32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 4522 |
| 3 | 20231114 | 185300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 4 | 20231114 | 185200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 5 | 20231114 | 185100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 6 | 20231114 | 185000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 7 | 20231114 | 184900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 8 | 20231114 | 184800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 9 | 20231114 | 184700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 10 | 20231114 | 184600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 11 | 20231114 | 184500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 12 | 20231114 | 184400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 13 | 20231114 | 184300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 14 | 20231114 | 184200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 15 | 20231114 | 184100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 16 | 20231114 | 184000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 17 | 20231114 | 183900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 18 | 20231114 | 183800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 19 | 20231114 | 183700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 20 | 20231114 | 183600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 21 | 20231114 | 183500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 22 | 20231114 | 183400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 23 | 20231114 | 183300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 24 | 20231114 | 183200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 25 | 20231114 | 183100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 26 | 20231114 | 183000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 27 | 20231114 | 182900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 28 | 20231114 | 182800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 29 | 20231114 | 182700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 30 | 20231114 | 182600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 31 | 20231114 | 182500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 32 | 20231114 | 182400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 4522 |
| 33 | 20231114 | 182300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 34 | 20231114 | 182200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 35 | 20231114 | 182100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 36 | 20231114 | 182000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 37 | 20231114 | 181900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 38 | 20231114 | 181800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 39 | 20231114 | 181700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 40 | 20231114 | 181600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 41 | 20231114 | 181500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 42 | 20231114 | 181400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 43 | 20231114 | 181300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 44 | 20231114 | 181200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 45 | 20231114 | 181100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 46 | 20231114 | 181000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 47 | 20231114 | 180900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 48 | 20231114 | 180800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 49 | 20231114 | 180700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 50 | 20231114 | 180600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 51 | 20231114 | 180500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 52 | 20231114 | 180400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 53 | 20231114 | 180300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 54 | 20231114 | 180200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 55 | 20231114 | 180100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 56 | 20231114 | 180000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 57 | 20231114 | 175900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 58 | 20231114 | 175800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 59 | 20231114 | 175700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 60 | 20231114 | 175600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 61 | 20231114 | 175500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 62 | 20231114 | 175400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 4522 |
| 63 | 20231114 | 175300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 64 | 20231114 | 175200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 65 | 20231114 | 175100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 66 | 20231114 | 175000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 67 | 20231114 | 174900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 68 | 20231114 | 174800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 69 | 20231114 | 174700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 70 | 20231114 | 174600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 71 | 20231114 | 174500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 72 | 20231114 | 174400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 73 | 20231114 | 174300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 74 | 20231114 | 174200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 75 | 20231114 | 174100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 76 | 20231114 | 