32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 5317 |
| 3 | 20231117 | 185300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 4 | 20231117 | 185200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 5 | 20231117 | 185100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 6 | 20231117 | 185000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 7 | 20231117 | 184900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 8 | 20231117 | 184800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 9 | 20231117 | 184700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 10 | 20231117 | 184600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 11 | 20231117 | 184500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 12 | 20231117 | 184400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 13 | 20231117 | 184300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 14 | 20231117 | 184200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 15 | 20231117 | 184100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 16 | 20231117 | 184000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 17 | 20231117 | 183900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 18 | 20231117 | 183800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 19 | 20231117 | 183700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 20 | 20231117 | 183600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 21 | 20231117 | 183500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 22 | 20231117 | 183400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 23 | 20231117 | 183300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 24 | 20231117 | 183200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 25 | 20231117 | 183100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 26 | 20231117 | 183000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 27 | 20231117 | 182900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 28 | 20231117 | 182800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 29 | 20231117 | 182700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 30 | 20231117 | 182600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 31 | 20231117 | 182500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 32 | 20231117 | 182400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 5317 |
| 33 | 20231117 | 182300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 34 | 20231117 | 182200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 35 | 20231117 | 182100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 36 | 20231117 | 182000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 37 | 20231117 | 181900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 38 | 20231117 | 181800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 39 | 20231117 | 181700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 40 | 20231117 | 181600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 41 | 20231117 | 181500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 42 | 20231117 | 181400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 43 | 20231117 | 181300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 44 | 20231117 | 181200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 45 | 20231117 | 181100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 46 | 20231117 | 181000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 47 | 20231117 | 180900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 48 | 20231117 | 180800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 49 | 20231117 | 180700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 50 | 20231117 | 180600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 51 | 20231117 | 180500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 52 | 20231117 | 180400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 53 | 20231117 | 180300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 54 | 20231117 | 180200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 55 | 20231117 | 180100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 56 | 20231117 | 180000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 57 | 20231117 | 175900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 58 | 20231117 | 175800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 59 | 20231117 | 175700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 60 | 20231117 | 175600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 61 | 20231117 | 175500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 62 | 20231117 | 175400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 5317 |
| 63 | 20231117 | 175300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 64 | 20231117 | 175200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 65 | 20231117 | 175100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 66 | 20231117 | 175000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 67 | 20231117 | 174900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 68 | 20231117 | 174800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 69 | 20231117 | 174700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 70 | 20231117 | 174600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 71 | 20231117 | 174500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 72 | 20231117 | 174400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 73 | 20231117 | 174300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 74 | 20231117 | 174200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 75 | 20231117 | 174100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 76 | 20231117 | 174000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 77 | 20231117 | 173900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 78 | 20231117 | 173800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 79 | 20231117 | 173700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 80 | 20231117 | 173600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 81 | 20231117 | 173500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 82 | 20231117 | 173400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 83 | 20231117 | 173300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 84 | 20231117 | 173200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 85 | 20231117 | 173100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 86 | 20231117 | 173000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 87 | 20231117 | 172900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 88 | 20231117 | 172800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 89 | 20231117 | 172700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 90 | 20231117 | 172600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 91 | 20231117 | 172500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 92 | 20231117 | 172400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 5317 |
| 93 | 20231117 | 172300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 94 | 20231117 | 172200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 95 | 20231117 | 172100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 96 | 20231117 | 172000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 97 | 20231117 | 171900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 98 | 20231117 | 171800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 99 | 20231117 | 171700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 100 | 20231117 | 171600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 101 | 20231117 | 171500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 102 | 20231117 | 171400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 103 | 20231117 | 171300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 104 | 20231117 | 171200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 105 | 20231117 | 171100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 106 | 20231117 | 171000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 107 | 20231117 | 170900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 108 | 20231117 | 170800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 109 | 20231117 | 170700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 110 | 20231117 | 170600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 111 | 20231117 | 170500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 112 | 20231117 | 170400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 113 | 20231117 | 170300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 114 | 20231117 | 170200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 115 | 20231117 | 170100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 116 | 20231117 | 170000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 117 | 20231117 | 165900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 118 | 20231117 | 165800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 119 | 20231117 | 165700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 120 | 20231117 | 165600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 121 | 20231117 | 165500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 122 | 20231117 | 165400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 5317 |
| 123 | 20231117 | 165300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 124 | 20231117 | 165200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 125 | 20231117 | 165100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 126 | 20231117 | 165000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 127 | 20231117 | 164900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 128 | 20231117 | 164800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 129 | 20231117 | 164700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 130 | 20231117 | 164600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 131 | 20231117 | 164500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 132 | 20231117 | 164400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 133 | 20231117 | 164300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 134 | 20231117 | 164200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 135 | 20231117 | 164100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 136 | 20231117 | 164000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 137 | 20231117 | 163900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 138 | 20231117 | 163800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 139 | 20231117 | 163700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 140 | 20231117 | 163600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 141 | 20231117 | 163500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 142 | 20231117 | 163400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 143 | 20231117 | 163300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 144 | 20231117 | 163200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 145 | 20231117 | 163100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 146 | 20231117 | 163000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 147 | 20231117 | 162900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 148 | 20231117 | 162800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 149 | 20231117 | 162700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 150 | 20231117 | 162600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 151 | 20231117 | 162500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 152 | 20231117 | 162400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 5317 |
