32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 4218 |
| 3 | 20231114 | 185200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 4 | 20231114 | 185100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 5 | 20231114 | 185000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 6 | 20231114 | 184900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 7 | 20231114 | 184800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 8 | 20231114 | 184700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 9 | 20231114 | 184600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 10 | 20231114 | 184500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 11 | 20231114 | 184400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 12 | 20231114 | 184300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 13 | 20231114 | 184200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 14 | 20231114 | 184100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 15 | 20231114 | 184000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 16 | 20231114 | 183900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 17 | 20231114 | 183800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 18 | 20231114 | 183700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 19 | 20231114 | 183600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 20 | 20231114 | 183500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 21 | 20231114 | 183400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 22 | 20231114 | 183300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 23 | 20231114 | 183200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 24 | 20231114 | 183100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 25 | 20231114 | 183000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 26 | 20231114 | 182900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 27 | 20231114 | 182800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 28 | 20231114 | 182700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 29 | 20231114 | 182600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 30 | 20231114 | 182500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 31 | 20231114 | 182400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 32 | 20231114 | 182300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 4218 |
| 33 | 20231114 | 182200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 34 | 20231114 | 182100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 35 | 20231114 | 182000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 36 | 20231114 | 181900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 37 | 20231114 | 181800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 38 | 20231114 | 181700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 39 | 20231114 | 181600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 40 | 20231114 | 181500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 41 | 20231114 | 181400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 42 | 20231114 | 181300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 43 | 20231114 | 181200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 44 | 20231114 | 181100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 45 | 20231114 | 181000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 46 | 20231114 | 180900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 47 | 20231114 | 180800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 48 | 20231114 | 180700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 49 | 20231114 | 180600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 50 | 20231114 | 180500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 51 | 20231114 | 180400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 52 | 20231114 | 180300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 53 | 20231114 | 180200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 54 | 20231114 | 180100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 55 | 20231114 | 180000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 56 | 20231114 | 175900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 57 | 20231114 | 175800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 58 | 20231114 | 175700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 59 | 20231114 | 175600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 60 | 20231114 | 175500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 61 | 20231114 | 175400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 62 | 20231114 | 175300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 4218 |
| 63 | 20231114 | 175200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 64 | 20231114 | 175100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 65 | 20231114 | 175000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 66 | 20231114 | 174900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 67 | 20231114 | 174800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 68 | 20231114 | 174700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 69 | 20231114 | 174600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 70 | 20231114 | 174500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 71 | 20231114 | 174400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 72 | 20231114 | 174300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 73 | 20231114 | 174200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 74 | 20231114 | 174100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 75 | 20231114 | 174000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 76 | 20231114 | 173900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 77 | 20231114 | 173800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 78 | 20231114 | 