174000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 77 | 20231114 | 173900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 78 | 20231114 | 173800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 79 | 20231114 | 173700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 80 | 20231114 | 173600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 81 | 20231114 | 173500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 82 | 20231114 | 173400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 83 | 20231114 | 173300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 84 | 20231114 | 173200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 85 | 20231114 | 173100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 86 | 20231114 | 173000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 87 | 20231114 | 172900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 88 | 20231114 | 172800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 89 | 20231114 | 172700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 90 | 20231114 | 172600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 91 | 20231114 | 172500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 92 | 20231114 | 172400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 4522 |
| 93 | 20231114 | 172300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 94 | 20231114 | 172200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 95 | 20231114 | 172100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 96 | 20231114 | 172000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 97 | 20231114 | 171900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 98 | 20231114 | 171800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 99 | 20231114 | 171700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 100 | 20231114 | 171600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 101 | 20231114 | 171500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 102 | 20231114 | 171400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 103 | 20231114 | 171300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 104 | 20231114 | 171200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 105 | 20231114 | 171100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 106 | 20231114 | 171000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 107 | 20231114 | 170900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 108 | 20231114 | 170800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 109 | 20231114 | 170700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 110 | 20231114 | 170600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 111 | 20231114 | 170500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 112 | 20231114 | 170400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 113 | 20231114 | 170300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 114 | 20231114 | 170200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 115 | 20231114 | 170100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 116 | 20231114 | 170000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 117 | 20231114 | 165900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 118 | 20231114 | 165800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 119 | 20231114 | 165700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 120 | 20231114 | 165600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 121 | 20231114 | 165500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 122 | 20231114 | 165400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 4522 |
| 123 | 20231114 | 165300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 124 | 20231114 | 165200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 125 | 20231114 | 165100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 126 | 20231114 | 165000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 127 | 20231114 | 164900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 128 | 20231114 | 164800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 129 | 20231114 | 164700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 130 | 20231114 | 164600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 131 | 20231114 | 164500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 132 | 20231114 | 164400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 133 | 20231114 | 164300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 134 | 20231114 | 164200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 135 | 20231114 | 164100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 136 | 20231114 | 164000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 137 | 20231114 | 163900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 138 | 20231114 | 163800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 139 | 20231114 | 163700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 140 | 20231114 | 163600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 141 | 20231114 | 163500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 142 | 20231114 | 163400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 143 | 20231114 | 163300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 144 | 20231114 | 163200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 145 | 20231114 | 163100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 146 | 20231114 | 163000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 147 | 20231114 | 162900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 148 | 20231114 | 162800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 149 | 20231114 | 162700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 150 | 20231114 | 162600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 151 | 20231114 | 162500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 152 | 20231114 | 162400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 4522 |
