 | 20231116 | 133700 | 8253087600 | 58800 | 58800 | 58900 | 58800 | 151 |
| 394 | 20231116 | 133600 | 8244203400 | 58800 | 58900 | 58900 | 58800 | 65 |
| 395 | 20231116 | 133500 | 8240381100 | 58800 | 58800 | 58900 | 58800 | 57 |
| 396 | 20231116 | 133400 | 8237029200 | 58800 | 58900 | 58900 | 58800 | 67 |
| 397 | 20231116 | 133300 | 8233089400 | 58900 | 58900 | 58900 | 58800 | 361 |
| 398 | 20231116 | 133200 | 8211832100 | 58900 | 58900 | 59000 | 58900 | 115 |
| 399 | 20231116 | 133100 | 8205058400 | 58900 | 58900 | 58900 | 58900 | 315 |
| 400 | 20231116 | 133000 | 8186504900 | 59000 | 58900 | 59000 | 58900 | 391 |
| 401 | 20231116 | 132900 | 8163474700 | 58800 | 58900 | 58900 | 58800 | 59 |
| 402 | 20231116 | 132800 | 8160005300 | 58900 | 58900 | 58900 | 58800 | 2627 |
| 403 | 20231116 | 132700 | 8005500400 | 58900 | 58900 | 59000 | 58800 | 622 |
| 404 | 20231116 | 132600 | 7968867600 | 58900 | 58900 | 58900 | 58900 | 68 |
| 405 | 20231116 | 132500 | 7964862400 | 58900 | 59000 | 59000 | 58900 | 52 |
| 406 | 20231116 | 132400 | 7961799500 | 58900 | 58900 | 58900 | 58900 | 203 |
| 407 | 20231116 | 132300 | 7949842800 | 58900 | 58900 | 59000 | 58900 | 137 |
| 408 | 20231116 | 132200 | 7941769500 | 58900 | 58900 | 59000 | 58900 | 461 |
| 409 | 20231116 | 132100 | 7914606500 | 58900 | 58900 | 59000 | 58900 | 41 |
| 410 | 20231116 | 132000 | 7912190000 | 58900 | 58900 | 58900 | 58900 | 117 |
| 411 | 20231116 | 131900 | 7905298700 | 58900 | 58900 | 58900 | 58900 | 67 |
| 412 | 20231116 | 131800 | 7901352400 | 58900 | 58900 | 58900 | 58900 | 150 |
| 413 | 20231116 | 131700 | 7892517400 | 58900 | 58900 | 59000 | 58900 | 129 |
| 414 | 20231116 | 131600 | 7884917800 | 58900 | 59000 | 59000 | 58900 | 330 |
| 415 | 20231116 | 131500 | 7865480400 | 58900 | 59000 | 59000 | 58900 | 107 |
| 416 | 20231116 | 131400 | 7859177900 | 58900 | 58900 | 58900 | 58900 | 98 |
| 417 | 20231116 | 131300 | 7853405700 | 58900 | 58900 | 59000 | 58900 | 98 |
| 418 | 20231116 | 131200 | 7847631900 | 58900 | 58900 | 59000 | 58900 | 122 |
| 419 | 20231116 | 131100 | 7840444700 | 59000 | 58900 | 59000 | 58900 | 73 |
| 420 | 20231116 | 131000 | 7836142700 | 58900 | 59000 | 59000 | 58900 | 57 |
| 421 | 20231116 | 130900 | 7832785300 | 58900 | 58900 | 58900 | 58900 | 183 |
| 422 | 20231116 | 130800 | 7822006600 | 58900 | 58900 | 58900 | 58900 | 26 |
| 423 | 20231116 | 130700 | 7820475200 | 58900 | 58900 | 58900 | 58900 | 457 |
| 424 | 20231116 | 130600 | 7793557900 | 58800 | 58800 | 58900 | 58800 | 404 |
| 425 | 20231116 | 130500 | 7769768700 | 58800 | 59000 | 59000 | 58800 | 832 |
| 426 | 20231116 | 130400 | 7720765500 | 58900 | 59000 | 59000 | 58900 | 449 |
| 427 | 20231116 | 130300 | 7694316100 | 58900 | 58900 | 58900 | 58800 | 566 |
| 428 | 20231116 | 130200 | 7660990200 | 58900 | 58700 | 58900 | 58700 | 1368 |