173700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 79 | 20231114 | 173600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 80 | 20231114 | 173500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 81 | 20231114 | 173400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 82 | 20231114 | 173300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 83 | 20231114 | 173200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 84 | 20231114 | 173100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 85 | 20231114 | 173000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 86 | 20231114 | 172900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 87 | 20231114 | 172800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 88 | 20231114 | 172700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 89 | 20231114 | 172600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 90 | 20231114 | 172500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 91 | 20231114 | 172400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 92 | 20231114 | 172300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 4218 |
| 93 | 20231114 | 172200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 94 | 20231114 | 172100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 95 | 20231114 | 172000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 96 | 20231114 | 171900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 97 | 20231114 | 171800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 98 | 20231114 | 171700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 99 | 20231114 | 171600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 100 | 20231114 | 171500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 101 | 20231114 | 171400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 102 | 20231114 | 171300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 103 | 20231114 | 171200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 104 | 20231114 | 171100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 105 | 20231114 | 171000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 106 | 20231114 | 170900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 107 | 20231114 | 170800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 108 | 20231114 | 170700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 109 | 20231114 | 170600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 110 | 20231114 | 170500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 111 | 20231114 | 170400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 112 | 20231114 | 170300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 113 | 20231114 | 170200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 114 | 20231114 | 170100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 115 | 20231114 | 170000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 116 | 20231114 | 165900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 117 | 20231114 | 165800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 118 | 20231114 | 165700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 119 | 20231114 | 165600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 120 | 20231114 | 165500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 121 | 20231114 | 165400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 122 | 20231114 | 165300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 4218 |
| 123 | 20231114 | 165200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 124 | 20231114 | 165100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 125 | 20231114 | 165000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 126 | 20231114 | 164900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 127 | 20231114 | 164800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 128 | 20231114 | 164700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 129 | 20231114 | 164600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 130 | 20231114 | 164500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 131 | 20231114 | 164400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 132 | 20231114 | 164300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 133 | 20231114 | 164200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 134 | 20231114 | 164100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 135 | 20231114 | 164000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 136 | 20231114 | 163900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 137 | 20231114 | 163800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 138 | 20231114 | 163700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 139 | 20231114 | 163600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 140 | 20231114 | 163500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 141 | 20231114 | 163400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 142 | 20231114 | 163300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 143 | 20231114 | 163200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 144 | 20231114 | 163100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 145 | 20231114 | 163000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 146 | 20231114 | 162900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 147 | 20231114 | 162800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 148 | 20231114 | 162700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 149 | 20231114 | 162600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 150 | 20231114 | 162500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 151 | 20231114 | 162400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 152 | 20231114 | 162300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 4218 |