| 153 | 20231114 | 162300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 154 | 20231114 | 162200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 155 | 20231114 | 162100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 156 | 20231114 | 162000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 157 | 20231114 | 161900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 158 | 20231114 | 161800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 159 | 20231114 | 161700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 160 | 20231114 | 161600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 161 | 20231114 | 161500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 162 | 20231114 | 161400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 163 | 20231114 | 161300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 164 | 20231114 | 161200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 165 | 20231114 | 161100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 166 | 20231114 | 161000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 167 | 20231114 | 160900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 168 | 20231114 | 160800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 169 | 20231114 | 160700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 170 | 20231114 | 160600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 171 | 20231114 | 160500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 172 | 20231114 | 160400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 173 | 20231114 | 160300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 174 | 20231114 | 160200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 175 | 20231114 | 160100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 176 | 20231114 | 160000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 177 | 20231114 | 155900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 178 | 20231114 | 155800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 179 | 20231114 | 155700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 180 | 20231114 | 155600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 181 | 20231114 | 155500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 182 | 20231114 | 155400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 4522 |
| 183 | 20231114 | 155300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 184 | 20231114 | 155200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 185 | 20231114 | 155100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 186 | 20231114 | 155000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 187 | 20231114 | 154900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 188 | 20231114 | 154800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 189 | 20231114 | 154700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 190 | 20231114 | 154600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 191 | 20231114 | 154500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 192 | 20231114 | 154400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 193 | 20231114 | 154300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 194 | 20231114 | 154200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 195 | 20231114 | 154100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 196 | 20231114 | 154000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 197 | 20231114 | 153900 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 198 | 20231114 | 153800 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 199 | 20231114 | 153700 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 200 | 20231114 | 153600 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 201 | 20231114 | 153500 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 202 | 20231114 | 153400 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 203 | 20231114 | 153300 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 204 | 20231114 | 153200 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 205 | 20231114 | 153100 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 206 | 20231114 | 153000 | 10988493600 | 72800 | 72800 | 72800 | 72800 | 4522 |
| 207 | 20231114 | 152900 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 208 | 20231114 | 152800 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 209 | 20231114 | 152700 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 210 | 20231114 | 152600 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 211 | 20231114 | 152500 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 212 | 20231114 | 152400 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 213 | 20231114 | 152300 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 214 | 20231114 | 152200 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 215 | 20231114 | 152100 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 216 | 20231114 | 152000 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 0 |
| 217 | 20231114 | 151900 | 10659292000 | 72400 | 72400 | 72400 | 72400 | 637 |
| 218 | 20231114 | 151800 | 10613173200 | 72400 | 72400 | 72400 | 72300 | 356 |
| 219 | 20231114 | 151700 | 10587428400 | 72400 | 72300 | 72400 | 72300 | 408 |
| 220 | 20231114 | 151600 | 10557895200 | 72400 | 72400 | 72400 | 72300 | 210 |
| 221 | 20231114 | 151500 | 10542692800 | 72400 | 72300 | 72400 | 72300 | 408 |
| 222 | 20231114 | 151400 | 10513162000 | 72300 | 72300 | 72300 | 72200 | 271 |