| 153 | 20231117 | 162300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 154 | 20231117 | 162200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 155 | 20231117 | 162100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 156 | 20231117 | 162000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 157 | 20231117 | 161900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 158 | 20231117 | 161800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 159 | 20231117 | 161700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 160 | 20231117 | 161600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 161 | 20231117 | 161500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 162 | 20231117 | 161400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 163 | 20231117 | 161300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 164 | 20231117 | 161200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 165 | 20231117 | 161100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 166 | 20231117 | 161000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 167 | 20231117 | 160900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 168 | 20231117 | 160800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 169 | 20231117 | 160700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 170 | 20231117 | 160600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 171 | 20231117 | 160500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 172 | 20231117 | 160400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 173 | 20231117 | 160300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 174 | 20231117 | 160200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 175 | 20231117 | 160100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 176 | 20231117 | 160000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 177 | 20231117 | 155900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 178 | 20231117 | 155800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 179 | 20231117 | 155700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 180 | 20231117 | 155600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 181 | 20231117 | 155500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 182 | 20231117 | 155400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 5317 |
| 183 | 20231117 | 155300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 184 | 20231117 | 155200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 185 | 20231117 | 155100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 186 | 20231117 | 155000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 187 | 20231117 | 154900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 188 | 20231117 | 154800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 189 | 20231117 | 154700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 190 | 20231117 | 154600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 191 | 20231117 | 154500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 192 | 20231117 | 154400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 193 | 20231117 | 154300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 194 | 20231117 | 154200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 195 | 20231117 | 154100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 196 | 20231117 | 154000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 197 | 20231117 | 153900 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 198 | 20231117 | 153800 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 199 | 20231117 | 153700 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 200 | 20231117 | 153600 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 201 | 20231117 | 153500 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 202 | 20231117 | 153400 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 203 | 20231117 | 153300 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 204 | 20231117 | 153200 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 205 | 20231117 | 153100 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 206 | 20231117 | 153000 | 18390942500 | 67800 | 67800 | 67800 | 67800 | 5317 |
| 207 | 20231117 | 152900 | 18030449900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 208 | 20231117 | 152800 | 18030449900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 209 | 20231117 | 152700 | 18030449900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 210 | 20231117 | 152600 | 18030449900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 211 | 20231117 | 152500 | 18030449900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 212 | 20231117 | 152400 | 18030449900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 213 | 20231117 | 152300 | 18030449900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 214 | 20231117 | 152200 | 18030449900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 215 | 20231117 | 152100 | 18030449900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 216 | 20231117 | 152000 | 18030449900 | 67800 | 67800 | 67800 | 67800 | 0 |
| 217 | 20231117 | 151900 | 18030449900 | 67800 | 67700 | 67800 | 67700 | 163 |
| 218 | 20231117 | 151800 | 18019403400 | 67700 | 67600 | 67800 | 67600 | 383 |
| 219 | 20231117 | 151700 | 17993468800 | 67600 | 67600 | 67700 | 67600 | 643 |
| 220 | 20231117 | 151600 | 17949948200 | 67700 | 67700 | 67700 | 67600 | 258 |
| 221 | 20231117 | 151500 | 17932484200 | 67600 | 67600 | 67700 | 67500 | 1368 |
| 222 | 20231117 | 151400 | 17839981000 | 67600 | 67700 | 67700 | 67500 | 1263 |
| 223 | 20231117 | 151300 | 17754572800 | 67600 | 67700 | 67700 | 67600 | 644 |
| 224 | 20231117 | 151200 | 17711037300 | 67700 | 67700 | 67700 | 67600 | 902 |
| 225 | 20231117 | 151100 | 17650058200 | 67700 | 67700 | 67700 | 67600 | 523 |
| 226 | 20231117 | 151000 | 17614688000 | 67700 | 67600 | 67700 | 67600 | 453 |
| 227 | 20231117 | 150900 | 17584063600 | 67600 | 67600 | 67700 | 67600 | 1027 |
| 228 | 20231117 | 150800 | 17514624100 | 67600 | 67600 | 67700 | 67600 | 487 |