| 153 | 20231114 | 162200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 154 | 20231114 | 162100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 155 | 20231114 | 162000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 156 | 20231114 | 161900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 157 | 20231114 | 161800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 158 | 20231114 | 161700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 159 | 20231114 | 161600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 160 | 20231114 | 161500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 161 | 20231114 | 161400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 162 | 20231114 | 161300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 163 | 20231114 | 161200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 164 | 20231114 | 161100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 165 | 20231114 | 161000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 166 | 20231114 | 160900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 167 | 20231114 | 160800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 168 | 20231114 | 160700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 169 | 20231114 | 160600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 170 | 20231114 | 160500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 171 | 20231114 | 160400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 172 | 20231114 | 160300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 173 | 20231114 | 160200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 174 | 20231114 | 160100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 175 | 20231114 | 160000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 176 | 20231114 | 155900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 177 | 20231114 | 155800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 178 | 20231114 | 155700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 179 | 20231114 | 155600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 180 | 20231114 | 155500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 181 | 20231114 | 155400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 182 | 20231114 | 155300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 4218 |
| 183 | 20231114 | 155200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 184 | 20231114 | 155100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 185 | 20231114 | 155000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 186 | 20231114 | 154900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 187 | 20231114 | 154800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 188 | 20231114 | 154700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 189 | 20231114 | 154600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 190 | 20231114 | 154500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 191 | 20231114 | 154400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 192 | 20231114 | 154300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 193 | 20231114 | 154200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 194 | 20231114 | 154100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 195 | 20231114 | 154000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 196 | 20231114 | 153900 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 197 | 20231114 | 153800 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 198 | 20231114 | 153700 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 199 | 20231114 | 153600 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 200 | 20231114 | 153500 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 201 | 20231114 | 153400 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 202 | 20231114 | 153300 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 203 | 20231114 | 153200 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 204 | 20231114 | 153100 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 0 |
| 205 | 20231114 | 153000 | 7118888300 | 65800 | 65800 | 65800 | 65800 | 4218 |
| 206 | 20231114 | 152900 | 6841343900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 207 | 20231114 | 152800 | 6841343900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 208 | 20231114 | 152700 | 6841343900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 209 | 20231114 | 152600 | 6841343900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 210 | 20231114 | 152500 | 6841343900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 211 | 20231114 | 152400 | 6841343900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 212 | 20231114 | 152300 | 6841343900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 213 | 20231114 | 152200 | 6841343900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 214 | 20231114 | 152100 | 6841343900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 215 | 20231114 | 152000 | 6841343900 | 65500 | 65500 | 65500 | 65500 | 0 |
| 216 | 20231114 | 151900 | 6841343900 | 65500 | 65500 | 65600 | 65400 | 369 |
| 217 | 20231114 | 151800 | 6817151400 | 65400 | 65400 | 65500 | 65400 | 204 |
| 218 | 20231114 | 151700 | 6803802900 | 65400 | 65400 | 65500 | 65400 | 131 |
| 219 | 20231114 | 151600 | 6795231900 | 65400 | 65400 | 65500 | 65400 | 416 |
| 220 | 20231114 | 151500 | 6768009100 | 65400 | 65500 | 65600 | 65400 | 219 |
| 221 | 20231114 | 151400 | 6753669200 | 65500 | 65300 | 65600 | 65300 | 667 |
| 222 | 20231114 | 151300 | 6710025100 | 65500 | 65400 | 65500 | 65300 | 489 |
| 223 | 20231114 | 151200 | 6678049900 | 65400 | 65400 | 65500 | 65300 | 1130 |
| 224 | 20231114 | 151100 | 6604193300 | 65500 | 65400 | 65500 | 65400 | 346 |
| 225 | 20231114 | 151000 | 6581548500 | 65500 | 65500 | 65600 | 65400 | 1259 |
| 226 | 20231114 | 150900 | 6499171600 | 65500 | 65400 | 65600 | 65400 | 382 |