| 223 | 20231114 | 151300 | 10493572600 | 72300 | 72300 | 72300 | 72200 | 186 |
| 224 | 20231114 | 151200 | 10480126600 | 72300 | 72300 | 72300 | 72200 | 496 |
| 225 | 20231114 | 151100 | 10444281500 | 72200 | 72300 | 72300 | 72200 | 177 |
| 226 | 20231114 | 151000 | 10431488800 | 72300 | 72300 | 72300 | 72200 | 105 |
| 227 | 20231114 | 150900 | 10423899900 | 72300 | 72100 | 72300 | 72100 | 1188 |
| 228 | 20231114 | 150800 | 10338126700 | 72200 | 72100 | 72200 | 72100 | 133 |
| 229 | 20231114 | 150700 | 10328532700 | 72100 | 72200 | 72200 | 72100 | 76 |
| 230 | 20231114 | 150600 | 10323051400 | 72100 | 72000 | 72200 | 72000 | 2175 |
| 231 | 20231114 | 150500 | 10166212000 | 72100 | 72100 | 72100 | 72000 | 323 |
| 232 | 20231114 | 150400 | 10142928100 | 72000 | 72200 | 72200 | 72000 | 608 |
| 233 | 20231114 | 150300 | 10099094500 | 72100 | 72100 | 72200 | 72100 | 78 |
| 234 | 20231114 | 150200 | 10093470400 | 72200 | 72100 | 72200 | 72100 | 50 |
| 235 | 20231114 | 150100 | 10089864900 | 72100 | 72100 | 72200 | 72100 | 77 |
| 236 | 20231114 | 150000 | 10084312900 | 72200 | 72100 | 72200 | 72100 | 287 |
| 237 | 20231114 | 145900 | 10063599100 | 72100 | 72100 | 72200 | 72100 | 121 |
| 238 | 20231114 | 145800 | 10054874200 | 72100 | 72100 | 72200 | 72100 | 137 |
| 239 | 20231114 | 145700 | 10044995100 | 72200 | 72100 | 72200 | 72100 | 153 |
| 240 | 20231114 | 145600 | 10033960200 | 72100 | 72200 | 72200 | 72100 | 203 |
| 241 | 20231114 | 145500 | 10019322300 | 72100 | 72100 | 72200 | 72100 | 123 |
| 242 | 20231114 | 145400 | 10010453500 | 72100 | 72000 | 72200 | 71900 | 2091 |
| 243 | 20231114 | 145300 | 9859914100 | 72100 | 72200 | 72200 | 72000 | 743 |
| 244 | 20231114 | 145200 | 9806350500 | 72100 | 72100 | 72200 | 72100 | 124 |
| 245 | 20231114 | 145100 | 9797407200 | 72200 | 72100 | 72200 | 72100 | 1521 |
| 246 | 20231114 | 145000 | 9687600400 | 72100 | 72100 | 72200 | 72100 | 137 |
| 247 | 20231114 | 144900 | 9677719600 | 72100 | 72200 | 72200 | 72100 | 142 |
| 248 | 20231114 | 144800 | 9667480900 | 72100 | 72100 | 72200 | 72100 | 184 |
| 249 | 20231114 | 144700 | 9654211900 | 72200 | 72200 | 72200 | 72100 | 101 |
| 250 | 20231114 | 144600 | 9646929100 | 72100 | 72200 | 72200 | 72100 | 255 |
| 251 | 20231114 | 144500 | 9628537800 | 72200 | 72100 | 72200 | 72100 | 199 |
| 252 | 20231114 | 144400 | 9614184400 | 72100 | 72100 | 72200 | 72100 | 105 |
| 253 | 20231114 | 144300 | 9606613300 | 72100 | 72100 | 72200 | 72100 | 123 |
| 254 | 20231114 | 144200 | 9597742200 | 72100 | 72100 | 72200 | 72100 | 158 |
| 255 | 20231114 | 144100 | 9586344500 | 72100 | 72100 | 72300 | 72100 | 299 |
| 256 | 20231114 | 144000 | 9564757700 | 72100 | 72200 | 72200 | 72100 | 129 |
| 257 | 20231114 | 143900 | 9555453600 | 72100 | 72100 | 72200 | 72100 | 194 |
| 258 | 20231114 | 143800 | 9541461800 | 72200 | 72100 | 72200 | 72100 | 97 |
| 259 | 20231114 | 143700 | 9534465800 | 72100 | 71900 | 72100 | 71900 | 1042 |
| 260 | 20231114 | 143600 | 9459450300 | 71900 | 72000 | 72000 | 71900 | 662 |
| 261 | 20231114 | 143500 | 9411799500 | 71900 | 72000 | 72000 | 71900 | 329 |
| 262 | 20231114 | 143400 | 9388141900 | 72000 | 72000 | 72200 | 71900 | 1442 |
| 263 | 20231114 | 143300 | 9284250200 | 72000 | 72100 | 72200 | 72000 | 452 |
| 264 | 20231114 | 143200 | 9251662300 | 72100 | 72200 | 72200 | 72100 | 176 |
| 265 | 20231114 | 143100 | 9238971800 | 72100 | 72200 | 72200 | 72100 | 86 |
| 266 | 20231114 | 143000 | 9232770500 | 72100 | 71900 | 72300 | 71900 | 3732 |
| 267 | 20231114 | 142900 | 8964313700 | 71800 | 72100 | 72100 | 71800 | 1765 |
| 268 | 20231114 | 142800 | 8837422700 | 72000 | 72100 | 72200 | 72000 | 263 |
| 269 | 20231114 | 142700 | 8818468000 | 72100 | 72200 | 72300 | 72100 | 310 |
| 270 | 20231114 | 142600 | 8796096400 | 72200 | 72000 | 72200 | 71900 | 2061 |
| 271 | 20231114 | 142500 | 8647644600 | 72000 | 72100 | 72100 | 72000 | 564 |
| 272 | 20231114 | 142400 | 8607029100 | 72100 | 72100 | 72100 | 72000 | 1465 |
| 273 | 20231114 | 142300 | 8501486000 | 72000 | 72100 | 72200 | 71900 | 1278 |
| 274 | 20231114 | 142200 | 8409430700 | 72000 | 72000 | 72100 | 72000 | 220 |
| 275 | 20231114 | 142100 | 8393590300 | 72000 | 72000 | 72100 | 72000 | 661 |
| 276 | 20231114 | 142000 | 8345995400 | 72000 | 72000 | 72100 | 72000 | 102 |
| 277 | 20231114 | 141900 | 8338649500 | 72100 | 71700 | 72200 | 71700 | 3876 |
| 278 | 20231114 | 141800 | 8060031200 | 71700 | 71700 | 71800 | 71700 | 249 |
| 279 | 20231114 | 141700 | 8042176800 | 71800 | 71800 | 71800 | 71700 | 278 |
| 280 | 20231114 | 141600 | 8022240900 | 71700 | 71700 | 71800 | 71700 | 258 |
| 281 | 20231114 | 141500 | 8003741800 | 71700 | 71900 | 71900 | 71700 | 210 |
| 282 | 20231114 | 141400 | 7988677900 | 71800 | 71800 | 71900 | 71800 | 307 |
| 283 | 20231114 | 141300 | 7966634700 | 71900 | 71800 | 71900 | 71800 | 233 |
| 284 | 20231114 | 141200 | 7949904200 | 71800 | 71800 | 71900 | 71800 | 235 |
| 285 | 20231114 | 141100 | 7933028500 | 71800 | 71800 | 71900 | 71800 | 228 |
| 286 | 20231114 | 141000 | 7916657500 | 71800 | 71900 | 72000 | 71800 | 409 |
| 287 | 20231114 | 140900 | 7887256600 | 71900 | 71900 | 72000 | 71900 | 172 |
| 288 | 20231114 | 140800 | 7874889500 | 71900 | 71900 | 72000 | 71900 | 234 |
| 289 | 20231114 | 140700 | 7858061100 | 71900 | 71900 | 72000 | 71900 | 229 |
| 290 | 20231114 | 140600 | 7841593600 | 71900 | 71900 | 72000 | 71900 | 195 |
| 291 | 20231114 | 140500 | 7827572700 | 71900 | 71900 | 72000 | 71900 | 331 |
| 292 | 20231114 | 140400 | 7803773100 | 71900 | 72000 | 72000 | 71900 | 266 |
| 293 | 20231114 | 140300 | 7784628800 | 72100 | 71900 | 72100 | 71800 | 668 |