| 229 | 20231117 | 150700 | 17481702400 | 67600 | 67600 | 67700 | 67600 | 497 |
| 230 | 20231117 | 150600 | 17448099400 | 67600 | 67600 | 67700 | 67600 | 933 |
| 231 | 20231117 | 150500 | 17385021900 | 67600 | 67600 | 67700 | 67600 | 469 |
| 232 | 20231117 | 150400 | 17353316500 | 67600 | 67600 | 67700 | 67600 | 275 |
| 233 | 20231117 | 150300 | 17334725000 | 67600 | 67700 | 67700 | 67500 | 402 |
| 234 | 20231117 | 150200 | 17307562800 | 67600 | 67700 | 67700 | 67600 | 301 |
| 235 | 20231117 | 150100 | 17287214500 | 67600 | 67600 | 67700 | 67600 | 363 |
| 236 | 20231117 | 150000 | 17262674400 | 67600 | 67600 | 67700 | 67500 | 794 |
| 237 | 20231117 | 145900 | 17208975000 | 67600 | 67700 | 67800 | 67600 | 796 |
| 238 | 20231117 | 145800 | 17155124200 | 67700 | 67800 | 67800 | 67600 | 501 |
| 239 | 20231117 | 145700 | 17121217600 | 67700 | 67700 | 67800 | 67600 | 981 |
| 240 | 20231117 | 145600 | 17054831500 | 67700 | 67600 | 67800 | 67500 | 1340 |
| 241 | 20231117 | 145500 | 16964173500 | 67600 | 67500 | 67700 | 67500 | 592 |
| 242 | 20231117 | 145400 | 16924149800 | 67500 | 67600 | 67700 | 67500 | 873 |
| 243 | 20231117 | 145300 | 16865143000 | 67600 | 67700 | 67700 | 67500 | 889 |
| 244 | 20231117 | 145200 | 16805096300 | 67600 | 67600 | 67700 | 67500 | 2450 |
| 245 | 20231117 | 145100 | 16639627800 | 67700 | 67600 | 67700 | 67400 | 988 |
| 246 | 20231117 | 145000 | 16572942500 | 67700 | 67500 | 67700 | 67500 | 899 |
| 247 | 20231117 | 144900 | 16512240000 | 67500 | 67500 | 67600 | 67500 | 941 |
| 248 | 20231117 | 144800 | 16448711200 | 67600 | 67600 | 67700 | 67500 | 2245 |
| 249 | 20231117 | 144700 | 16297050700 | 67600 | 67600 | 67600 | 67500 | 1033 |
| 250 | 20231117 | 144600 | 16227321800 | 67500 | 67500 | 67600 | 67500 | 932 |
| 251 | 20231117 | 144500 | 16164389300 | 67500 | 67500 | 67600 | 67500 | 1046 |
| 252 | 20231117 | 144400 | 16093782100 | 67600 | 67500 | 67600 | 67500 | 863 |
| 253 | 20231117 | 144300 | 16035526300 | 67500 | 67500 | 67600 | 67500 | 823 |
| 254 | 20231117 | 144200 | 15979971400 | 67500 | 67500 | 67600 | 67400 | 939 |
| 255 | 20231117 | 144100 | 15916599000 | 67500 | 67500 | 67600 | 67500 | 1442 |
| 256 | 20231117 | 144000 | 15819246900 | 67500 | 67500 | 67600 | 67400 | 1282 |
| 257 | 20231117 | 143900 | 15732722500 | 67500 | 67500 | 67600 | 67400 | 1042 |
| 258 | 20231117 | 143800 | 15662389600 | 67600 | 67500 | 67600 | 67400 | 966 |
| 259 | 20231117 | 143700 | 15597212800 | 67500 | 67500 | 67600 | 67500 | 1028 |
| 260 | 20231117 | 143600 | 15527808200 | 67500 | 67500 | 67600 | 67400 | 1080 |
| 261 | 20231117 | 143500 | 15454922000 | 67500 | 67500 | 67600 | 67500 | 3075 |
| 262 | 20231117 | 143400 | 15247357700 | 67500 | 67600 | 67600 | 67500 | 722 |
| 263 | 20231117 | 143300 | 15198619700 | 67500 | 67600 | 67600 | 67500 | 996 |
| 264 | 20231117 | 143200 | 15131388600 | 67600 | 67600 | 67600 | 67500 | 703 |
| 265 | 20231117 | 143100 | 15083935000 | 67500 | 67500 | 67700 | 67500 | 2584 |
| 266 | 20231117 | 143000 | 14909363900 | 67500 | 67500 | 67600 | 67500 | 1224 |
| 267 | 20231117 | 142900 | 14826741600 | 67600 | 67500 | 67600 | 67500 | 874 |
| 268 | 20231117 | 142800 | 14767738200 | 67500 | 67600 | 67600 | 67500 | 1126 |
| 269 | 20231117 | 142700 | 14691710500 | 67500 | 67500 | 67600 | 67500 | 922 |
| 270 | 20231117 | 142600 | 14629471300 | 67500 | 67500 | 67600 | 67500 | 1068 |
| 271 | 20231117 | 142500 | 14557367700 | 67500 | 67500 | 67600 | 67500 | 770 |
| 272 | 20231117 | 142400 | 14505389200 | 67600 | 67600 | 67600 | 67500 | 921 |
| 273 | 20231117 | 142300 | 14443219700 | 67500 | 67500 | 67600 | 67500 | 869 |
| 274 | 20231117 | 142200 | 14384560500 | 67500 | 67600 | 67600 | 67500 | 836 |
| 275 | 20231117 | 142100 | 14328129500 | 67600 | 67600 | 67600 | 67500 | 821 |
| 276 | 20231117 | 142000 | 14272698600 | 67600 | 67600 | 67700 | 67500 | 1033 |
| 277 | 20231117 | 141900 | 14202930900 | 67500 | 67600 | 67600 | 67500 | 905 |
| 278 | 20231117 | 141800 | 14141822100 | 67500 | 67500 | 67700 | 67500 | 1039 |
| 279 | 20231117 | 141700 | 14071650900 | 67500 | 67500 | 67600 | 67500 | 1066 |
| 280 | 20231117 | 141600 | 13999676700 | 67500 | 67500 | 67600 | 67500 | 954 |
| 281 | 20231117 | 141500 | 13935268000 | 67500 | 67500 | 67700 | 67500 | 1093 |
| 282 | 20231117 | 141400 | 13861457200 | 67500 | 67500 | 67600 | 67500 | 1150 |
| 283 | 20231117 | 141300 | 13783826700 | 67600 | 67500 | 67600 | 67500 | 867 |
| 284 | 20231117 | 141200 | 13725294200 | 67600 | 67500 | 67700 | 67500 | 978 |
| 285 | 20231117 | 141100 | 13659199300 | 67600 | 67600 | 67700 | 67500 | 630 |
| 286 | 20231117 | 141000 | 13616627200 | 67600 | 67600 | 67700 | 67500 | 1142 |
| 287 | 20231117 | 140900 | 13539490300 | 67700 | 67600 | 67700 | 67500 | 682 |
| 288 | 20231117 | 140800 | 13493437800 | 67500 | 67600 | 67700 | 67500 | 904 |
| 289 | 20231117 | 140700 | 13432364800 | 67700 | 67600 | 67700 | 67500 | 1189 |
| 290 | 20231117 | 140600 | 13352015800 | 67600 | 67700 | 67700 | 67600 | 1123 |
| 291 | 20231117 | 140500 | 13276100300 | 67600 | 67600 | 67700 | 67600 | 1024 |
| 292 | 20231117 | 140400 | 13206873000 | 67700 | 67700 | 67700 | 67600 | 746 |
| 293 | 20231117 | 140300 | 13156429800 | 67600 | 67600 | 67700 | 67600 | 1288 |
| 294 | 20231117 | 140200 | 13069353100 | 67600 | 67600 | 67700 | 67600 | 671 |
| 295 | 20231117 | 140100 | 13023987900 | 67700 | 67700 | 67800 | 67600 | 1034 |
| 296 | 20231117 | 140000 | 12954050200 | 67700 | 67800 | 67800 | 67700 | 982 |
| 297 | 20231117 | 135900 | 12887566400 | 67700 | 67700 | 67800 | 67700 | 994 |
| 298 | 20231117 | 135800 | 12820268400 | 67700 | 67700 | 67800 | 67700 | 1005 |
| 299 | 20231117 | 135700 | 12752226200 | 67800 | 67600 | 67800 | 67600 | 1713 |
| 300 | 20231117 | 135600 | 12636279300 | 67600 | 67700 | 67700 | 67600 | 997 |