| 429 | 20231116 | 130100 | 7580502800 | 58800 | 58700 | 58800 | 58700 | 70 |
| 430 | 20231116 | 130000 | 7576391000 | 58800 | 58700 | 58800 | 58700 | 206 |
| 431 | 20231116 | 125900 | 7564288500 | 58700 | 58700 | 58800 | 58700 | 82 |
| 432 | 20231116 | 125800 | 7559474100 | 58800 | 58700 | 58800 | 58700 | 54 |
| 433 | 20231116 | 125700 | 7556303500 | 58800 | 58700 | 58800 | 58700 | 66 |
| 434 | 20231116 | 125600 | 7552428700 | 58700 | 58700 | 58800 | 58700 | 307 |
| 435 | 20231116 | 125500 | 7534390800 | 58700 | 58700 | 58800 | 58700 | 66 |
| 436 | 20231116 | 125400 | 7530516500 | 58700 | 58700 | 58800 | 58700 | 144 |
| 437 | 20231116 | 125300 | 7522062300 | 58700 | 58700 | 58800 | 58700 | 27 |
| 438 | 20231116 | 125200 | 7520477300 | 58800 | 58800 | 58800 | 58700 | 910 |
| 439 | 20231116 | 125100 | 7466973500 | 58800 | 58700 | 58800 | 58700 | 576 |
| 440 | 20231116 | 125000 | 7433161300 | 58700 | 58700 | 58800 | 58700 | 133 |
| 441 | 20231116 | 124900 | 7425348200 | 58700 | 58800 | 58800 | 58700 | 154 |
| 442 | 20231116 | 124800 | 7416305700 | 58800 | 58700 | 58800 | 58700 | 206 |
| 443 | 20231116 | 124700 | 7404203200 | 58700 | 58800 | 58800 | 58700 | 85 |
| 444 | 20231116 | 124600 | 7399213500 | 58800 | 58700 | 58800 | 58700 | 89 |
| 445 | 20231116 | 124500 | 7393987900 | 58700 | 58700 | 58700 | 58700 | 87 |
| 446 | 20231116 | 124400 | 7388881000 | 58800 | 58700 | 58800 | 58700 | 80 |
| 447 | 20231116 | 124300 | 7384183500 | 58700 | 58800 | 58800 | 58700 | 83 |
| 448 | 20231116 | 124200 | 7379308400 | 58800 | 58700 | 58900 | 58700 | 1215 |
| 449 | 20231116 | 124100 | 7307866200 | 58800 | 58700 | 58800 | 58700 | 149 |
| 450 | 20231116 | 124000 | 7299118100 | 58700 | 58700 | 58800 | 58700 | 270 |
| 451 | 20231116 | 123900 | 7283261500 | 58700 | 58800 | 58900 | 58700 | 2294 |
| 452 | 20231116 | 123800 | 7148380000 | 58800 | 58800 | 58900 | 58800 | 147 |
| 453 | 20231116 | 123700 | 7139731400 | 58800 | 58800 | 58800 | 58800 | 113 |
| 454 | 20231116 | 123600 | 7133087000 | 58800 | 58800 | 58900 | 58800 | 157 |
| 455 | 20231116 | 123500 | 7123852000 | 58900 | 58800 | 58900 | 58800 | 39 |
| 456 | 20231116 | 123400 | 7121557100 | 58800 | 58900 | 58900 | 58800 | 164 |
| 457 | 20231116 | 123300 | 7111904200 | 58800 | 58800 | 58900 | 58800 | 328 |
| 458 | 20231116 | 123200 | 7092616400 | 58900 | 58800 | 58900 | 58800 | 77 |
| 459 | 20231116 | 123100 | 7088083300 | 58800 | 58800 | 58800 | 58800 | 137 |
| 460 | 20231116 | 123000 | 7080027700 | 58800 | 58800 | 58900 | 58800 | 94 |
| 461 | 20231116 | 122900 | 7074498100 | 58800 | 58800 | 58900 | 58800 | 540 |
| 462 | 20231116 | 122800 | 7042740000 | 58800 | 58800 | 58800 | 58800 | 24 |
| 463 | 20231116 | 122700 | 7041328800 | 58800 | 58800 | 58800 | 58800 | 31 |
| 464 | 20231116 | 122600 | 7039506000 | 58800 | 58900 | 58900 | 58800 | 265 |
| 465 | 20231116 | 122500 | 7023910200 | 58800 | 58800 | 58800 | 58800 | 39 |