| 294 | 20231114 | 140200 | 7736599700 | 71900 | 71900 | 72100 | 71800 | 877 |
| 295 | 20231114 | 140100 | 7673517300 | 71900 | 71900 | 71900 | 71800 | 490 |
| 296 | 20231114 | 140000 | 7638302400 | 71800 | 71800 | 71900 | 71800 | 193 |
| 297 | 20231114 | 135900 | 7624444600 | 71800 | 71800 | 71900 | 71800 | 253 |
| 298 | 20231114 | 135800 | 7606274900 | 71800 | 71700 | 71900 | 71700 | 678 |
| 299 | 20231114 | 135700 | 7557599000 | 71700 | 71800 | 71900 | 71700 | 241 |
| 300 | 20231114 | 135600 | 7540296400 | 71800 | 71800 | 71900 | 71700 | 431 |
| 301 | 20231114 | 135500 | 7509354400 | 71800 | 71800 | 71900 | 71800 | 266 |
| 302 | 20231114 | 135400 | 7490255300 | 71800 | 71900 | 71900 | 71800 | 320 |
| 303 | 20231114 | 135300 | 7467260600 | 71800 | 71700 | 71800 | 71600 | 1429 |
| 304 | 20231114 | 135200 | 7364773100 | 71700 | 71800 | 71900 | 71700 | 286 |
| 305 | 20231114 | 135100 | 7344261700 | 71800 | 71800 | 71900 | 71800 | 155 |
| 306 | 20231114 | 135000 | 7333132000 | 71800 | 71800 | 71900 | 71700 | 277 |
| 307 | 20231114 | 134900 | 7313244700 | 71800 | 71800 | 71900 | 71800 | 140 |
| 308 | 20231114 | 134800 | 7303192300 | 71800 | 71900 | 72000 | 71800 | 265 |
| 309 | 20231114 | 134700 | 7284149300 | 71800 | 71900 | 72000 | 71500 | 3986 |
| 310 | 20231114 | 134600 | 6998530500 | 71900 | 72000 | 72000 | 71900 | 183 |
| 311 | 20231114 | 134500 | 6985372000 | 71900 | 71900 | 72000 | 71900 | 180 |
| 312 | 20231114 | 134400 | 6972429100 | 72000 | 72000 | 72000 | 71900 | 177 |
| 313 | 20231114 | 134300 | 6959702100 | 71900 | 72000 | 72000 | 71900 | 202 |
| 314 | 20231114 | 134200 | 6945174900 | 71900 | 71900 | 72000 | 71900 | 176 |
| 315 | 20231114 | 134100 | 6932520100 | 71900 | 71900 | 72000 | 71900 | 155 |
| 316 | 20231114 | 134000 | 6921375300 | 72000 | 71900 | 72000 | 71900 | 167 |
| 317 | 20231114 | 133900 | 6909366100 | 71900 | 71900 | 72000 | 71900 | 192 |
| 318 | 20231114 | 133800 | 6895558400 | 71900 | 71900 | 72000 | 71900 | 199 |
| 319 | 20231114 | 133700 | 6881247500 | 72000 | 71900 | 72000 | 71900 | 165 |
| 320 | 20231114 | 133600 | 6869382700 | 71900 | 71900 | 72000 | 71900 | 189 |
| 321 | 20231114 | 133500 | 6855790800 | 71900 | 71900 | 72000 | 71900 | 159 |
| 322 | 20231114 | 133400 | 6844357600 | 71900 | 71900 | 72000 | 71900 | 216 |
| 323 | 20231114 | 133300 | 6828826900 | 71900 | 71900 | 72000 | 71900 | 311 |
| 324 | 20231114 | 133200 | 6806460900 | 71900 | 72000 | 72000 | 71900 | 165 |
| 325 | 20231114 | 133100 | 6794594200 | 72000 | 72100 | 72100 | 71900 | 282 |
| 326 | 20231114 | 133000 | 6774286800 | 72200 | 71800 | 72300 | 71800 | 1663 |
| 327 | 20231114 | 132900 | 6654624900 | 71800 | 71800 | 71900 | 71800 | 189 |
| 328 | 20231114 | 132800 | 6641053400 | 71900 | 72000 | 72000 | 71800 | 191 |
| 329 | 20231114 | 132700 | 6627323200 | 71900 | 72000 | 72000 | 71900 | 151 |
| 330 | 20231114 | 132600 | 6616465700 | 72000 | 72000 | 72000 | 71900 | 387 |
| 331 | 20231114 | 132500 | 6588607100 | 72000 | 72000 | 72100 | 72000 | 233 |
| 332 | 20231114 | 132400 | 6571825200 | 72100 | 72100 | 72200 | 72100 | 630 |
| 333 | 20231114 | 132300 | 6526400800 | 72100 | 72200 | 72200 | 72100 | 200 |
| 334 | 20231114 | 132200 | 6511978800 | 72100 | 72100 | 72200 | 72100 | 140 |
| 335 | 20231114 | 132100 | 6501883400 | 72100 | 72200 | 72200 | 72100 | 115 |
| 336 | 20231114 | 132000 | 6493586700 | 72200 | 72300 | 72300 | 72200 | 130 |
| 337 | 20231114 | 131900 | 6484199000 | 72200 | 72200 | 72300 | 72200 | 473 |
| 338 | 20231114 | 131800 | 6450041900 | 72100 | 72100 | 72200 | 72100 | 206 |
| 339 | 20231114 | 131700 | 6435176400 | 72100 | 72200 | 72200 | 72100 | 100 |
| 340 | 20231114 | 131600 | 6427960900 | 72100 | 72100 | 72200 | 72100 | 382 |
| 341 | 20231114 | 131500 | 6400386400 | 72100 | 72100 | 72200 | 72100 | 77 |
| 342 | 20231114 | 131400 | 6394833100 | 72100 | 72100 | 72200 | 72100 | 95 |
| 343 | 20231114 | 131300 | 6387982100 | 72100 | 72200 | 72300 | 72100 | 396 |
| 344 | 20231114 | 131200 | 6359392000 | 72200 | 72200 | 72300 | 72200 | 88 |
| 345 | 20231114 | 131100 | 6353036900 | 72200 | 72200 | 72300 | 72200 | 84 |
| 346 | 20231114 | 131000 | 6346970900 | 72200 | 72200 | 72300 | 72200 | 106 |
| 347 | 20231114 | 130900 | 6339315000 | 72200 | 72200 | 72300 | 72200 | 100 |
| 348 | 20231114 | 130800 | 6332093400 | 72200 | 72200 | 72300 | 72200 | 291 |
| 349 | 20231114 | 130700 | 6311077900 | 72100 | 72100 | 72200 | 72100 | 95 |
| 350 | 20231114 | 130600 | 6304227000 | 72100 | 72100 | 72200 | 72100 | 62 |
| 351 | 20231114 | 130500 | 6299755600 | 72100 | 72100 | 72200 | 72100 | 53 |
| 352 | 20231114 | 130400 | 6295933400 | 72100 | 72200 | 72300 | 72000 | 1161 |
| 353 | 20231114 | 130300 | 6212216300 | 72200 | 72200 | 72300 | 72100 | 107 |
| 354 | 20231114 | 130200 | 6204489400 | 72300 | 72200 | 72300 | 72200 | 92 |
| 355 | 20231114 | 130100 | 6197845500 | 72200 | 72100 | 72400 | 72000 | 509 |
| 356 | 20231114 | 130000 | 6161123800 | 72000 | 72100 | 72400 | 72000 | 2087 |
| 357 | 20231114 | 125900 | 6010591100 | 72100 | 72200 | 72300 | 72100 | 102 |
| 358 | 20231114 | 125800 | 6003226700 | 72000 | 72200 | 72300 | 72000 | 292 |
| 359 | 20231114 | 125700 | 5982154900 | 72200 | 72200 | 72200 | 72000 | 159 |
| 360 | 20231114 | 125600 | 5970687300 | 72100 | 72200 | 72200 | 72000 | 119 |
| 361 | 20231114 | 125500 | 5962110500 | 72100 | 72000 | 72200 | 72000 | 112 |
| 362 | 20231114 | 125400 | 5954038800 | 72100 | 72000 | 72100 | 72000 | 51 |
| 363 | 20231114 | 125300 | 5950364000 | 71900 | 72000 | 72200 | 71900 | 184 |
| 364 | 20231114 | 125200 | 5937102400 | 72200 | 72000 | 72200 | 72000 | 214 |
| 365 | 20231114 | 125100 | 5921675100 | 72000 | 72100 | 72200 | 72000 | 204 |