| 227 | 20231114 | 150800 | 6474152700 | 65400 | 65500 | 65600 | 65400 | 366 |
| 228 | 20231114 | 150700 | 6450178500 | 65500 | 65500 | 65600 | 65400 | 318 |
| 229 | 20231114 | 150600 | 6429349300 | 65500 | 65500 | 65500 | 65400 | 410 |
| 230 | 20231114 | 150500 | 6402511300 | 65500 | 65400 | 65500 | 65400 | 296 |
| 231 | 20231114 | 150400 | 6383141900 | 65400 | 65300 | 65600 | 65300 | 797 |
| 232 | 20231114 | 150300 | 6330956900 | 65300 | 65400 | 65500 | 65300 | 399 |
| 233 | 20231114 | 150200 | 6304864000 | 65400 | 65400 | 65500 | 65400 | 275 |
| 234 | 20231114 | 150100 | 6286878800 | 65400 | 65500 | 65500 | 65300 | 3103 |
| 235 | 20231114 | 150000 | 6083858900 | 65600 | 65500 | 65600 | 65500 | 94 |
| 236 | 20231114 | 145900 | 6077701700 | 65500 | 65600 | 65600 | 65500 | 90 |
| 237 | 20231114 | 145800 | 6071802900 | 65600 | 65500 | 65600 | 65500 | 30 |
| 238 | 20231114 | 145700 | 6069836900 | 65500 | 65500 | 65600 | 65500 | 63 |
| 239 | 20231114 | 145600 | 6065708200 | 65600 | 65500 | 65600 | 65500 | 12 |
| 240 | 20231114 | 145500 | 6064922000 | 65600 | 65600 | 65700 | 65500 | 392 |
| 241 | 20231114 | 145400 | 6039207100 | 65600 | 65600 | 65700 | 65600 | 81 |
| 242 | 20231114 | 145300 | 6033892200 | 65600 | 65600 | 65600 | 65600 | 11 |
| 243 | 20231114 | 145200 | 6033170600 | 65600 | 65600 | 65700 | 65600 | 362 |
| 244 | 20231114 | 145100 | 6009422400 | 65600 | 65500 | 65700 | 65400 | 3871 |
| 245 | 20231114 | 145000 | 5755767200 | 65500 | 65500 | 65500 | 65500 | 165 |
| 246 | 20231114 | 144900 | 5744959700 | 65500 | 65500 | 65600 | 65500 | 354 |
| 247 | 20231114 | 144800 | 5721772600 | 65600 | 65600 | 65600 | 65500 | 14 |
| 248 | 20231114 | 144700 | 5720854300 | 65600 | 65600 | 65600 | 65500 | 100 |
| 249 | 20231114 | 144600 | 5714299600 | 65600 | 65500 | 65600 | 65500 | 82 |
| 250 | 20231114 | 144500 | 5708928400 | 65600 | 65600 | 65600 | 65500 | 192 |
| 251 | 20231114 | 144400 | 5696333500 | 65600 | 65500 | 65600 | 65500 | 29 |
| 252 | 20231114 | 144300 | 5694432300 | 65500 | 65600 | 65600 | 65500 | 11 |
| 253 | 20231114 | 144200 | 5693711600 | 65700 | 65600 | 65700 | 65500 | 764 |
| 254 | 20231114 | 144100 | 5643592200 | 65600 | 65700 | 65700 | 65600 | 28 |
| 255 | 20231114 | 144000 | 5641755300 | 65600 | 65700 | 65700 | 65600 | 55 |
| 256 | 20231114 | 143900 | 5638142800 | 65700 | 65600 | 65700 | 65600 | 46 |
| 257 | 20231114 | 143800 | 5635125000 | 65600 | 65700 | 65700 | 65600 | 10 |
| 258 | 20231114 | 143700 | 5634468800 | 65700 | 65500 | 65700 | 65500 | 193 |
| 259 | 20231114 | 143600 | 5621789100 | 65600 | 65500 | 65600 | 65500 | 1325 |
| 260 | 20231114 | 143500 | 5534945800 | 65500 | 65500 | 65600 | 65400 | 288 |
| 261 | 20231114 | 143400 | 5516082200 | 65600 | 65500 | 65600 | 65500 | 24 |
| 262 | 20231114 | 143300 | 5514508200 | 65600 | 65500 | 65600 | 65500 | 295 |
| 263 | 20231114 | 143200 | 5495180600 | 65600 | 65600 | 65600 | 65500 | 19 |
| 264 | 20231114 | 143100 | 5493935000 | 65600 | 65500 | 65600 | 65500 | 887 |
| 265 | 20231114 | 143000 | 5435833100 | 65500 | 65400 | 65500 | 65400 | 12 |
| 266 | 20231114 | 142900 | 5435048100 | 65500 | 65400 | 65500 | 65400 | 19 |
| 267 | 20231114 | 142800 | 5433804400 | 65400 | 65500 | 65500 | 65400 | 181 |
| 268 | 20231114 | 142700 | 5421956500 | 65400 | 65500 | 65500 | 65400 | 12 |
| 269 | 20231114 | 142600 | 5421171600 | 65400 | 65500 | 65500 | 65400 | 18 |
| 270 | 20231114 | 142500 | 5419993600 | 65500 | 65400 | 65500 | 65400 | 125 |
| 271 | 20231114 | 142400 | 5411808100 | 65500 | 65500 | 65500 | 65500 | 131 |
| 272 | 20231114 | 142300 | 5403227600 | 65400 | 65400 | 65400 | 65400 | 16 |
| 273 | 20231114 | 142200 | 5402181200 | 65500 | 65400 | 65500 | 65400 | 81 |
| 274 | 20231114 | 142100 | 5396883500 | 65400 | 65500 | 65500 | 65400 | 15 |
| 275 | 20231114 | 142000 | 5395901300 | 65500 | 65400 | 65500 | 65400 | 37 |
| 276 | 20231114 | 141900 | 5393481300 | 65400 | 65500 | 65500 | 65400 | 14 |
| 277 | 20231114 | 141800 | 5392565600 | 65400 | 65400 | 65500 | 65300 | 271 |
| 278 | 20231114 | 141700 | 5374830600 | 65300 | 65300 | 65400 | 65300 | 1168 |
| 279 | 20231114 | 141600 | 5298519300 | 65400 | 65300 | 65400 | 65300 | 61 |
| 280 | 20231114 | 141500 | 5294535300 | 65300 | 65400 | 65400 | 65300 | 84 |
| 281 | 20231114 | 141400 | 5289049300 | 65300 | 65400 | 65400 | 65300 | 348 |
| 282 | 20231114 | 141300 | 5266316700 | 65400 | 65400 | 65400 | 65400 | 353 |
| 283 | 20231114 | 141200 | 5243230500 | 65400 | 65400 | 65400 | 65400 | 4 |
| 284 | 20231114 | 141100 | 5242968900 | 65400 | 65400 | 65400 | 65400 | 497 |
| 285 | 20231114 | 141000 | 5210465100 | 65400 | 65400 | 65400 | 65400 | 157 |
| 286 | 20231114 | 140900 | 5200197300 | 65400 | 65400 | 65400 | 65400 | 30 |
| 287 | 20231114 | 140800 | 5198235300 | 65400 | 65400 | 65400 | 65400 | 79 |
| 288 | 20231114 | 140700 | 5193068700 | 65400 | 65400 | 65500 | 65400 | 324 |
| 289 | 20231114 | 140600 | 5171879000 | 65500 | 65400 | 65500 | 65400 | 3 |
| 290 | 20231114 | 140500 | 5171682700 | 65500 | 65500 | 65500 | 65500 | 39 |
| 291 | 20231114 | 140400 | 5169128200 | 65400 | 65500 | 65500 | 65400 | 18 |
| 292 | 20231114 | 140300 | 5167950900 | 65500 | 65500 | 65500 | 65500 | 10 |
| 293 | 20231114 | 140200 | 5167295900 | 65500 | 65400 | 65500 | 65400 | 17 |
| 294 | 20231114 | 140100 | 5166182900 | 65400 | 65400 | 65400 | 65400 | 76 |
| 295 | 20231114 | 140000 | 5161212500 | 65500 | 65500 | 65500 | 65400 | 7 |
| 296 | 20231114 | 135900 | 5160754200 | 65400 | 65300 | 65500 | 65300 | 954 |
| 297 | 20231114 | 135800 | 5098362500 | 65300 | 65300 | 65300 | 65300 | 26 |
| 298 | 20231114 | 135700 | 5096664700 | 65300 | 65400 | 65400 | 65300 | 262 |
| 299 | 20231114 | 135600 | 5079550900 | 65400 | 65500 | 65500 | 65400 | 289 |