| 466 | 20231116 | 122400 | 7021617000 | 58900 | 58900 | 58900 | 58800 | 489 |
| 467 | 20231116 | 122300 | 6992820900 | 59000 | 58900 | 59000 | 58900 | 43 |
| 468 | 20231116 | 122200 | 6990288000 | 58900 | 58900 | 58900 | 58900 | 98 |
| 469 | 20231116 | 122100 | 6984515800 | 58900 | 58900 | 58900 | 58900 | 239 |
| 470 | 20231116 | 122000 | 6970438700 | 58900 | 58900 | 58900 | 58900 | 386 |
| 471 | 20231116 | 121900 | 6947703300 | 58900 | 58900 | 59000 | 58900 | 152 |
| 472 | 20231116 | 121800 | 6938750400 | 58900 | 59000 | 59000 | 58900 | 107 |
| 473 | 20231116 | 121700 | 6932448000 | 58900 | 58800 | 58900 | 58800 | 582 |
| 474 | 20231116 | 121600 | 6898170400 | 58800 | 58900 | 58900 | 58800 | 223 |
| 475 | 20231116 | 121500 | 6885042600 | 58800 | 58800 | 58900 | 58800 | 93 |
| 476 | 20231116 | 121400 | 6879573500 | 58800 | 58900 | 58900 | 58800 | 142 |
| 477 | 20231116 | 121300 | 6871222200 | 58800 | 58900 | 58900 | 58800 | 40 |
| 478 | 20231116 | 121200 | 6868867500 | 58900 | 58900 | 59000 | 58800 | 441 |
| 479 | 20231116 | 121100 | 6842895600 | 58900 | 58900 | 58900 | 58900 | 152 |
| 480 | 20231116 | 121000 | 6833942800 | 58900 | 58900 | 58900 | 58900 | 66 |
| 481 | 20231116 | 120900 | 6830055400 | 58900 | 58900 | 58900 | 58900 | 487 |
| 482 | 20231116 | 120800 | 6801371100 | 58900 | 58900 | 59000 | 58900 | 203 |
| 483 | 20231116 | 120700 | 6789414300 | 58900 | 58900 | 59000 | 58900 | 187 |
| 484 | 20231116 | 120600 | 6778394600 | 58900 | 58900 | 58900 | 58900 | 135 |
| 485 | 20231116 | 120500 | 6770443100 | 58900 | 58900 | 58900 | 58900 | 76 |
| 486 | 20231116 | 120400 | 6765966700 | 58900 | 58900 | 58900 | 58900 | 58 |
| 487 | 20231116 | 120300 | 6762550500 | 58900 | 58900 | 59000 | 58900 | 603 |
| 488 | 20231116 | 120200 | 6727031500 | 58900 | 58900 | 58900 | 58900 | 72 |
| 489 | 20231116 | 120100 | 6722790700 | 58900 | 58900 | 59000 | 58900 | 87 |
| 490 | 20231116 | 120000 | 6717665900 | 58900 | 58900 | 58900 | 58900 | 72 |
| 491 | 20231116 | 115900 | 6713425100 | 58900 | 58900 | 59000 | 58800 | 916 |
| 492 | 20231116 | 115800 | 6659473600 | 58900 | 58800 | 58900 | 58800 | 373 |
| 493 | 20231116 | 115700 | 6637536000 | 58800 | 58800 | 58900 | 58800 | 146 |
| 494 | 20231116 | 115600 | 6628950100 | 58800 | 58800 | 58800 | 58800 | 179 |
| 495 | 20231116 | 115500 | 6618424900 | 58900 | 58900 | 58900 | 58800 | 175 |
| 496 | 20231116 | 115400 | 6608128100 | 58800 | 58800 | 58900 | 58800 | 1077 |
| 497 | 20231116 | 115300 | 6544799300 | 58800 | 58800 | 58900 | 58800 | 125 |
| 498 | 20231116 | 115200 | 6537448600 | 58900 | 58800 | 58900 | 58800 | 209 |
| 499 | 20231116 | 115100 | 6525142300 | 58900 | 58900 | 59000 | 58800 | 746 |
| 500 | 20231116 | 115000 | 6481216500 | 58900 | 58900 | 59000 | 58900 | 100 |
| 501 | 20231116 | 114900 | 6475325900 | 58900 | 58900 | 59000 | 58900 | 1441 |