| 366 | 20231114 | 125000 | 5906966600 | 72100 | 71700 | 72200 | 71700 | 607 |
| 367 | 20231114 | 124900 | 5863316600 | 71700 | 72000 | 72100 | 71500 | 1125 |
| 368 | 20231114 | 124800 | 5782627900 | 72100 | 72000 | 72100 | 72000 | 47 |
| 369 | 20231114 | 124700 | 5779242500 | 72000 | 72000 | 72100 | 72000 | 118 |
| 370 | 20231114 | 124600 | 5770744700 | 72100 | 72000 | 72100 | 72000 | 108 |
| 371 | 20231114 | 124500 | 5762965700 | 72000 | 72200 | 72200 | 71700 | 3722 |
| 372 | 20231114 | 124400 | 5495169100 | 72100 | 72200 | 72200 | 72100 | 382 |
| 373 | 20231114 | 124300 | 5467602500 | 72100 | 72100 | 72200 | 72100 | 343 |
| 374 | 20231114 | 124200 | 5442843300 | 72100 | 72100 | 72200 | 72100 | 426 |
| 375 | 20231114 | 124100 | 5412114600 | 72100 | 72000 | 72300 | 72000 | 4259 |
| 376 | 20231114 | 124000 | 5104914000 | 72000 | 72200 | 72200 | 72000 | 1202 |
| 377 | 20231114 | 123900 | 5018219400 | 72200 | 72100 | 72200 | 72100 | 135 |
| 378 | 20231114 | 123800 | 5008485300 | 72100 | 72100 | 72200 | 72100 | 148 |
| 379 | 20231114 | 123700 | 4997814200 | 72100 | 72100 | 72200 | 72100 | 109 |
| 380 | 20231114 | 123600 | 4989955200 | 72200 | 72100 | 72200 | 72100 | 166 |
| 381 | 20231114 | 123500 | 4977986000 | 72100 | 72300 | 72300 | 72100 | 474 |
| 382 | 20231114 | 123400 | 4943764400 | 72200 | 72200 | 72300 | 72200 | 90 |
| 383 | 20231114 | 123300 | 4937266100 | 72200 | 72200 | 72200 | 72200 | 109 |
| 384 | 20231114 | 123200 | 4929396300 | 72300 | 72300 | 72300 | 72200 | 56 |
| 385 | 20231114 | 123100 | 4925352400 | 72200 | 72200 | 72300 | 72200 | 93 |
| 386 | 20231114 | 123000 | 4918637500 | 72300 | 72200 | 72300 | 72200 | 89 |
| 387 | 20231114 | 122900 | 4912209900 | 72200 | 72300 | 72300 | 72200 | 107 |
| 388 | 20231114 | 122800 | 4904483400 | 72300 | 72200 | 72300 | 72200 | 95 |
| 389 | 20231114 | 122700 | 4897624100 | 72200 | 72200 | 72300 | 72200 | 81 |
| 390 | 20231114 | 122600 | 4891775800 | 72300 | 72200 | 72300 | 72200 | 111 |
| 391 | 20231114 | 122500 | 4883758600 | 72200 | 72300 | 72300 | 72200 | 115 |
| 392 | 20231114 | 122400 | 4875453200 | 72200 | 72200 | 72300 | 72200 | 77 |
| 393 | 20231114 | 122300 | 4869893700 | 72200 | 72200 | 72300 | 72200 | 114 |
| 394 | 20231114 | 122200 | 4861662700 | 72300 | 72200 | 72300 | 72200 | 104 |
| 395 | 20231114 | 122100 | 4854151900 | 72200 | 72200 | 72300 | 72200 | 50 |
| 396 | 20231114 | 122000 | 4850541600 | 72200 | 72200 | 72300 | 72200 | 95 |
| 397 | 20231114 | 121900 | 4843682100 | 72200 | 72200 | 72200 | 72200 | 96 |
| 398 | 20231114 | 121800 | 4836750900 | 72200 | 72200 | 72300 | 72200 | 90 |
| 399 | 20231114 | 121700 | 4830251100 | 72200 | 72200 | 72300 | 72200 | 166 |
| 400 | 20231114 | 121600 | 4818262300 | 72300 | 72200 | 72300 | 72200 | 90 |
| 401 | 20231114 | 121500 | 4811761900 | 72200 | 72200 | 72300 | 72200 | 59 |
| 402 | 20231114 | 121400 | 4807500600 | 72200 | 72200 | 72300 | 72200 | 141 |
| 403 | 20231114 | 121300 | 4797314400 | 72300 | 72200 | 72300 | 72200 | 99 |
| 404 | 20231114 | 121200 | 4790163200 | 72200 | 72300 | 72300 | 72200 | 705 |
| 405 | 20231114 | 121100 | 4739199800 | 72200 | 72300 | 72300 | 72200 | 84 |
| 406 | 20231114 | 121000 | 4733134600 | 72300 | 72400 | 72400 | 72300 | 120 |
| 407 | 20231114 | 120900 | 4724458100 | 72300 | 72300 | 72400 | 72300 | 95 |
| 408 | 20231114 | 120800 | 4717589200 | 72300 | 72300 | 72400 | 72300 | 91 |
| 409 | 20231114 | 120700 | 4711009700 | 72400 | 72300 | 72400 | 72300 | 68 |
| 410 | 20231114 | 120600 | 4706093200 | 72300 | 72400 | 72400 | 72300 | 85 |
| 411 | 20231114 | 120500 | 4699947200 | 72400 | 72300 | 72400 | 72300 | 122 |
| 412 | 20231114 | 120400 | 4691124400 | 72300 | 72300 | 72300 | 72300 | 28 |
| 413 | 20231114 | 120300 | 4689100000 | 72300 | 72300 | 72400 | 72300 | 82 |
| 414 | 20231114 | 120200 | 4683171300 | 72300 | 72400 | 72500 | 72300 | 334 |
| 415 | 20231114 | 120100 | 4658998000 | 72500 | 72400 | 72500 | 72400 | 71 |
| 416 | 20231114 | 120000 | 4653857100 | 72400 | 72500 | 72500 | 72400 | 91 |
| 417 | 20231114 | 115900 | 4647268600 | 72400 | 72400 | 72500 | 72400 | 341 |
| 418 | 20231114 | 115800 | 4622579700 | 72400 | 72400 | 72500 | 72400 | 70 |
| 419 | 20231114 | 115700 | 4617508600 | 72500 | 72500 | 72500 | 72400 | 55 |
| 420 | 20231114 | 115600 | 4613526200 | 72500 | 72500 | 72500 | 72400 | 57 |
| 421 | 20231114 | 115500 | 4609397400 | 72500 | 72400 | 72500 | 72400 | 130 |
| 422 | 20231114 | 115400 | 4599983100 | 72500 | 72400 | 72500 | 72400 | 101 |
| 423 | 20231114 | 115300 | 4592668600 | 72500 | 72500 | 72500 | 72500 | 5 |
| 424 | 20231114 | 115200 | 4592306100 | 72500 | 72400 | 72500 | 72400 | 45 |
| 425 | 20231114 | 115100 | 4589047500 | 72400 | 72400 | 72500 | 72400 | 72 |
| 426 | 20231114 | 115000 | 4583833900 | 72400 | 72500 | 72500 | 72400 | 66 |
| 427 | 20231114 | 114900 | 4579055400 | 72500 | 72500 | 72600 | 72500 | 1418 |
| 428 | 20231114 | 114800 | 4476249100 | 72600 | 72500 | 72600 | 72500 | 154 |
| 429 | 20231114 | 114700 | 4465068800 | 72500 | 72600 | 72600 | 72500 | 848 |
| 430 | 20231114 | 114600 | 4403507700 | 72600 | 72500 | 72600 | 72500 | 1223 |
| 431 | 20231114 | 114500 | 4314721900 | 72600 | 72600 | 72600 | 72500 | 69 |
| 432 | 20231114 | 114400 | 4309717600 | 72600 | 72600 | 72600 | 72500 | 111 |
| 433 | 20231114 | 114300 | 4301662700 | 72600 | 72500 | 72600 | 72500 | 77 |
| 434 | 20231114 | 114200 | 4296077900 | 72600 | 72600 | 72600 | 72600 | 18 |
| 435 | 20231114 | 114100 | 4294771100 | 72600 | 72600 | 72600 | 72500 | 59 |
| 436 | 20231114 | 114000 | 4290491400 | 72600 | 72600 | 72600 | 72500 | 67 |
| 437 | 20231114 | 113900 | 4285632400 | 72600 | 72600 | 72600 | 72500 | 69 |