| 301 | 20231117 | 135500 | 12568875900 | 67600 | 67600 | 67700 | 67600 | 1385 |
| 302 | 20231117 | 135400 | 12475202000 | 67600 | 67600 | 67700 | 67600 | 1053 |
| 303 | 20231117 | 135300 | 12404017900 | 67600 | 67600 | 67700 | 67600 | 988 |
| 304 | 20231117 | 135200 | 12337226400 | 67600 | 67600 | 67700 | 67600 | 726 |
| 305 | 20231117 | 135100 | 12288145800 | 67600 | 67600 | 67700 | 67600 | 812 |
| 306 | 20231117 | 135000 | 12233252300 | 67600 | 67600 | 67700 | 67600 | 890 |
| 307 | 20231117 | 134900 | 12173085600 | 67600 | 67600 | 67700 | 67600 | 1013 |
| 308 | 20231117 | 134800 | 12104584300 | 67600 | 67600 | 67700 | 67600 | 955 |
| 309 | 20231117 | 134700 | 12039998200 | 67600 | 67600 | 67700 | 67600 | 1030 |
| 310 | 20231117 | 134600 | 11970369300 | 67700 | 67600 | 67800 | 67600 | 984 |
| 311 | 20231117 | 134500 | 11903840600 | 67800 | 67700 | 67800 | 67600 | 695 |
| 312 | 20231117 | 134400 | 11856852600 | 67700 | 67700 | 67800 | 67600 | 978 |
| 313 | 20231117 | 134300 | 11790696900 | 67700 | 67700 | 67800 | 67600 | 903 |
| 314 | 20231117 | 134200 | 11729601600 | 67700 | 67800 | 67800 | 67700 | 683 |
| 315 | 20231117 | 134100 | 11683359800 | 67700 | 67700 | 67800 | 67600 | 989 |
| 316 | 20231117 | 134000 | 11616432900 | 67700 | 67700 | 67800 | 67700 | 791 |
| 317 | 20231117 | 133900 | 11562881400 | 67700 | 67800 | 67800 | 67700 | 824 |
| 318 | 20231117 | 133800 | 11507094900 | 67700 | 67800 | 67800 | 67700 | 558 |
| 319 | 20231117 | 133700 | 11469317800 | 67700 | 67700 | 67900 | 67700 | 933 |
| 320 | 20231117 | 133600 | 11406135100 | 67700 | 67700 | 67800 | 67700 | 563 |
| 321 | 20231117 | 133500 | 11368011200 | 67700 | 67700 | 67800 | 67700 | 592 |
| 322 | 20231117 | 133400 | 11327932100 | 67700 | 67800 | 67800 | 67700 | 1008 |
| 323 | 20231117 | 133300 | 11259643000 | 67600 | 67700 | 67800 | 67600 | 846 |
| 324 | 20231117 | 133200 | 11202390500 | 67700 | 67700 | 67800 | 67600 | 640 |
| 325 | 20231117 | 133100 | 11159076500 | 67700 | 67700 | 67800 | 67600 | 763 |
| 326 | 20231117 | 133000 | 11107447400 | 67700 | 67700 | 67800 | 67600 | 685 |
| 327 | 20231117 | 132900 | 11061078800 | 67800 | 67700 | 67800 | 67600 | 720 |
| 328 | 20231117 | 132800 | 11012356300 | 67700 | 67800 | 67800 | 67600 | 811 |
| 329 | 20231117 | 132700 | 10957467400 | 67800 | 67700 | 67800 | 67600 | 683 |
| 330 | 20231117 | 132600 | 10911246900 | 67700 | 67800 | 67800 | 67600 | 1087 |
| 331 | 20231117 | 132500 | 10837654200 | 67700 | 67700 | 67800 | 67700 | 873 |
| 332 | 20231117 | 132400 | 10778541500 | 67800 | 67700 | 67800 | 67700 | 819 |
| 333 | 20231117 | 132300 | 10723093000 | 67700 | 67700 | 67800 | 67700 | 1178 |
| 334 | 20231117 | 132200 | 10643279500 | 67700 | 67900 | 67900 | 67700 | 6238 |
| 335 | 20231117 | 132100 | 10220964700 | 67800 | 67800 | 67900 | 67700 | 928 |
| 336 | 20231117 | 132000 | 10158056100 | 67800 | 67700 | 67900 | 67700 | 566 |
| 337 | 20231117 | 131900 | 10119698900 | 67800 | 67700 | 67900 | 67700 | 1214 |
| 338 | 20231117 | 131800 | 10037404500 | 67700 | 67800 | 67900 | 67700 | 600 |
| 339 | 20231117 | 131700 | 9996727400 | 67800 | 67800 | 67900 | 67800 | 665 |
| 340 | 20231117 | 131600 | 9951635600 | 67800 | 67800 | 67900 | 67700 | 911 |
| 341 | 20231117 | 131500 | 9889908800 | 67800 | 67900 | 67900 | 67800 | 683 |
| 342 | 20231117 | 131400 | 9843600900 | 67800 | 67800 | 67900 | 67800 | 868 |
| 343 | 20231117 | 131300 | 9784748900 | 67800 | 67800 | 67900 | 67800 | 655 |
| 344 | 20231117 | 131200 | 9740337000 | 67900 | 67800 | 67900 | 67800 | 425 |
| 345 | 20231117 | 131100 | 9711520400 | 67800 | 67800 | 67900 | 67800 | 1052 |
| 346 | 20231117 | 131000 | 9640192600 | 67800 | 67800 | 67900 | 67800 | 541 |
| 347 | 20231117 | 130900 | 9603510800 | 67800 | 67800 | 67900 | 67800 | 926 |
| 348 | 20231117 | 130800 | 9540719500 | 67900 | 67800 | 67900 | 67800 | 1712 |
| 349 | 20231117 | 130700 | 9424645600 | 67800 | 67800 | 67900 | 67800 | 1048 |
| 350 | 20231117 | 130600 | 9353579900 | 67800 | 67800 | 67900 | 67800 | 672 |
| 351 | 20231117 | 130500 | 9308014400 | 67800 | 67900 | 68000 | 67800 | 688 |
| 352 | 20231117 | 130400 | 9261318300 | 67900 | 67900 | 68000 | 67900 | 780 |
| 353 | 20231117 | 130300 | 9208356200 | 67900 | 67900 | 68000 | 67900 | 725 |
| 354 | 20231117 | 130200 | 9159110600 | 67900 | 67900 | 68000 | 67900 | 427 |
| 355 | 20231117 | 130100 | 9130117000 | 67900 | 67900 | 68000 | 67900 | 731 |
| 356 | 20231117 | 130000 | 9080482000 | 67900 | 67900 | 68100 | 67900 | 475 |
| 357 | 20231117 | 125900 | 9048225800 | 68000 | 68000 | 68100 | 67900 | 366 |
| 358 | 20231117 | 125800 | 9023342400 | 68100 | 67900 | 68100 | 67900 | 511 |
| 359 | 20231117 | 125700 | 8988608500 | 67900 | 67900 | 68100 | 67900 | 469 |
| 360 | 20231117 | 125600 | 8956723800 | 68000 | 68000 | 68100 | 67900 | 551 |
| 361 | 20231117 | 125500 | 8919262700 | 68000 | 68000 | 68100 | 68000 | 276 |
| 362 | 20231117 | 125400 | 8900494300 | 68000 | 68000 | 68100 | 68000 | 383 |
| 363 | 20231117 | 125300 | 8874450100 | 68000 | 68000 | 68100 | 68000 | 61 |
| 364 | 20231117 | 125200 | 8870301900 | 68000 | 67900 | 68000 | 67900 | 1558 |
| 365 | 20231117 | 125100 | 8764367700 | 67900 | 68000 | 68000 | 67900 | 386 |
| 366 | 20231117 | 125000 | 8738148200 | 68000 | 67900 | 68000 | 67900 | 65 |
| 367 | 20231117 | 124900 | 8733732000 | 67900 | 67900 | 68000 | 67900 | 272 |
| 368 | 20231117 | 124800 | 8715258700 | 68000 | 67900 | 68000 | 67900 | 189 |
| 369 | 20231117 | 124700 | 8702424900 | 68000 | 67900 | 68000 | 67900 | 183 |
| 370 | 20231117 | 124600 | 8689998800 | 67900 | 67900 | 68000 | 67900 | 375 |
| 371 | 20231117 | 124500 | 8664517500 | 67900 | 68000 | 68000 | 67900 | 125 |
| 372 | 20231117 | 124400 | 8656026800 | 67900 | 67900 | 68000 | 67900 | 453 |
| 373 | 20231117 | 124300 | 8625263000 | 68000 | 68000 | 68000 | 67900 | 10 |
| 374 | 20231117 | 124200 | 8624583200 | 67900 | 67900 | 68000 | 67900 | 251 |