| 502 | 20231116 | 114800 | 6390448900 | 58900 | 58900 | 59000 | 58900 | 649 |
| 503 | 20231116 | 114700 | 6352219500 | 58900 | 59000 | 59000 | 58900 | 737 |
| 504 | 20231116 | 114600 | 6308739100 | 59000 | 59000 | 59000 | 59000 | 197 |
| 505 | 20231116 | 114500 | 6297116100 | 58900 | 59000 | 59100 | 58900 | 346 |
| 506 | 20231116 | 114400 | 6276727300 | 59000 | 58900 | 59000 | 58900 | 530 |
| 507 | 20231116 | 114300 | 6245463800 | 58900 | 59000 | 59000 | 58900 | 518 |
| 508 | 20231116 | 114200 | 6214940500 | 58900 | 58900 | 58900 | 58900 | 27 |
| 509 | 20231116 | 114100 | 6213350200 | 58900 | 58900 | 59000 | 58900 | 365 |
| 510 | 20231116 | 114000 | 6191822500 | 59000 | 58900 | 59000 | 58900 | 320 |
| 511 | 20231116 | 113900 | 6172945100 | 58900 | 58900 | 58900 | 58900 | 40 |
| 512 | 20231116 | 113800 | 6170589100 | 58900 | 59000 | 59000 | 58900 | 287 |
| 513 | 20231116 | 113700 | 6153660900 | 59000 | 58900 | 59000 | 58900 | 259 |
| 514 | 20231116 | 113600 | 6138380300 | 58900 | 59000 | 59100 | 58900 | 205 |
| 515 | 20231116 | 113500 | 6126285700 | 59000 | 59000 | 59100 | 59000 | 362 |
| 516 | 20231116 | 113400 | 6104927600 | 58900 | 59000 | 59000 | 58900 | 384 |
| 517 | 20231116 | 113300 | 6082279000 | 58900 | 58900 | 58900 | 58900 | 176 |
| 518 | 20231116 | 113200 | 6071912600 | 58900 | 59000 | 59000 | 58900 | 43 |
| 519 | 20231116 | 113100 | 6069379500 | 58900 | 58900 | 59000 | 58900 | 333 |
| 520 | 20231116 | 113000 | 6049750500 | 58900 | 58900 | 59000 | 58900 | 263 |
| 521 | 20231116 | 112900 | 6034241700 | 59000 | 59000 | 59000 | 59000 | 714 |
| 522 | 20231116 | 112800 | 5992115700 | 59100 | 59000 | 59100 | 59000 | 333 |
| 523 | 20231116 | 112700 | 5972464200 | 59000 | 59000 | 59000 | 59000 | 36 |
| 524 | 20231116 | 112600 | 5970340200 | 59100 | 59100 | 59100 | 59000 | 277 |
| 525 | 20231116 | 112500 | 5953971500 | 59200 | 59200 | 59200 | 59100 | 95 |
| 526 | 20231116 | 112400 | 5948355100 | 59100 | 59100 | 59200 | 59100 | 231 |
| 527 | 20231116 | 112300 | 5934681000 | 59100 | 59100 | 59100 | 59100 | 75 |
| 528 | 20231116 | 112200 | 5930248500 | 59100 | 59100 | 59100 | 59000 | 511 |
| 529 | 20231116 | 112100 | 5900051600 | 59100 | 59100 | 59200 | 59000 | 669 |
| 530 | 20231116 | 112000 | 5860514000 | 59000 | 59000 | 59100 | 59000 | 82 |
| 531 | 20231116 | 111900 | 5855675800 | 59000 | 59000 | 59100 | 59000 | 183 |
| 532 | 20231116 | 111800 | 5844878400 | 59000 | 59100 | 59100 | 59000 | 204 |
| 533 | 20231116 | 111700 | 5832830500 | 59100 | 59000 | 59200 | 59000 | 118 |
| 534 | 20231116 | 111600 | 5825847800 | 59000 | 58900 | 59200 | 58900 | 2845 |
| 535 | 20231116 | 111500 | 5657982700 | 58900 | 58900 | 58900 | 58900 | 124 |
| 536 | 20231116 | 111400 | 5650679100 | 58900 | 58900 | 59000 | 58900 | 255 |
| 537 | 20231116 | 111300 | 5635658200 | 58900 | 58900 | 59000 | 58900 | 174 |
| 538 | 20231116 | 111200 | 5625408700 | 59000 | 58900 | 59000 | 58900 | 95 |