| 438 | 20231114 | 113800 | 4280629500 | 72600 | 72600 | 72600 | 72500 | 75 |
| 439 | 20231114 | 113700 | 4275191600 | 72500 | 72500 | 72500 | 72500 | 97 |
| 440 | 20231114 | 113600 | 4268159100 | 72500 | 72600 | 72600 | 72500 | 41 |
| 441 | 20231114 | 113500 | 4265186200 | 72600 | 72500 | 72600 | 72500 | 53 |
| 442 | 20231114 | 113400 | 4261343600 | 72600 | 72600 | 72600 | 72500 | 106 |
| 443 | 20231114 | 113300 | 4253653300 | 72600 | 72500 | 72600 | 72500 | 119 |
| 444 | 20231114 | 113200 | 4245019200 | 72600 | 72600 | 72600 | 72500 | 98 |
| 445 | 20231114 | 113100 | 4237911400 | 72600 | 72400 | 72600 | 72400 | 612 |
| 446 | 20231114 | 113000 | 4193582800 | 72300 | 72400 | 72400 | 72300 | 75 |
| 447 | 20231114 | 112900 | 4188156500 | 72400 | 72400 | 72400 | 72300 | 67 |
| 448 | 20231114 | 112800 | 4183310800 | 72300 | 72500 | 72500 | 72300 | 398 |
| 449 | 20231114 | 112700 | 4154495900 | 72500 | 72400 | 72500 | 72400 | 51 |
| 450 | 20231114 | 112600 | 4150803400 | 72400 | 72500 | 72500 | 72400 | 30 |
| 451 | 20231114 | 112500 | 4148631200 | 72500 | 72400 | 72500 | 72300 | 508 |
| 452 | 20231114 | 112400 | 4111847500 | 72400 | 72500 | 72500 | 72400 | 274 |
| 453 | 20231114 | 112300 | 4092009500 | 72500 | 72500 | 72500 | 72400 | 48 |
| 454 | 20231114 | 112200 | 4088533200 | 72400 | 72500 | 72500 | 72400 | 42 |
| 455 | 20231114 | 112100 | 4085492200 | 72500 | 72600 | 72700 | 72500 | 1112 |
| 456 | 20231114 | 112000 | 4004801800 | 72700 | 72700 | 72700 | 72700 | 26 |
| 457 | 20231114 | 111900 | 4002911600 | 72700 | 72700 | 72700 | 72600 | 68 |
| 458 | 20231114 | 111800 | 3997971900 | 72700 | 72700 | 72700 | 72600 | 63 |
| 459 | 20231114 | 111700 | 3993395500 | 72700 | 72700 | 72700 | 72600 | 75 |
| 460 | 20231114 | 111600 | 3987946700 | 72600 | 72600 | 72600 | 72500 | 496 |
| 461 | 20231114 | 111500 | 3951940800 | 72600 | 72600 | 72600 | 72600 | 19 |
| 462 | 20231114 | 111400 | 3950561400 | 72500 | 72600 | 72600 | 72500 | 104 |
| 463 | 20231114 | 111300 | 3943020800 | 72500 | 72500 | 72600 | 72500 | 72 |
| 464 | 20231114 | 111200 | 3937798100 | 72500 | 72600 | 72600 | 72500 | 107 |
| 465 | 20231114 | 111100 | 3930036600 | 72600 | 72600 | 72600 | 72500 | 115 |
| 466 | 20231114 | 111000 | 3921691500 | 72600 | 72600 | 72700 | 72600 | 714 |
| 467 | 20231114 | 110900 | 3869852400 | 72700 | 72700 | 72700 | 72700 | 8 |
| 468 | 20231114 | 110800 | 3869270800 | 72700 | 72700 | 72700 | 72600 | 128 |
| 469 | 20231114 | 110700 | 3859969100 | 72700 | 72700 | 72700 | 72600 | 84 |
| 470 | 20231114 | 110600 | 3853866000 | 72700 | 72700 | 72700 | 72600 | 113 |
| 471 | 20231114 | 110500 | 3845654600 | 72700 | 72700 | 72700 | 72600 | 89 |
| 472 | 20231114 | 110400 | 3839188000 | 72700 | 72700 | 72700 | 72700 | 69 |
| 473 | 20231114 | 110300 | 3834171700 | 72600 | 72700 | 72700 | 72600 | 38 |
| 474 | 20231114 | 110200 | 3831412800 | 72600 | 72500 | 72600 | 72500 | 1172 |
| 475 | 20231114 | 110100 | 3746327700 | 72600 | 72600 | 72600 | 72500 | 105 |
| 476 | 20231114 | 110000 | 3738708400 | 72500 | 72600 | 72600 | 72500 | 65 |
| 477 | 20231114 | 105900 | 3733993700 | 72600 | 72500 | 72700 | 72500 | 159 |
| 478 | 20231114 | 105800 | 3722447700 | 72600 | 72700 | 72700 | 72500 | 545 |
| 479 | 20231114 | 105700 | 3682873300 | 72700 | 72700 | 72800 | 72700 | 83 |
| 480 | 20231114 | 105600 | 3676838600 | 72700 | 72700 | 72700 | 72700 | 195 |
| 481 | 20231114 | 105500 | 3662662100 | 72700 | 72600 | 72700 | 72600 | 165 |
| 482 | 20231114 | 105400 | 3650666700 | 72700 | 72700 | 72700 | 72700 | 48 |
| 483 | 20231114 | 105300 | 3647177100 | 72700 | 72700 | 72700 | 72700 | 139 |
| 484 | 20231114 | 105200 | 3637071800 | 72700 | 72700 | 72700 | 72600 | 105 |
| 485 | 20231114 | 105100 | 3629438400 | 72700 | 72700 | 72700 | 72700 | 64 |
| 486 | 20231114 | 105000 | 3624785600 | 72700 | 72700 | 72700 | 72700 | 200 |
| 487 | 20231114 | 104900 | 3610245600 | 72700 | 72700 | 72700 | 72700 | 64 |
| 488 | 20231114 | 104800 | 3605592800 | 72700 | 72600 | 72700 | 72600 | 69 |
| 489 | 20231114 | 104700 | 3600580000 | 72600 | 72700 | 72700 | 72600 | 89 |
| 490 | 20231114 | 104600 | 3594112500 | 72700 | 72700 | 72700 | 72700 | 241 |
| 491 | 20231114 | 104500 | 3576591800 | 72700 | 72700 | 72700 | 72700 | 77 |
| 492 | 20231114 | 104400 | 3570993900 | 72800 | 72700 | 72800 | 72700 | 114 |
| 493 | 20231114 | 104300 | 3562702800 | 72800 | 72700 | 72800 | 72700 | 139 |
| 494 | 20231114 | 104200 | 3552590800 | 72700 | 72800 | 72900 | 72700 | 135 |
| 495 | 20231114 | 104100 | 3542764900 | 72800 | 72900 | 72900 | 72800 | 241 |
| 496 | 20231114 | 104000 | 3525214000 | 72800 | 72700 | 72800 | 72700 | 1180 |
| 497 | 20231114 | 103900 | 3439427400 | 72700 | 72900 | 73000 | 72700 | 708 |
| 498 | 20231114 | 103800 | 3387864400 | 72900 | 72700 | 72900 | 72700 | 644 |
| 499 | 20231114 | 103700 | 3340974500 | 72800 | 72700 | 72800 | 72700 | 485 |
| 500 | 20231114 | 103600 | 3305711500 | 72700 | 72700 | 72700 | 72700 | 26 |
| 501 | 20231114 | 103500 | 3303821300 | 72700 | 72700 | 72700 | 72600 | 72 |
| 502 | 20231114 | 103400 | 3298587400 | 72700 | 72700 | 72700 | 72700 | 121 |
| 503 | 20231114 | 103300 | 3289790700 | 72700 | 72700 | 72700 | 72700 | 37 |
| 504 | 20231114 | 103200 | 3287100800 | 72700 | 72600 | 72700 | 72600 | 1091 |
| 505 | 20231114 | 103100 | 3207893000 | 72600 | 72500 | 72600 | 72500 | 113 |
| 506 | 20231114 | 103000 | 3199689400 | 72600 | 72600 | 72600 | 72600 | 212 |
| 507 | 20231114 | 102900 | 3184298200 | 72600 | 72600 | 72600 | 72500 | 46 |
| 508 | 20231114 | 102800 | 3180958900 | 72600 | 72600 | 72600 | 72600 | 35 |
| 509 | 20231114 | 102700 | 3178417900 | 72600 | 72600 | 72600 | 72500 | 99 |