| 300 | 20231114 | 135500 | 5060650000 | 65400 | 65400 | 65500 | 65400 | 473 |
| 301 | 20231114 | 135400 | 5029713400 | 65500 | 65500 | 65500 | 65500 | 31 |
| 302 | 20231114 | 135300 | 5027682900 | 65400 | 65500 | 65500 | 65400 | 73 |
| 303 | 20231114 | 135200 | 5022908000 | 65500 | 65400 | 65500 | 65400 | 74 |
| 304 | 20231114 | 135100 | 5018061800 | 65400 | 65400 | 65500 | 65400 | 98 |
| 305 | 20231114 | 135000 | 5011649200 | 65500 | 65500 | 65500 | 65400 | 64 |
| 306 | 20231114 | 134900 | 5007460000 | 65500 | 65500 | 65500 | 65400 | 60 |
| 307 | 20231114 | 134800 | 5003530200 | 65500 | 65600 | 65600 | 65500 | 116 |
| 308 | 20231114 | 134700 | 4995931000 | 65500 | 65500 | 65600 | 65500 | 218 |
| 309 | 20231114 | 134600 | 4981649400 | 65600 | 65600 | 65600 | 65500 | 63 |
| 310 | 20231114 | 134500 | 4977517500 | 65500 | 65500 | 65600 | 65500 | 308 |
| 311 | 20231114 | 134400 | 4957339700 | 65600 | 65600 | 65600 | 65500 | 228 |
| 312 | 20231114 | 134300 | 4942395400 | 65600 | 65600 | 65600 | 65500 | 120 |
| 313 | 20231114 | 134200 | 4934523600 | 65600 | 65600 | 65600 | 65500 | 66 |
| 314 | 20231114 | 134100 | 4930195900 | 65500 | 65600 | 65600 | 65500 | 132 |
| 315 | 20231114 | 134000 | 4921545300 | 65600 | 65600 | 65600 | 65500 | 98 |
| 316 | 20231114 | 133900 | 4915118700 | 65600 | 65600 | 65600 | 65600 | 31 |
| 317 | 20231114 | 133800 | 4913085100 | 65600 | 65600 | 65700 | 65600 | 1119 |
| 318 | 20231114 | 133700 | 4839667500 | 65600 | 65600 | 65600 | 65600 | 85 |
| 319 | 20231114 | 133600 | 4834091500 | 65500 | 65600 | 65600 | 65500 | 72 |
| 320 | 20231114 | 133500 | 4829370100 | 65600 | 65600 | 65600 | 65600 | 31 |
| 321 | 20231114 | 133400 | 4827336500 | 65600 | 65600 | 65600 | 65500 | 157 |
| 322 | 20231114 | 133300 | 4817046700 | 65500 | 65600 | 65600 | 65500 | 112 |
| 323 | 20231114 | 133200 | 4809704800 | 65600 | 65600 | 65600 | 65500 | 52 |
| 324 | 20231114 | 133100 | 4806293700 | 65600 | 65500 | 65600 | 65500 | 94 |
| 325 | 20231114 | 133000 | 4800131800 | 65600 | 65600 | 65600 | 65600 | 71 |
| 326 | 20231114 | 132900 | 4795474200 | 65500 | 65500 | 65600 | 65500 | 170 |
| 327 | 20231114 | 132800 | 4784333300 | 65500 | 65500 | 65600 | 65500 | 127 |
| 328 | 20231114 | 132700 | 4776010400 | 65500 | 65600 | 65600 | 65500 | 150 |
| 329 | 20231114 | 132600 | 4766180500 | 65600 | 65500 | 65600 | 65500 | 180 |
| 330 | 20231114 | 132500 | 4754386700 | 65600 | 65500 | 65600 | 65500 | 1806 |
| 331 | 20231114 | 132400 | 4636026900 | 65500 | 65500 | 65500 | 65400 | 166 |
| 332 | 20231114 | 132300 | 4625154600 | 65400 | 65400 | 65500 | 65400 | 195 |
| 333 | 20231114 | 132200 | 4612398400 | 65400 | 65500 | 65500 | 65400 | 282 |
| 334 | 20231114 | 132100 | 4593928300 | 65400 | 65500 | 65500 | 65400 | 422 |
| 335 | 20231114 | 132000 | 4566328900 | 65500 | 65500 | 65500 | 65400 | 33 |
| 336 | 20231114 | 131900 | 4564169300 | 65400 | 65500 | 65500 | 65400 | 8 |
| 337 | 20231114 | 131800 | 4563645500 | 65500 | 65500 | 65500 | 65500 | 62 |
| 338 | 20231114 | 131700 | 4559584500 | 65500 | 65500 | 65500 | 65500 | 17 |
| 339 | 20231114 | 131600 | 4558471000 | 65500 | 65500 | 65500 | 65500 | 9 |
| 340 | 20231114 | 131500 | 4557881500 | 65500 | 65500 | 65500 | 65400 | 90 |
| 341 | 20231114 | 131400 | 4551987800 | 65500 | 65500 | 65500 | 65400 | 89 |
| 342 | 20231114 | 131300 | 4546166500 | 65400 | 65500 | 65500 | 65400 | 15 |
| 343 | 20231114 | 131200 | 4545184100 | 65500 | 65500 | 65500 | 65500 | 37 |
| 344 | 20231114 | 131100 | 4542760600 | 65500 | 65400 | 65500 | 65400 | 26 |
| 345 | 20231114 | 131000 | 4541058700 | 65400 | 65400 | 65500 | 65400 | 174 |
| 346 | 20231114 | 130900 | 4529678500 | 65400 | 65500 | 65500 | 65400 | 112 |
| 347 | 20231114 | 130800 | 4522344500 | 65500 | 65500 | 65500 | 65500 | 266 |
| 348 | 20231114 | 130700 | 4504921500 | 65500 | 65500 | 65500 | 65400 | 91 |
| 349 | 20231114 | 130600 | 4498969100 | 65400 | 65400 | 65500 | 65400 | 118 |
| 350 | 20231114 | 130500 | 4491251200 | 65500 | 65500 | 65500 | 65400 | 41 |
| 351 | 20231114 | 130400 | 4488566800 | 65400 | 65500 | 65500 | 65400 | 34 |
| 352 | 20231114 | 130300 | 4486342000 | 65500 | 65500 | 65500 | 65400 | 8 |
| 353 | 20231114 | 130200 | 4485818100 | 65400 | 65500 | 65500 | 65400 | 71 |
| 354 | 20231114 | 130100 | 4481173500 | 65500 | 65400 | 65500 | 65400 | 211 |
| 355 | 20231114 | 130000 | 4467373000 | 65400 | 65500 | 65500 | 65400 | 41 |
| 356 | 20231114 | 125900 | 4464688300 | 65400 | 65400 | 65500 | 65400 | 140 |
| 357 | 20231114 | 125800 | 4455529300 | 65400 | 65400 | 65500 | 65400 | 95 |
| 358 | 20231114 | 125700 | 4449315400 | 65400 | 65500 | 65600 | 65400 | 202 |
| 359 | 20231114 | 125600 | 4436084600 | 65500 | 65500 | 65600 | 65500 | 65 |
| 360 | 20231114 | 125500 | 4431825400 | 65600 | 65500 | 65600 | 65500 | 406 |
| 361 | 20231114 | 125400 | 4405230300 | 65500 | 65400 | 65500 | 65400 | 823 |
| 362 | 20231114 | 125300 | 4351397400 | 65300 | 65400 | 65400 | 65300 | 54 |
| 363 | 20231114 | 125200 | 4347867100 | 65400 | 65300 | 65400 | 65300 | 74 |
| 364 | 20231114 | 125100 | 4343034300 | 65300 | 65300 | 65300 | 65300 | 316 |
| 365 | 20231114 | 125000 | 4322399500 | 65300 | 65200 | 65300 | 65100 | 561 |
| 366 | 20231114 | 124900 | 4285822000 | 65200 | 65100 | 65200 | 65100 | 8 |
| 367 | 20231114 | 124800 | 4285300500 | 65200 | 65100 | 65200 | 65100 | 33 |
| 368 | 20231114 | 124700 | 4283151200 | 65100 | 65200 | 65200 | 65100 | 88 |
| 369 | 20231114 | 124600 | 4277421200 | 65200 | 65200 | 65200 | 65100 | 189 |
| 370 | 20231114 | 124500 | 4265104400 | 65200 | 65200 | 65200 | 65200 | 40 |
| 371 | 20231114 | 124400 | 4262496400 | 65200 | 65000 | 65200 | 65000 | 97 |
| 372 | 20231114 | 124300 | 4256181500 | 65000 | 65000 | 65100 | 65000 | 49 |
| 373 | 20231114 | 124200 | 4252993000 | 65100 | 65200 | 65200 | 65000 | 30 |