| 539 | 20231116 | 111100 | 5619810500 | 58900 | 58900 | 59000 | 58900 | 600 |
| 540 | 20231116 | 111000 | 5584469800 | 58900 | 59000 | 59000 | 58900 | 1013 |
| 541 | 20231116 | 110900 | 5524801400 | 58900 | 58900 | 59000 | 58900 | 122 |
| 542 | 20231116 | 110800 | 5517613800 | 58900 | 59000 | 59000 | 58900 | 175 |
| 543 | 20231116 | 110700 | 5507296200 | 59000 | 59100 | 59100 | 59000 | 503 |
| 544 | 20231116 | 110600 | 5477603400 | 59100 | 59100 | 59100 | 59100 | 87 |
| 545 | 20231116 | 110500 | 5472461700 | 59100 | 59100 | 59200 | 59000 | 371 |
| 546 | 20231116 | 110400 | 5450560200 | 59100 | 59200 | 59200 | 59000 | 714 |
| 547 | 20231116 | 110300 | 5408346500 | 59200 | 59300 | 59300 | 59100 | 570 |
| 548 | 20231116 | 110200 | 5374601800 | 59200 | 59300 | 59300 | 59200 | 154 |
| 549 | 20231116 | 110100 | 5365472000 | 59300 | 59300 | 59400 | 59300 | 350 |
| 550 | 20231116 | 110000 | 5344716900 | 59300 | 59200 | 59300 | 59200 | 1798 |
| 551 | 20231116 | 105900 | 5238242000 | 59100 | 59000 | 59200 | 59000 | 45 |
| 552 | 20231116 | 105800 | 5235582600 | 59000 | 59100 | 59100 | 59000 | 222 |
| 553 | 20231116 | 105700 | 5222463100 | 59100 | 58900 | 59200 | 58800 | 1768 |
| 554 | 20231116 | 105600 | 5118142800 | 59100 | 59000 | 59100 | 58900 | 563 |
| 555 | 20231116 | 105500 | 5084917700 | 59000 | 59000 | 59100 | 59000 | 297 |
| 556 | 20231116 | 105400 | 5067392800 | 59000 | 59000 | 59100 | 59000 | 62 |
| 557 | 20231116 | 105300 | 5063734700 | 59000 | 59000 | 59000 | 59000 | 123 |
| 558 | 20231116 | 105200 | 5056477700 | 59000 | 59100 | 59100 | 59000 | 193 |
| 559 | 20231116 | 105100 | 5045075000 | 59100 | 58900 | 59100 | 58900 | 598 |
| 560 | 20231116 | 105000 | 5009802500 | 58900 | 59000 | 59000 | 58900 | 275 |
| 561 | 20231116 | 104900 | 4993578800 | 59000 | 59100 | 59100 | 59000 | 138 |
| 562 | 20231116 | 104800 | 4985423400 | 59100 | 59200 | 59200 | 59100 | 298 |
| 563 | 20231116 | 104700 | 4967789900 | 59200 | 59200 | 59200 | 59200 | 38 |
| 564 | 20231116 | 104600 | 4965540300 | 59200 | 59200 | 59200 | 59200 | 234 |
| 565 | 20231116 | 104500 | 4951687500 | 59200 | 59000 | 59300 | 59000 | 1646 |
| 566 | 20231116 | 104400 | 4854327700 | 59100 | 59000 | 59100 | 59000 | 99 |
| 567 | 20231116 | 104300 | 4848478200 | 59100 | 59000 | 59100 | 59000 | 221 |
| 568 | 20231116 | 104200 | 4835421100 | 59000 | 58800 | 59200 | 58800 | 2936 |
| 569 | 20231116 | 104100 | 4662301500 | 58800 | 58800 | 58900 | 58800 | 1185 |
| 570 | 20231116 | 104000 | 4592620500 | 58900 | 58900 | 59000 | 58800 | 1659 |
| 571 | 20231116 | 103900 | 4494906400 | 58900 | 59000 | 59000 | 58900 | 839 |
| 572 | 20231116 | 103800 | 4445475400 | 59000 | 59100 | 59100 | 58900 | 1279 |
| 573 | 20231116 | 103700 | 4370033100 | 59000 | 59100 | 59100 | 59000 | 792 |
| 574 | 20231116 | 103600 | 4323287200 | 59100 | 59100 | 59100 | 59000 | 1733 |