| 375 | 20231117 | 124100 | 8607540000 | 67900 | 68000 | 68000 | 67900 | 310 |
| 376 | 20231117 | 124000 | 8586490500 | 67900 | 67900 | 68000 | 67900 | 151 |
| 377 | 20231117 | 123900 | 8576237500 | 67900 | 68000 | 68000 | 67900 | 144 |
| 378 | 20231117 | 123800 | 8566459100 | 68000 | 67900 | 68000 | 67900 | 236 |
| 379 | 20231117 | 123700 | 8550434500 | 67900 | 67900 | 68000 | 67900 | 227 |
| 380 | 20231117 | 123600 | 8535014400 | 68000 | 67900 | 68000 | 67900 | 53 |
| 381 | 20231117 | 123500 | 8531415500 | 67900 | 67900 | 68000 | 67900 | 251 |
| 382 | 20231117 | 123400 | 8514370700 | 67900 | 67900 | 68000 | 67900 | 185 |
| 383 | 20231117 | 123300 | 8501809000 | 68000 | 67900 | 68000 | 67900 | 156 |
| 384 | 20231117 | 123200 | 8491211200 | 67900 | 68000 | 68000 | 67900 | 139 |
| 385 | 20231117 | 123100 | 8481772700 | 68000 | 68000 | 68000 | 67900 | 204 |
| 386 | 20231117 | 123000 | 8467920500 | 68000 | 67800 | 68000 | 67800 | 2899 |
| 387 | 20231117 | 122900 | 8271079200 | 67800 | 67800 | 67900 | 67800 | 102 |
| 388 | 20231117 | 122800 | 8264162200 | 67900 | 67800 | 67900 | 67800 | 195 |
| 389 | 20231117 | 122700 | 8250938800 | 67800 | 67800 | 67900 | 67800 | 206 |
| 390 | 20231117 | 122600 | 8236971800 | 67900 | 67800 | 67900 | 67800 | 135 |
| 391 | 20231117 | 122500 | 8227813700 | 67800 | 67900 | 67900 | 67800 | 335 |
| 392 | 20231117 | 122400 | 8205096600 | 67800 | 67900 | 67900 | 67800 | 799 |
| 393 | 20231117 | 122300 | 8150857500 | 67900 | 67900 | 67900 | 67800 | 283 |
| 394 | 20231117 | 122200 | 8131652400 | 67800 | 67900 | 67900 | 67800 | 202 |
| 395 | 20231117 | 122100 | 8117955800 | 67800 | 67900 | 67900 | 67800 | 236 |
| 396 | 20231117 | 122000 | 8101954700 | 67800 | 67900 | 67900 | 67800 | 705 |
| 397 | 20231117 | 121900 | 8054110700 | 67800 | 67800 | 67900 | 67800 | 1107 |
| 398 | 20231117 | 121800 | 7979055900 | 67800 | 67800 | 67900 | 67800 | 278 |
| 399 | 20231117 | 121700 | 7960207300 | 67800 | 67800 | 67900 | 67800 | 234 |
| 400 | 20231117 | 121600 | 7944341600 | 67900 | 67900 | 67900 | 67800 | 547 |
| 401 | 20231117 | 121500 | 7907248000 | 67800 | 67800 | 67900 | 67800 | 664 |
| 402 | 20231117 | 121400 | 7862190900 | 67900 | 67800 | 67900 | 67800 | 105 |
| 403 | 20231117 | 121300 | 7855069600 | 67900 | 67800 | 67900 | 67800 | 146 |
| 404 | 20231117 | 121200 | 7845169100 | 67800 | 67800 | 67900 | 67800 | 270 |
| 405 | 20231117 | 121100 | 7826861600 | 67900 | 67900 | 67900 | 67800 | 660 |
| 406 | 20231117 | 121000 | 7782111500 | 67800 | 67800 | 67900 | 67800 | 124 |
| 407 | 20231117 | 120900 | 7773702600 | 67800 | 67900 | 67900 | 67800 | 166 |
| 408 | 20231117 | 120800 | 7762442100 | 67800 | 67900 | 67900 | 67800 | 344 |
| 409 | 20231117 | 120700 | 7739115100 | 67900 | 67800 | 67900 | 67800 | 122 |
| 410 | 20231117 | 120600 | 7730840500 | 67800 | 67800 | 67900 | 67800 | 183 |
| 411 | 20231117 | 120500 | 7718429100 | 67900 | 67900 | 67900 | 67800 | 415 |
| 412 | 20231117 | 120400 | 7690289000 | 67900 | 67800 | 67900 | 67800 | 161 |
| 413 | 20231117 | 120300 | 7679364500 | 67800 | 67900 | 67900 | 67800 | 135 |
| 414 | 20231117 | 120200 | 7670207300 | 67900 | 67800 | 67900 | 67800 | 524 |
| 415 | 20231117 | 120100 | 7634657700 | 67800 | 67800 | 67900 | 67800 | 146 |
| 416 | 20231117 | 120000 | 7624757200 | 67900 | 67800 | 67900 | 67800 | 175 |
| 417 | 20231117 | 115900 | 7612888600 | 67900 | 67800 | 67900 | 67800 | 273 |
| 418 | 20231117 | 115800 | 7594377300 | 67900 | 67800 | 67900 | 67800 | 365 |
| 419 | 20231117 | 115700 | 7569628300 | 67900 | 67800 | 67900 | 67800 | 122 |
| 420 | 20231117 | 115600 | 7561352700 | 67800 | 67800 | 67900 | 67800 | 185 |
| 421 | 20231117 | 115500 | 7548808200 | 67800 | 67900 | 67900 | 67800 | 443 |
| 422 | 20231117 | 115400 | 7518769900 | 67900 | 67900 | 67900 | 67800 | 180 |
| 423 | 20231117 | 115300 | 7506563100 | 67800 | 67800 | 67900 | 67800 | 534 |
| 424 | 20231117 | 115200 | 7470353400 | 67900 | 67800 | 67900 | 67800 | 385 |
| 425 | 20231117 | 115100 | 7444247200 | 67800 | 67900 | 67900 | 67800 | 862 |
| 426 | 20231117 | 115000 | 7385792600 | 67800 | 67900 | 67900 | 67800 | 299 |
| 427 | 20231117 | 114900 | 7365518700 | 67900 | 67800 | 67900 | 67800 | 248 |
| 428 | 20231117 | 114800 | 7348693100 | 67900 | 67900 | 67900 | 67800 | 454 |
| 429 | 20231117 | 114700 | 7317897700 | 67800 | 67800 | 67900 | 67800 | 142 |
| 430 | 20231117 | 114600 | 7308269400 | 67800 | 67800 | 67900 | 67800 | 238 |
| 431 | 20231117 | 114500 | 7292130600 | 67800 | 67900 | 67900 | 67800 | 506 |
| 432 | 20231117 | 114400 | 7257823200 | 67800 | 67800 | 67900 | 67800 | 677 |
| 433 | 20231117 | 114300 | 7211907600 | 67900 | 67800 | 67900 | 67800 | 257 |
| 434 | 20231117 | 114200 | 7194479100 | 67900 | 67800 | 67900 | 67800 | 224 |
| 435 | 20231117 | 114100 | 7179291600 | 67900 | 67900 | 67900 | 67800 | 227 |
| 436 | 20231117 | 114000 | 7163899600 | 67800 | 67800 | 67900 | 67800 | 297 |
| 437 | 20231117 | 113900 | 7143762400 | 67800 | 67800 | 67900 | 67800 | 169 |
| 438 | 20231117 | 113800 | 7132303800 | 67800 | 67900 | 67900 | 67800 | 404 |
| 439 | 20231117 | 113700 | 7104902800 | 67800 | 67900 | 67900 | 67800 | 224 |
| 440 | 20231117 | 113600 | 7089714700 | 67800 | 67800 | 67900 | 67800 | 308 |
| 441 | 20231117 | 113500 | 7068820200 | 67900 | 67900 | 67900 | 67800 | 384 |
| 442 | 20231117 | 113400 | 7042778600 | 67900 | 67800 | 67900 | 67800 | 119 |
| 443 | 20231117 | 113300 | 7034709900 | 67800 | 67900 | 67900 | 67800 | 367 |
| 444 | 20231117 | 113200 | 7009813300 | 67900 | 67900 | 68000 | 67900 | 384 |
| 445 | 20231117 | 113100 | 6983739500 | 67900 | 67900 | 68000 | 67900 | 232 |
| 446 | 20231117 | 113000 | 6967986600 | 67900 | 67900 | 68000 | 67800 | 620 |
| 447 | 20231117 | 112900 | 6925878900 | 67900 | 67900 | 68000 | 67900 | 256 |
| 448 | 20231117 | 112800 | 6908494200 | 67900 | 67900 | 68000 | 67900 | 255 |