| 374 | 20231114 | 124100 | 4251041100 | 65200 | 65200 | 65200 | 65100 | 51 |
| 375 | 20231114 | 124000 | 4247719500 | 65000 | 65100 | 65200 | 65000 | 194 |
| 376 | 20231114 | 123900 | 4235091400 | 65100 | 65100 | 65100 | 65000 | 470 |
| 377 | 20231114 | 123800 | 4204496500 | 65100 | 65000 | 65100 | 65000 | 122 |
| 378 | 20231114 | 123700 | 4196555100 | 65000 | 65100 | 65100 | 65000 | 48 |
| 379 | 20231114 | 123600 | 4193432500 | 65100 | 65100 | 65100 | 65100 | 50 |
| 380 | 20231114 | 123500 | 4190177500 | 65100 | 65100 | 65100 | 65100 | 52 |
| 381 | 20231114 | 123400 | 4186792300 | 65100 | 65000 | 65100 | 65000 | 325 |
| 382 | 20231114 | 123300 | 4165653600 | 65100 | 65100 | 65100 | 65100 | 575 |
| 383 | 20231114 | 123200 | 4128221100 | 65100 | 65000 | 65100 | 65000 | 112 |
| 384 | 20231114 | 123100 | 4120941000 | 65000 | 65000 | 65000 | 65000 | 13 |
| 385 | 20231114 | 123000 | 4120096000 | 65000 | 65000 | 65000 | 65000 | 25 |
| 386 | 20231114 | 122900 | 4118471000 | 65000 | 65000 | 65000 | 64900 | 1292 |
| 387 | 20231114 | 122800 | 4034494700 | 65000 | 65000 | 65000 | 65000 | 3 |
| 388 | 20231114 | 122700 | 4034299700 | 64900 | 65000 | 65000 | 64900 | 101 |
| 389 | 20231114 | 122600 | 4027742400 | 65000 | 65000 | 65000 | 64900 | 1003 |
| 390 | 20231114 | 122500 | 3962552200 | 65000 | 65000 | 65000 | 65000 | 24 |
| 391 | 20231114 | 122400 | 3960992200 | 65000 | 65000 | 65000 | 65000 | 319 |
| 392 | 20231114 | 122300 | 3940257200 | 65000 | 65000 | 65000 | 65000 | 36 |
| 393 | 20231114 | 122200 | 3937917200 | 65000 | 65000 | 65100 | 65000 | 358 |
| 394 | 20231114 | 122100 | 3914612800 | 65000 | 65200 | 65200 | 65000 | 617 |
| 395 | 20231114 | 122000 | 3874449300 | 65100 | 65200 | 65200 | 65100 | 140 |
| 396 | 20231114 | 121900 | 3865330300 | 65200 | 65200 | 65200 | 65200 | 6 |
| 397 | 20231114 | 121800 | 3864939100 | 65100 | 65100 | 65200 | 65100 | 54 |
| 398 | 20231114 | 121700 | 3861422300 | 65100 | 65200 | 65200 | 65100 | 6 |
| 399 | 20231114 | 121600 | 3861031600 | 65100 | 65100 | 65100 | 65100 | 98 |
| 400 | 20231114 | 121500 | 3854651800 | 65100 | 65100 | 65100 | 65100 | 19 |
| 401 | 20231114 | 121400 | 3853414900 | 65200 | 65200 | 65200 | 65100 | 182 |
| 402 | 20231114 | 121300 | 3841548600 | 65200 | 65200 | 65200 | 65100 | 98 |
| 403 | 20231114 | 121200 | 3835166600 | 65200 | 65200 | 65200 | 65200 | 101 |
| 404 | 20231114 | 121100 | 3828581400 | 65200 | 65200 | 65200 | 65200 | 1 |
| 405 | 20231114 | 121000 | 3828516200 | 65100 | 65100 | 65200 | 65100 | 42 |
| 406 | 20231114 | 120900 | 3825781900 | 65200 | 65200 | 65200 | 65200 | 28 |
| 407 | 20231114 | 120800 | 3823956300 | 65200 | 65200 | 65200 | 65200 | 29 |
| 408 | 20231114 | 120700 | 3822065500 | 65200 | 65200 | 65200 | 65200 | 514 |
| 409 | 20231114 | 120600 | 3788552700 | 65300 | 65300 | 65300 | 65300 | 40 |
| 410 | 20231114 | 120500 | 3785940700 | 65300 | 65300 | 65300 | 65300 | 0 |
| 411 | 20231114 | 120400 | 3785940700 | 65300 | 65200 | 65300 | 65200 | 53 |
| 412 | 20231114 | 120300 | 3782485000 | 65300 | 65300 | 65300 | 65300 | 895 |
| 413 | 20231114 | 120200 | 3724041500 | 65300 | 65200 | 65300 | 65200 | 58 |
| 414 | 20231114 | 120100 | 3720258900 | 65300 | 65200 | 65300 | 65200 | 12 |
| 415 | 20231114 | 120000 | 3719476400 | 65200 | 65300 | 65300 | 65200 | 231 |
| 416 | 20231114 | 115900 | 3704413700 | 65300 | 65200 | 65300 | 65200 | 20 |
| 417 | 20231114 | 115800 | 3703109400 | 65200 | 65200 | 65200 | 65200 | 10 |
| 418 | 20231114 | 115700 | 3702457400 | 65200 | 65200 | 65200 | 65200 | 1 |
| 419 | 20231114 | 115600 | 3702392200 | 65200 | 65300 | 65300 | 65200 | 4 |
| 420 | 20231114 | 115500 | 3702131200 | 65300 | 65300 | 65300 | 65300 | 15 |
| 421 | 20231114 | 115400 | 3701151700 | 65200 | 65200 | 65200 | 65200 | 4 |
| 422 | 20231114 | 115300 | 3700890900 | 65200 | 65300 | 65300 | 65200 | 228 |
| 423 | 20231114 | 115200 | 3686012300 | 65300 | 65300 | 65300 | 65200 | 5 |
| 424 | 20231114 | 115100 | 3685686100 | 65200 | 65200 | 65200 | 65200 | 200 |
| 425 | 20231114 | 115000 | 3672646100 | 65200 | 65200 | 65200 | 65200 | 1 |
| 426 | 20231114 | 114900 | 3672580900 | 65200 | 65200 | 65200 | 65200 | 1 |
| 427 | 20231114 | 114800 | 3672515700 | 65200 | 65200 | 65300 | 65200 | 21 |
| 428 | 20231114 | 114700 | 3671146400 | 65200 | 65300 | 65300 | 65200 | 69 |
| 429 | 20231114 | 114600 | 3666646000 | 65200 | 65200 | 65300 | 65200 | 98 |
| 430 | 20231114 | 114500 | 3660255400 | 65200 | 65200 | 65300 | 65200 | 61 |
| 431 | 20231114 | 114400 | 3656278100 | 65200 | 65200 | 65300 | 65200 | 161 |
| 432 | 20231114 | 114300 | 3645780700 | 65200 | 65300 | 65300 | 65200 | 53 |
| 433 | 20231114 | 114200 | 3642324900 | 65200 | 65200 | 65200 | 65200 | 122 |
| 434 | 20231114 | 114100 | 3634370500 | 65200 | 65300 | 65300 | 65200 | 57 |
| 435 | 20231114 | 114000 | 3630653500 | 65300 | 65200 | 65300 | 65200 | 110 |
| 436 | 20231114 | 113900 | 3623478100 | 65300 | 65300 | 65300 | 65300 | 10 |
| 437 | 20231114 | 113800 | 3622825100 | 65300 | 65300 | 65300 | 65300 | 11 |
| 438 | 20231114 | 113700 | 3622106800 | 65300 | 65200 | 65300 | 65200 | 79 |
| 439 | 20231114 | 113600 | 3616955800 | 65200 | 65200 | 65200 | 65200 | 22 |
| 440 | 20231114 | 113500 | 3615521400 | 65200 | 65200 | 65300 | 65200 | 7 |
| 441 | 20231114 | 113400 | 3615064900 | 65200 | 65300 | 65300 | 65200 | 23 |
| 442 | 20231114 | 113300 | 3613564400 | 65300 | 65200 | 65300 | 65200 | 92 |
| 443 | 20231114 | 113200 | 3607564500 | 65200 | 65200 | 65200 | 65200 | 16 |
| 444 | 20231114 | 113100 | 3606521300 | 65200 | 65200 | 65200 | 65200 | 438 |
| 445 | 20231114 | 113000 | 3577963700 | 65200 | 65200 | 65200 | 65200 | 44 |
| 446 | 20231114 | 112900 | 3575094900 | 65200 | 65200 | 65200 | 65200 | 10 |
| 447 | 20231114 | 112800 | 3574442900 | 65100 | 65100 | 65200 | 65100 | 23 |
| 448 | 20231114 | 112700 | 3572944500 | 65200 | 65200 | 65200 | 65100 | 139 |