| 575 | 20231116 | 103500 | 4220996200 | 59100 | 59200 | 59200 | 59100 | 778 |
| 576 | 20231116 | 103400 | 4175003300 | 59200 | 59100 | 59300 | 59100 | 706 |
| 577 | 20231116 | 103300 | 4133272200 | 59100 | 59200 | 59300 | 59100 | 839 |
| 578 | 20231116 | 103200 | 4083626900 | 59200 | 59200 | 59300 | 59100 | 773 |
| 579 | 20231116 | 103100 | 4037862200 | 59200 | 59300 | 59300 | 59200 | 548 |
| 580 | 20231116 | 103000 | 4005417500 | 59300 | 59300 | 59300 | 59200 | 2406 |
| 581 | 20231116 | 102900 | 3862908000 | 59300 | 59300 | 59400 | 59300 | 673 |
| 582 | 20231116 | 102800 | 3822998900 | 59300 | 59200 | 59400 | 59100 | 2288 |
| 583 | 20231116 | 102700 | 3687433800 | 59200 | 59200 | 59200 | 59100 | 859 |
| 584 | 20231116 | 102600 | 3636603900 | 59200 | 59200 | 59300 | 59200 | 739 |
| 585 | 20231116 | 102500 | 3592852100 | 59300 | 59200 | 59300 | 59100 | 1703 |
| 586 | 20231116 | 102400 | 3491956800 | 59300 | 59300 | 59300 | 59200 | 1361 |
| 587 | 20231116 | 102300 | 3411307000 | 59300 | 59300 | 59400 | 59200 | 456 |
| 588 | 20231116 | 102200 | 3384284900 | 59200 | 59200 | 59200 | 59100 | 1207 |
| 589 | 20231116 | 102100 | 3312895200 | 59200 | 59200 | 59300 | 59200 | 1520 |
| 590 | 20231116 | 102000 | 3222885300 | 59300 | 59300 | 59400 | 59200 | 811 |
| 591 | 20231116 | 101900 | 3174811700 | 59400 | 59300 | 59500 | 59300 | 2351 |
| 592 | 20231116 | 101800 | 3035121900 | 59300 | 59300 | 59500 | 59200 | 2605 |
| 593 | 20231116 | 101700 | 2880580000 | 59300 | 59200 | 59400 | 59100 | 2783 |
| 594 | 20231116 | 101600 | 2715695600 | 59100 | 58900 | 59100 | 58800 | 1304 |
| 595 | 20231116 | 101500 | 2638797000 | 58900 | 58600 | 59200 | 58600 | 1993 |
| 596 | 20231116 | 101400 | 2521388600 | 58600 | 58500 | 58700 | 58500 | 899 |
| 597 | 20231116 | 101300 | 2468720500 | 58600 | 58600 | 58600 | 58500 | 1602 |
| 598 | 20231116 | 101200 | 2374861700 | 58500 | 58400 | 58500 | 58400 | 1213 |
| 599 | 20231116 | 101100 | 2303936000 | 58400 | 58400 | 58500 | 58300 | 2494 |
| 600 | 20231116 | 101000 | 2158236100 | 58400 | 58600 | 58700 | 58400 | 4480 |
| 601 | 20231116 | 100900 | 1896337200 | 58600 | 58800 | 58800 | 58500 | 3830 |
| 602 | 20231116 | 100800 | 1671657200 | 58800 | 58800 | 59100 | 58700 | 2090 |
| 603 | 20231116 | 100700 | 1548726200 | 58800 | 59000 | 59100 | 58700 | 2484 |
| 604 | 20231116 | 100600 | 1402484200 | 59000 | 58900 | 59100 | 58800 | 1328 |
| 605 | 20231116 | 100500 | 1324171700 | 59000 | 58900 | 59200 | 58900 | 2605 |
| 606 | 20231116 | 100400 | 1170388900 | 59000 | 58600 | 59000 | 58500 | 2210 |
| 607 | 20231116 | 100300 | 1040674400 | 58600 | 58500 | 58700 | 58400 | 2431 |
| 608 | 20231116 | 100200 | 898380300 | 58600 | 58800 | 59100 | 58500 | 7235 |
| 609 | 20231116 | 100100 | 472867800 | 58800 | 59100 | 59100 | 58800 | 2689 |
| 610 | 20231116 | 100000 | 314434200 | 59000 | 59500 | 59600 | 59000 | 5294 |