| 449 | 20231117 | 112700 | 6891179400 | 67900 | 68000 | 68000 | 67900 | 73 |
| 450 | 20231117 | 112600 | 6886222400 | 67900 | 68000 | 68000 | 67900 | 402 |
| 451 | 20231117 | 112500 | 6858926500 | 67900 | 67900 | 68000 | 67900 | 293 |
| 452 | 20231117 | 112400 | 6839031600 | 68000 | 67800 | 68000 | 67800 | 598 |
| 453 | 20231117 | 112300 | 6798439500 | 67800 | 67800 | 67900 | 67800 | 1252 |
| 454 | 20231117 | 112200 | 6713461000 | 67900 | 67800 | 67900 | 67800 | 415 |
| 455 | 20231117 | 112100 | 6685322900 | 67800 | 67800 | 67900 | 67800 | 339 |
| 456 | 20231117 | 112000 | 6662337400 | 67800 | 67900 | 68000 | 67800 | 269 |
| 457 | 20231117 | 111900 | 6644080500 | 67900 | 67900 | 68000 | 67900 | 654 |
| 458 | 20231117 | 111800 | 6599673700 | 67900 | 67900 | 68000 | 67900 | 208 |
| 459 | 20231117 | 111700 | 6585550300 | 67900 | 67900 | 68000 | 67900 | 83 |
| 460 | 20231117 | 111600 | 6579914400 | 67900 | 68000 | 68000 | 67900 | 397 |
| 461 | 20231117 | 111500 | 6552957900 | 67900 | 67900 | 68000 | 67900 | 462 |
| 462 | 20231117 | 111400 | 6521578000 | 67900 | 67900 | 67900 | 67900 | 243 |
| 463 | 20231117 | 111300 | 6505078300 | 67900 | 67900 | 68000 | 67900 | 330 |
| 464 | 20231117 | 111200 | 6482671000 | 67900 | 67900 | 68000 | 67900 | 334 |
| 465 | 20231117 | 111100 | 6459989200 | 67900 | 67900 | 68000 | 67900 | 239 |
| 466 | 20231117 | 111000 | 6443759400 | 67900 | 68000 | 68000 | 67900 | 567 |
| 467 | 20231117 | 110900 | 6405259700 | 68000 | 67900 | 68000 | 67900 | 360 |
| 468 | 20231117 | 110800 | 6380814800 | 67900 | 68000 | 68000 | 67900 | 279 |
| 469 | 20231117 | 110700 | 6361868700 | 68000 | 67900 | 68000 | 67900 | 372 |
| 470 | 20231117 | 110600 | 6336606300 | 67900 | 67900 | 68000 | 67900 | 262 |
| 471 | 20231117 | 110500 | 6318814400 | 67900 | 68000 | 68000 | 67900 | 310 |
| 472 | 20231117 | 110400 | 6297763200 | 68000 | 68000 | 68000 | 67900 | 289 |
| 473 | 20231117 | 110300 | 6278136800 | 67900 | 67900 | 68000 | 67900 | 201 |
| 474 | 20231117 | 110200 | 6264487400 | 68000 | 68000 | 68000 | 67900 | 531 |
| 475 | 20231117 | 110100 | 6228430100 | 67900 | 67900 | 68000 | 67900 | 360 |
| 476 | 20231117 | 110000 | 6203983100 | 67900 | 67900 | 68000 | 67900 | 115 |
| 477 | 20231117 | 105900 | 6196173000 | 67900 | 67900 | 68000 | 67900 | 314 |
| 478 | 20231117 | 105800 | 6174852100 | 67900 | 68000 | 68000 | 67900 | 270 |
| 479 | 20231117 | 105700 | 6156513500 | 67900 | 67900 | 67900 | 67900 | 656 |
| 480 | 20231117 | 105600 | 6111971100 | 67900 | 67900 | 68000 | 67900 | 505 |
| 481 | 20231117 | 105500 | 6077681500 | 67900 | 68000 | 68000 | 67900 | 241 |
| 482 | 20231117 | 105400 | 6061315300 | 67900 | 67900 | 68000 | 67900 | 379 |
| 483 | 20231117 | 105300 | 6035579900 | 67900 | 67900 | 68000 | 67900 | 152 |
| 484 | 20231117 | 105200 | 6025259000 | 68000 | 67900 | 68000 | 67900 | 374 |
| 485 | 20231117 | 105100 | 5999863200 | 67900 | 67900 | 68000 | 67900 | 615 |
| 486 | 20231117 | 105000 | 5958099600 | 68000 | 68000 | 68100 | 67900 | 701 |
| 487 | 20231117 | 104900 | 5910443900 | 68000 | 68000 | 68000 | 68000 | 851 |
| 488 | 20231117 | 104800 | 5852575900 | 68000 | 68000 | 68100 | 68000 | 164 |
| 489 | 20231117 | 104700 | 5841423700 | 68000 | 68000 | 68100 | 68000 | 277 |
| 490 | 20231117 | 104600 | 5822585900 | 68000 | 68000 | 68100 | 68000 | 619 |
| 491 | 20231117 | 104500 | 5780492700 | 68000 | 67900 | 68000 | 67900 | 597 |
| 492 | 20231117 | 104400 | 5739906500 | 67900 | 67900 | 68000 | 67900 | 172 |
| 493 | 20231117 | 104300 | 5728227300 | 67900 | 67900 | 68000 | 67900 | 299 |
| 494 | 20231117 | 104200 | 5707914600 | 67900 | 68000 | 68100 | 67900 | 397 |
| 495 | 20231117 | 104100 | 5680930300 | 68000 | 68000 | 68000 | 68000 | 523 |
| 496 | 20231117 | 104000 | 5645366300 | 68000 | 68000 | 68000 | 68000 | 171 |
| 497 | 20231117 | 103900 | 5633738300 | 68000 | 68000 | 68100 | 68000 | 402 |
| 498 | 20231117 | 103800 | 5606402100 | 68000 | 67900 | 68100 | 67900 | 451 |
| 499 | 20231117 | 103700 | 5575734200 | 67900 | 68000 | 68000 | 67900 | 211 |
| 500 | 20231117 | 103600 | 5561405800 | 68000 | 68000 | 68000 | 67900 | 339 |
| 501 | 20231117 | 103500 | 5538363700 | 68000 | 68000 | 68100 | 68000 | 196 |
| 502 | 20231117 | 103400 | 5525035600 | 68000 | 67900 | 68100 | 67900 | 4535 |
| 503 | 20231117 | 103300 | 5216658000 | 67900 | 67900 | 68000 | 67900 | 337 |
| 504 | 20231117 | 103200 | 5193773500 | 67900 | 67900 | 68000 | 67900 | 407 |
| 505 | 20231117 | 103100 | 5166129600 | 67900 | 68000 | 68000 | 67900 | 320 |
| 506 | 20231117 | 103000 | 5144392800 | 67900 | 67900 | 68000 | 67900 | 379 |
| 507 | 20231117 | 102900 | 5118652600 | 67900 | 67900 | 68000 | 67900 | 377 |
| 508 | 20231117 | 102800 | 5093051900 | 67900 | 68000 | 68000 | 67900 | 198 |
| 509 | 20231117 | 102700 | 5079605100 | 68000 | 67900 | 68000 | 67900 | 343 |
| 510 | 20231117 | 102600 | 5056314800 | 67900 | 67900 | 67900 | 67900 | 509 |
| 511 | 20231117 | 102500 | 5021753700 | 67900 | 67900 | 68000 | 67900 | 418 |
| 512 | 20231117 | 102400 | 4993351500 | 68000 | 67900 | 68000 | 67900 | 364 |
| 513 | 20231117 | 102300 | 4968624900 | 68000 | 68000 | 68000 | 67900 | 413 |
| 514 | 20231117 | 102200 | 4940576000 | 67900 | 67900 | 68000 | 67900 | 642 |
| 515 | 20231117 | 102100 | 4896982100 | 68000 | 67900 | 68000 | 67900 | 338 |
| 516 | 20231117 | 102000 | 4874024600 | 67900 | 67900 | 68000 | 67900 | 1287 |
| 517 | 20231117 | 101900 | 4786634400 | 68000 | 67900 | 68000 | 67900 | 275 |
| 518 | 20231117 | 101800 | 4767956800 | 67900 | 67900 | 68000 | 67900 | 359 |
| 519 | 20231117 | 101700 | 4743566700 | 68000 | 68000 | 68000 | 67900 | 298 |
| 520 | 20231117 | 101600 | 4723326700 | 68000 | 67900 | 68000 | 67900 | 392 |
| 521 | 20231117 | 101500 | 4696707000 | 67900 | 68000 | 68000 | 67900 | 308 |
| 522 | 20231117 | 101400 | 4675790000 | 68000 | 68000 | 68000 | 67900 | 210 |