| 449 | 20231114 | 112600 | 3563883700 | 65100 | 65200 | 65200 | 65100 | 224 |
| 450 | 20231114 | 112500 | 3549298600 | 65200 | 65200 | 65200 | 65200 | 104 |
| 451 | 20231114 | 112400 | 3542517800 | 65200 | 65200 | 65200 | 65100 | 180 |
| 452 | 20231114 | 112300 | 3530784500 | 65200 | 65200 | 65200 | 65200 | 35 |
| 453 | 20231114 | 112200 | 3528502500 | 65200 | 65200 | 65200 | 65100 | 3 |
| 454 | 20231114 | 112100 | 3528307000 | 65200 | 65100 | 65200 | 65100 | 54 |
| 455 | 20231114 | 112000 | 3524788300 | 65200 | 65100 | 65200 | 65100 | 39 |
| 456 | 20231114 | 111900 | 3522246200 | 65100 | 65300 | 65300 | 65100 | 239 |
| 457 | 20231114 | 111800 | 3506653400 | 65200 | 65200 | 65200 | 65200 | 127 |
| 458 | 20231114 | 111700 | 3498373000 | 65300 | 65300 | 65300 | 65200 | 218 |
| 459 | 20231114 | 111600 | 3484138600 | 65300 | 65300 | 65300 | 65300 | 545 |
| 460 | 20231114 | 111500 | 3448550100 | 65200 | 65200 | 65300 | 65200 | 28 |
| 461 | 20231114 | 111400 | 3446724300 | 65200 | 65200 | 65200 | 65100 | 893 |
| 462 | 20231114 | 111300 | 3388502400 | 65100 | 65100 | 65100 | 65100 | 92 |
| 463 | 20231114 | 111200 | 3382513200 | 65100 | 65100 | 65100 | 65100 | 141 |
| 464 | 20231114 | 111100 | 3373334100 | 65100 | 65100 | 65100 | 65100 | 15 |
| 465 | 20231114 | 111000 | 3372357600 | 65100 | 65200 | 65200 | 65100 | 20 |
| 466 | 20231114 | 110900 | 3371055500 | 65100 | 65100 | 65100 | 65100 | 221 |
| 467 | 20231114 | 110800 | 3356668400 | 65100 | 65100 | 65200 | 65100 | 109 |
| 468 | 20231114 | 110700 | 3349572300 | 65200 | 65100 | 65200 | 65100 | 241 |
| 469 | 20231114 | 110600 | 3333882800 | 65100 | 65300 | 65300 | 65100 | 735 |
| 470 | 20231114 | 110500 | 3285960900 | 65300 | 65300 | 65300 | 65200 | 40 |
| 471 | 20231114 | 110400 | 3283352500 | 65200 | 65200 | 65300 | 65200 | 121 |
| 472 | 20231114 | 110300 | 3275452900 | 65200 | 65200 | 65200 | 65200 | 16 |
| 473 | 20231114 | 110200 | 3274409700 | 65200 | 65300 | 65300 | 65200 | 31 |
| 474 | 20231114 | 110100 | 3272385500 | 65200 | 65200 | 65300 | 65200 | 590 |
| 475 | 20231114 | 110000 | 3233861300 | 65200 | 65300 | 65300 | 65200 | 17 |
| 476 | 20231114 | 105900 | 3232751700 | 65200 | 65300 | 65300 | 65200 | 339 |
| 477 | 20231114 | 105800 | 3210628800 | 65200 | 65200 | 65200 | 65200 | 450 |
| 478 | 20231114 | 105700 | 3181288800 | 65200 | 65200 | 65200 | 65200 | 196 |
| 479 | 20231114 | 105600 | 3168509600 | 65200 | 65300 | 65300 | 65200 | 39 |
| 480 | 20231114 | 105500 | 3165966700 | 65200 | 65200 | 65200 | 65200 | 48 |
| 481 | 20231114 | 105400 | 3162837100 | 65300 | 65400 | 65500 | 65300 | 869 |
| 482 | 20231114 | 105300 | 3106054300 | 65500 | 65500 | 65500 | 65500 | 23 |
| 483 | 20231114 | 105200 | 3104547800 | 65500 | 65500 | 65600 | 65500 | 106 |
| 484 | 20231114 | 105100 | 3097603800 | 65500 | 65500 | 65500 | 65400 | 291 |
| 485 | 20231114 | 105000 | 3078545200 | 65400 | 65500 | 65500 | 65400 | 173 |
| 486 | 20231114 | 104900 | 3067214700 | 65400 | 65500 | 65500 | 65400 | 190 |
| 487 | 20231114 | 104800 | 3054770400 | 65500 | 65500 | 65500 | 65400 | 203 |
| 488 | 20231114 | 104700 | 3041475200 | 65500 | 65600 | 65600 | 65500 | 105 |
| 489 | 20231114 | 104600 | 3034591900 | 65600 | 65600 | 65700 | 65600 | 375 |
| 490 | 20231114 | 104500 | 3009989900 | 65700 | 65700 | 65700 | 65600 | 30 |
| 491 | 20231114 | 104400 | 3008020600 | 65700 | 65700 | 65700 | 65600 | 148 |
| 492 | 20231114 | 104300 | 2998298300 | 65700 | 65600 | 65700 | 65600 | 76 |
| 493 | 20231114 | 104200 | 2993309000 | 65600 | 65600 | 65600 | 65500 | 120 |
| 494 | 20231114 | 104100 | 2985437600 | 65600 | 65700 | 65800 | 65600 | 805 |
| 495 | 20231114 | 104000 | 2932558700 | 65600 | 65600 | 65700 | 65600 | 216 |
| 496 | 20231114 | 103900 | 2918370300 | 65600 | 65600 | 65700 | 65500 | 291 |
| 497 | 20231114 | 103800 | 2899279700 | 65600 | 65600 | 65700 | 65400 | 1271 |
| 498 | 20231114 | 103700 | 2815938300 | 65500 | 65400 | 65500 | 65400 | 825 |
| 499 | 20231114 | 103600 | 2761923300 | 65400 | 65400 | 65500 | 65400 | 513 |
| 500 | 20231114 | 103500 | 2728362100 | 65400 | 65400 | 65400 | 65400 | 22 |
| 501 | 20231114 | 103400 | 2726923300 | 65400 | 65400 | 65400 | 65400 | 124 |
| 502 | 20231114 | 103300 | 2718813700 | 65400 | 65400 | 65400 | 65400 | 8 |
| 503 | 20231114 | 103200 | 2718290500 | 65500 | 65400 | 65500 | 65300 | 632 |
| 504 | 20231114 | 103100 | 2676967600 | 65300 | 65500 | 65500 | 65300 | 205 |
| 505 | 20231114 | 103000 | 2663560900 | 65500 | 65400 | 65500 | 65400 | 28 |
| 506 | 20231114 | 102900 | 2661729600 | 65500 | 65400 | 65500 | 65400 | 61 |
| 507 | 20231114 | 102800 | 2657739500 | 65500 | 65400 | 65500 | 65400 | 192 |
| 508 | 20231114 | 102700 | 2645167700 | 65500 | 65400 | 65500 | 65400 | 9 |
| 509 | 20231114 | 102600 | 2644579000 | 65400 | 65400 | 65400 | 65300 | 325 |
| 510 | 20231114 | 102500 | 2623324700 | 65300 | 65300 | 65400 | 65300 | 154 |
| 511 | 20231114 | 102400 | 2613261700 | 65400 | 65400 | 65400 | 65400 | 207 |
| 512 | 20231114 | 102300 | 2599723900 | 65400 | 65400 | 65400 | 65400 | 155 |
| 513 | 20231114 | 102200 | 2589586900 | 65300 | 65400 | 65400 | 65300 | 209 |
| 514 | 20231114 | 102100 | 2575919200 | 65400 | 65400 | 65500 | 65400 | 363 |
| 515 | 20231114 | 102000 | 2552176700 | 65400 | 65400 | 65500 | 65400 | 72 |
| 516 | 20231114 | 101900 | 2547467700 | 65400 | 65300 | 65500 | 65300 | 547 |
| 517 | 20231114 | 101800 | 2511703900 | 65300 | 65300 | 65300 | 65300 | 279 |
| 518 | 20231114 | 101700 | 2493485200 | 65300 | 65300 | 65300 | 65300 | 78 |
| 519 | 20231114 | 101600 | 2488391800 | 65300 | 65300 | 65300 | 65200 | 213 |
| 520 | 20231114 | 101500 | 2474485600 | 65300 | 65300 | 65300 | 65200 | 274 |
| 521 | 20231114 | 101400 | 2456594300 | 65200 | 65200 | 65300 | 65200 | 18 |
| 522 | 20231114 | 101300 | 2455420600 | 65200 | 65200 | 65200 | 65200 | 80 |
| 523 | 20231114 | 101200 | 2450204600 | 65200 | 65200 | 65300 | 65100 | 214 |
| 524 | 20231114 | 101100 | 2436259300 | 65200 | 65100 | 65300 | 65100 | 436 |
| 525 | 20231114 | 101000 | 2407835600 | 65100 | 65100 | 65100 | 65100 | 76 |
| 526 | 20231114 | 100900 | 2402888000 | 65100 | 65100 | 65200 | 65000 | 104 |
| 527 | 20231114 | 100800 | 2396119400 | 65100 | 65000 | 65100 | 65000 | 352 |
| 528 | 20231114 | 100700 | 2373205300 | 65000 | 65100 | 65100 | 65000 | 107 |
| 529 | 20231114 | 100600 | 2366250100 | 65100 | 65000 | 65100 | 65000 | 60 |
| 530 | 20231114 | 100500 | 2362349100 | 65100 | 65100 | 65100 | 65000 | 262 |
| 531 | 20231114 | 100400 | 2345300500 | 65100 | 65100 | 65100 | 65100 | 354 |
| 532 | 20231114 | 100300 | 2322255100 | 65200 | 65100 | 65200 | 65100 | 188 |
| 533 | 20231114 | 100200 | 2310014300 | 65100 | 65100 | 65100 | 65100 | 150 |
| 534 | 20231114 | 100100 | 2300249300 | 65100 | 65000 | 65100 | 65000 | 321 |
| 535 | 20231114 | 100000 | 2279359200 | 65100 | 64900 | 65100 | 64900 | 841 |
| 536 | 20231114 | 095900 | 2224729700 | 64800 | 64800 | 64900 | 64800 | 108 |
| 537 | 20231114 | 095800 | 2217730400 | 64800 | 65200 | 65200 | 64800 | 3450 |
| 538 | 20231114 | 095700 | 1993320600 | 65200 | 65100 | 65200 | 65100 | 71 |
| 539 | 20231114 | 095600 | 1988698400 | 65200 | 65100 | 65200 | 65100 | 236 |
| 540 | 20231114 | 095500 | 1973331200 | 65200 | 65200 | 65200 | 65200 | 1 |
| 541 | 20231114 | 095400 | 1973266000 | 65200 | 65200 | 65200 | 65100 | 32 |
| 542 | 20231114 | 095300 | 1971181400 | 65100 | 65100 | 65100 | 65100 | 111 |
| 543 | 20231114 | 095200 | 1963955300 | 65100 | 65100 | 65200 | 65100 | 233 |
| 544 | 20231114 | 095100 | 1948785900 | 65100 | 65200 | 65200 | 65100 | 166 |
| 545 | 20231114 | 095000 | 1937974900 | 65200 | 65200 | 65200 | 65200 | 173 |
| 546 | 20231114 | 094900 | 1926695300 | 65200 | 65200 | 65200 | 65100 | 414 |
| 547 | 20231114 | 094800 | 1899729300 | 65200 | 65300 | 65300 | 65100 | 894 |
| 548 | 20231114 | 094700 | 1841463700 | 65200 | 65300 | 65300 | 65200 | 776 |
| 549 | 20231114 | 094600 | 1790800300 | 65400 | 65400 | 65400 | 65300 | 170 |
| 550 | 20231114 | 094500 | 1779698900 | 65300 | 65300 | 65400 | 65300 | 242 |
| 551 | 20231114 | 094400 | 1763896200 | 65400 | 65300 | 65400 | 65300 | 41 |
| 552 | 20231114 | 094300 | 1761215600 | 65300 | 65400 | 65400 | 65300 | 146 |
| 553 | 20231114 | 094200 | 1751680300 | 65300 | 65300 | 65400 | 65300 | 229 |
| 554 | 20231114 | 094100 | 1736726300 | 65300 | 65400 | 65400 | 65300 | 73 |
| 555 | 20231114 | 094000 | 1731958700 | 65400 | 65400 | 65500 | 65400 | 346 |
| 556 | 20231114 | 093900 | 1709328400 | 65400 | 65400 | 65400 | 65300 | 712 |
| 557 | 20231114 | 093800 | 1662773900 | 65300 | 65300 | 65400 | 65300 | 211 |
| 558 | 20231114 | 093700 | 1648990500 | 65300 | 65300 | 65300 | 65300 | 632 |
| 559 | 20231114 | 093600 | 1607720900 | 65300 | 65200 | 65300 | 65200 | 352 |
| 560 | 20231114 | 093500 | 1584756500 | 65200 | 65100 | 65200 | 65100 | 162 |
| 561 | 20231114 | 093400 | 1574199400 | 65100 | 65400 | 65400 | 65000 | 2410 |
| 562 | 20231114 | 093300 | 1417024400 | 65400 | 65400 | 65400 | 65300 | 302 |
| 563 | 20231114 | 093200 | 1397296100 | 65400 | 65300 | 65400 | 65200 | 1290 |
| 564 | 20231114 | 093100 | 1313068700 | 65200 | 65200 | 65300 | 65200 | 401 |
| 565 | 20231114 | 093000 | 1286919900 | 65100 | 65000 | 65200 | 64900 | 1077 |
| 566 | 20231114 | 092900 | 1216899200 | 65000 | 65000 | 65100 | 64900 | 401 |
| 567 | 20231114 | 092800 | 1190840000 | 65000 | 64900 | 65100 | 64900 | 317 |
| 568 | 20231114 | 092700 | 1170251900 | 65000 | 64900 | 65000 | 64900 | 490 |
| 569 | 20231114 | 092600 | 1138430600 | 64900 | 65000 | 65000 | 64900 | 436 |
| 570 | 20231114 | 092500 | 1110133600 | 65000 | 64900 | 65000 | 64900 | 368 |
| 571 | 20231114 | 092400 | 1086227500 | 65000 | 64900 | 65000 | 64900 | 290 |
| 572 | 20231114 | 092300 | 1067381300 | 64900 | 65100 | 65100 | 64900 | 752 |
| 573 | 20231114 | 092200 | 1018502600 | 65100 | 65100 | 65200 | 65000 | 603 |
| 574 | 20231114 | 092100 | 979224700 | 65100 | 65100 | 65200 | 65000 | 182 |
| 575 | 20231114 | 092000 | 967378300 | 65100 | 65100 | 65100 | 65000 | 226 |
| 576 | 20231114 | 091900 | 952666900 | 65000 | 65100 | 65100 | 64900 | 99 |
| 577 | 20231114 | 091800 | 946232100 | 65100 | 65000 | 65200 | 64800 | 3135 |
| 578 | 20231114 | 091700 | 742516200 | 65000 | 65100 | 65100 | 65000 | 375 |
| 579 | 20231114 | 091600 | 718131000 | 65200 | 65200 | 65200 | 65100 | 712 |
| 580 | 20231114 | 091500 | 671770400 | 65100 | 65200 | 65200 | 65100 | 469 |
| 581 | 20231114 | 091400 | 641222300 | 65200 | 65200 | 65300 | 65100 | 209 |
| 582 | 20231114 | 091300 | 627602000 | 65200 | 65400 | 65400 | 65200 | 456 |
| 583 | 20231114 | 091200 | 597842400 | 65400 | 65400 | 65500 | 65400 | 392 |
| 584 | 20231114 | 091100 | 572205500 | 65400 | 65500 | 65500 | 65400 | 445 |
| 585 | 20231114 | 091000 | 543064800 | 65500 | 65400 | 65600 | 65400 | 223 |
| 586 | 20231114 | 090900 | 528458600 | 65400 | 65500 | 65500 | 65300 | 235 |
| 587 | 20231114 | 090800 | 513080200 | 65500 | 65500 | 65600 | 65500 | 129 |
| 588 | 20231114 | 090700 | 504629600 | 65600 | 65500 | 65600 | 65500 | 541 |
| 589 | 20231114 | 090600 | 469162100 | 65500 | 65300 | 65500 | 65200 | 1839 |
| 590 | 20231114 | 090500 | 348898500 | 65300 | 65300 | 65300 | 65200 | 955 |
| 591 | 20231114 | 090400 | 286592800 | 65300 | 65100 | 65300 | 65100 | 200 |
| 592 | 20231114 | 090300 | 273561000 | 65100 | 65500 | 65500 | 65100 | 502 |
| 593 | 20231114 | 090200 | 240768800 | 65400 | 65600 | 65700 | 65400 | 513 |
| 594 | 20231114 | 090100 | 207169700 | 65700 | 65800 | 65900 | 65500 | 952 |
| 595 | 20231114 | 090000 | 144613000 | 65600 | 65600 | 65900 | 65500 | 1458 |