| 523 | 20231117 | 101300 | 4661527400 | 67900 | 67900 | 67900 | 67900 | 234 |
| 524 | 20231117 | 101200 | 4645638800 | 67900 | 67900 | 68000 | 67900 | 382 |
| 525 | 20231117 | 101100 | 4619700400 | 67900 | 67900 | 68000 | 67900 | 455 |
| 526 | 20231117 | 101000 | 4588805600 | 67900 | 67900 | 68000 | 67900 | 189 |
| 527 | 20231117 | 100900 | 4575971100 | 67900 | 67900 | 68000 | 67900 | 1113 |
| 528 | 20231117 | 100800 | 4500397700 | 68000 | 67900 | 68000 | 67900 | 172 |
| 529 | 20231117 | 100700 | 4488718700 | 67900 | 68000 | 68000 | 67900 | 935 |
| 530 | 20231117 | 100600 | 4425204000 | 68000 | 68000 | 68000 | 68000 | 644 |
| 531 | 20231117 | 100500 | 4381412000 | 68000 | 68100 | 68100 | 68000 | 141 |
| 532 | 20231117 | 100400 | 4371823800 | 68000 | 68000 | 68100 | 68000 | 97 |
| 533 | 20231117 | 100300 | 4365227600 | 68000 | 68000 | 68000 | 68000 | 461 |
| 534 | 20231117 | 100200 | 4333879600 | 68000 | 68000 | 68100 | 68000 | 1253 |
| 535 | 20231117 | 100100 | 4248665900 | 68000 | 68000 | 68100 | 68000 | 744 |
| 536 | 20231117 | 100000 | 4198066300 | 68100 | 68000 | 68100 | 68000 | 993 |
| 537 | 20231117 | 095900 | 4130527200 | 68000 | 68000 | 68100 | 68000 | 223 |
| 538 | 20231117 | 095800 | 4115362000 | 68000 | 68000 | 68100 | 68000 | 402 |
| 539 | 20231117 | 095700 | 4088008200 | 68000 | 68000 | 68100 | 68000 | 230 |
| 540 | 20231117 | 095600 | 4072367900 | 68000 | 68000 | 68000 | 68000 | 241 |
| 541 | 20231117 | 095500 | 4055979900 | 68100 | 68000 | 68100 | 68000 | 187 |
| 542 | 20231117 | 095400 | 4043262800 | 68000 | 68000 | 68100 | 68000 | 393 |
| 543 | 20231117 | 095300 | 4016536700 | 68000 | 68000 | 68100 | 68000 | 404 |
| 544 | 20231117 | 095200 | 3989062100 | 68000 | 68000 | 68100 | 68000 | 211 |
| 545 | 20231117 | 095100 | 3974713500 | 68000 | 68000 | 68000 | 68000 | 831 |
| 546 | 20231117 | 095000 | 3918205500 | 68000 | 68000 | 68100 | 68000 | 413 |
| 547 | 20231117 | 094900 | 3890121200 | 68000 | 68000 | 68100 | 68000 | 322 |
| 548 | 20231117 | 094800 | 3868224900 | 68000 | 68000 | 68100 | 68000 | 277 |
| 549 | 20231117 | 094700 | 3849388200 | 68000 | 68000 | 68100 | 68000 | 410 |
| 550 | 20231117 | 094600 | 3821504100 | 68100 | 68000 | 68100 | 68000 | 260 |
| 551 | 20231117 | 094500 | 3803821100 | 68100 | 68000 | 68100 | 68000 | 442 |
| 552 | 20231117 | 094400 | 3773759600 | 68100 | 68000 | 68100 | 68000 | 473 |
| 553 | 20231117 | 094300 | 3741590100 | 68000 | 68100 | 68100 | 68000 | 296 |
| 554 | 20231117 | 094200 | 3721458400 | 68100 | 68000 | 68100 | 68000 | 220 |
| 555 | 20231117 | 094100 | 3706495100 | 68000 | 68100 | 68100 | 68000 | 586 |
| 556 | 20231117 | 094000 | 3666643300 | 68000 | 68100 | 68100 | 68000 | 1767 |
| 557 | 20231117 | 093900 | 3546449300 | 68100 | 68000 | 68100 | 68000 | 336 |
| 558 | 20231117 | 093800 | 3523596000 | 68100 | 68000 | 68100 | 68000 | 1207 |
| 559 | 20231117 | 093700 | 3441516200 | 68000 | 68000 | 68100 | 68000 | 624 |
| 560 | 20231117 | 093600 | 3399075100 | 68100 | 68000 | 68100 | 68000 | 311 |
| 561 | 20231117 | 093500 | 3377921400 | 68100 | 68000 | 68100 | 68000 | 396 |
| 562 | 20231117 | 093400 | 3350972200 | 68100 | 68000 | 68100 | 68000 | 298 |
| 563 | 20231117 | 093300 | 3330699800 | 68000 | 68100 | 68100 | 68000 | 451 |
| 564 | 20231117 | 093200 | 3300024700 | 68000 | 68100 | 68100 | 68000 | 496 |
| 565 | 20231117 | 093100 | 3266275300 | 68000 | 68000 | 68100 | 68000 | 789 |
| 566 | 20231117 | 093000 | 3212567700 | 68000 | 68100 | 68100 | 68000 | 634 |
| 567 | 20231117 | 092900 | 3169402000 | 68100 | 68100 | 68100 | 68100 | 337 |
| 568 | 20231117 | 092800 | 3146452300 | 68100 | 68100 | 68200 | 68000 | 1085 |
| 569 | 20231117 | 092700 | 3072577500 | 68100 | 68000 | 68100 | 68000 | 341 |
| 570 | 20231117 | 092600 | 3049373100 | 68100 | 68000 | 68100 | 67900 | 4054 |
| 571 | 20231117 | 092500 | 2773697200 | 67900 | 68000 | 68000 | 67900 | 1088 |
| 572 | 20231117 | 092400 | 2699810500 | 67900 | 67900 | 68000 | 67900 | 1153 |
| 573 | 20231117 | 092300 | 2621502600 | 68000 | 68000 | 68000 | 67900 | 374 |
| 574 | 20231117 | 092200 | 2596103000 | 68000 | 67900 | 68000 | 67900 | 596 |
| 575 | 20231117 | 092100 | 2555618200 | 68000 | 67900 | 68000 | 67900 | 588 |
| 576 | 20231117 | 092000 | 2515685600 | 67900 | 67900 | 68000 | 67900 | 452 |
| 577 | 20231117 | 091900 | 2484991400 | 67900 | 67900 | 68000 | 67900 | 649 |
| 578 | 20231117 | 091800 | 2440891900 | 68000 | 68000 | 68000 | 67900 | 305 |
| 579 | 20231117 | 091700 | 2420172500 | 68000 | 68000 | 68000 | 67900 | 512 |
| 580 | 20231117 | 091600 | 2385395900 | 68000 | 68000 | 68000 | 67900 | 625 |
| 581 | 20231117 | 091500 | 2342946300 | 67900 | 67900 | 68000 | 67900 | 584 |
| 582 | 20231117 | 091400 | 2303281500 | 68000 | 67900 | 68000 | 67900 | 573 |
| 583 | 20231117 | 091300 | 2264368900 | 67900 | 67900 | 68000 | 67900 | 1086 |
| 584 | 20231117 | 091200 | 2190626100 | 67900 | 68000 | 68000 | 67900 | 3697 |
| 585 | 20231117 | 091100 | 1939538900 | 67900 | 68000 | 68000 | 67900 | 349 |
| 586 | 20231117 | 091000 | 1915834300 | 68000 | 68000 | 68000 | 67900 | 392 |
| 587 | 20231117 | 090900 | 1889197300 | 68000 | 68000 | 68100 | 68000 | 1206 |
| 588 | 20231117 | 090800 | 1807189100 | 68000 | 68200 | 68200 | 67900 | 5726 |
| 589 | 20231117 | 090700 | 1417695500 | 68100 | 68200 | 68200 | 68100 | 1906 |
| 590 | 20231117 | 090600 | 1287855900 | 68100 | 68100 | 68200 | 68100 | 1208 |
| 591 | 20231117 | 090500 | 1205585500 | 68100 | 68300 | 68300 | 68100 | 2128 |
| 592 | 20231117 | 090400 | 1060516900 | 68300 | 68200 | 68300 | 68100 | 1927 |
| 593 | 20231117 | 090300 | 929137700 | 68100 | 68000 | 68200 | 68000 | 3443 |
| 594 | 20231117 | 090200 | 694764600 | 68000 | 68100 | 68200 | 68000 | 2358 |
| 595 | 20231117 | 090100 | 534235900 | 68100 | 68200 | 68300 | 68100 | 2144 |
| 596 | 20231117 | 090000 | 388028400 | 68300 | 68300 | 68400 | 68200 | 5679 |