| 510 | 20231114 | 102600 | 3171238500 | 72600 | 72600 | 72600 | 72600 | 195 |
| 511 | 20231114 | 102500 | 3157081500 | 72600 | 72600 | 72600 | 72600 | 30 |
| 512 | 20231114 | 102400 | 3154903500 | 72600 | 72600 | 72600 | 72600 | 712 |
| 513 | 20231114 | 102300 | 3103212300 | 72600 | 72600 | 72600 | 72600 | 244 |
| 514 | 20231114 | 102200 | 3085497900 | 72600 | 72600 | 72700 | 72600 | 703 |
| 515 | 20231114 | 102100 | 3034444700 | 72700 | 72700 | 72700 | 72700 | 249 |
| 516 | 20231114 | 102000 | 3016342400 | 72800 | 72600 | 72800 | 72600 | 187 |
| 517 | 20231114 | 101900 | 3002750500 | 72700 | 72700 | 72800 | 72700 | 190 |
| 518 | 20231114 | 101800 | 2988934500 | 72900 | 72700 | 72900 | 72700 | 311 |
| 519 | 20231114 | 101700 | 2966292100 | 72700 | 72700 | 72700 | 72700 | 403 |
| 520 | 20231114 | 101600 | 2936994000 | 72700 | 72700 | 72700 | 72700 | 210 |
| 521 | 20231114 | 101500 | 2921727000 | 72700 | 72600 | 72700 | 72600 | 475 |
| 522 | 20231114 | 101400 | 2887194800 | 72600 | 72700 | 72700 | 72600 | 216 |
| 523 | 20231114 | 101300 | 2871493000 | 72700 | 72700 | 72700 | 72700 | 556 |
| 524 | 20231114 | 101200 | 2831071800 | 72600 | 72700 | 72700 | 72600 | 95 |
| 525 | 20231114 | 101100 | 2824171700 | 72700 | 72700 | 72700 | 72600 | 302 |
| 526 | 20231114 | 101000 | 2802229300 | 72700 | 72700 | 72700 | 72700 | 76 |
| 527 | 20231114 | 100900 | 2796704100 | 72700 | 72700 | 72800 | 72700 | 119 |
| 528 | 20231114 | 100800 | 2788051300 | 72800 | 72700 | 72800 | 72700 | 149 |
| 529 | 20231114 | 100700 | 2777211600 | 72700 | 72700 | 72800 | 72700 | 167 |
| 530 | 20231114 | 100600 | 2765070600 | 72700 | 72700 | 72700 | 72700 | 71 |
| 531 | 20231114 | 100500 | 2759908900 | 72700 | 72700 | 72700 | 72700 | 36 |
| 532 | 20231114 | 100400 | 2757291700 | 72700 | 72700 | 72700 | 72700 | 177 |
| 533 | 20231114 | 100300 | 2744423800 | 72700 | 72800 | 72800 | 72700 | 351 |
| 534 | 20231114 | 100200 | 2718906000 | 72800 | 72700 | 72800 | 72600 | 1255 |
| 535 | 20231114 | 100100 | 2627678000 | 72700 | 72500 | 72700 | 72500 | 71 |
| 536 | 20231114 | 100000 | 2622523200 | 72600 | 72300 | 72700 | 72200 | 688 |
| 537 | 20231114 | 095900 | 2572645400 | 72300 | 72300 | 72400 | 72200 | 271 |
| 538 | 20231114 | 095800 | 2553053100 | 72300 | 72300 | 72500 | 72300 | 409 |
| 539 | 20231114 | 095700 | 2523467900 | 72300 | 72200 | 72600 | 72200 | 1130 |
| 540 | 20231114 | 095600 | 2441645400 | 72200 | 72700 | 72800 | 72200 | 1689 |
| 541 | 20231114 | 095500 | 2319059100 | 72800 | 72800 | 72800 | 72800 | 36 |
| 542 | 20231114 | 095400 | 2316438300 | 72800 | 72800 | 72800 | 72800 | 34 |
| 543 | 20231114 | 095300 | 2313963100 | 72800 | 72800 | 72800 | 72800 | 128 |
| 544 | 20231114 | 095200 | 2304644700 | 72800 | 72700 | 72800 | 72600 | 643 |
| 545 | 20231114 | 095100 | 2257898400 | 72700 | 72700 | 72700 | 72600 | 194 |
| 546 | 20231114 | 095000 | 2243806700 | 72600 | 72700 | 72700 | 72600 | 31 |
| 547 | 20231114 | 094900 | 2241553100 | 72700 | 72700 | 72700 | 72700 | 334 |
| 548 | 20231114 | 094800 | 2217271300 | 72700 | 72800 | 72800 | 72700 | 306 |
| 549 | 20231114 | 094700 | 2194999200 | 72800 | 73000 | 73000 | 72800 | 479 |
| 550 | 20231114 | 094600 | 2160079400 | 72900 | 73000 | 73000 | 72900 | 55 |
| 551 | 20231114 | 094500 | 2156065000 | 73000 | 72900 | 73000 | 72900 | 130 |
| 552 | 20231114 | 094400 | 2146577800 | 72900 | 72900 | 73000 | 72900 | 81 |
| 553 | 20231114 | 094300 | 2140671000 | 73000 | 72900 | 73000 | 72900 | 111 |
| 554 | 20231114 | 094200 | 2132578600 | 72900 | 73000 | 73100 | 72900 | 885 |
| 555 | 20231114 | 094100 | 2067986200 | 73100 | 72900 | 73100 | 72900 | 1396 |
| 556 | 20231114 | 094000 | 1966152600 | 72900 | 73000 | 73000 | 72800 | 340 |
| 557 | 20231114 | 093900 | 1941359400 | 73000 | 73000 | 73000 | 72900 | 711 |
| 558 | 20231114 | 093800 | 1889483900 | 73000 | 73000 | 73000 | 72900 | 113 |
| 559 | 20231114 | 093700 | 1881239000 | 72900 | 72900 | 73000 | 72800 | 482 |
| 560 | 20231114 | 093600 | 1846103500 | 72900 | 72800 | 72900 | 72700 | 861 |
| 561 | 20231114 | 093500 | 1783428400 | 72800 | 72800 | 72900 | 72700 | 989 |
| 562 | 20231114 | 093400 | 1711438900 | 72800 | 72800 | 72900 | 72800 | 86 |
| 563 | 20231114 | 093300 | 1705177200 | 72900 | 72800 | 72900 | 72800 | 212 |
| 564 | 20231114 | 093200 | 1689739100 | 72800 | 72900 | 73000 | 72800 | 789 |
| 565 | 20231114 | 093100 | 1632227800 | 73000 | 72800 | 73000 | 72700 | 2027 |
| 566 | 20231114 | 093000 | 1484554500 | 72800 | 72700 | 72800 | 72700 | 205 |
| 567 | 20231114 | 092900 | 1469647300 | 72700 | 72800 | 72800 | 72700 | 460 |
| 568 | 20231114 | 092800 | 1436204400 | 72800 | 72700 | 72800 | 72700 | 93 |
| 569 | 20231114 | 092700 | 1429441900 | 72700 | 72700 | 72800 | 72600 | 83 |
| 570 | 20231114 | 092600 | 1423408300 | 72700 | 72800 | 72900 | 72700 | 803 |
| 571 | 20231114 | 092500 | 1364990000 | 72900 | 72800 | 72900 | 72800 | 128 |
| 572 | 20231114 | 092400 | 1355665400 | 72800 | 72800 | 72900 | 72800 | 85 |
| 573 | 20231114 | 092300 | 1349477000 | 72800 | 72800 | 72900 | 72800 | 559 |
| 574 | 20231114 | 092200 | 1308762900 | 72900 | 72800 | 72900 | 72800 | 387 |
| 575 | 20231114 | 092100 | 1280567100 | 72800 | 72900 | 72900 | 72800 | 330 |
| 576 | 20231114 | 092000 | 1256515900 | 72800 | 72600 | 72800 | 72600 | 3525 |
| 577 | 20231114 | 091900 | 1000357900 | 72600 | 72500 | 72600 | 72500 | 403 |
| 578 | 20231114 | 091800 | 971134000 | 72500 | 72500 | 72600 | 72500 | 88 |
| 579 | 20231114 | 091700 | 964750800 | 72600 | 72600 | 72600 | 72500 | 196 |
| 580 | 20231114 | 091600 | 950537200 | 72600 | 72600 | 72600 | 72500 | 114 |
| 581 | 20231114 | 091500 | 942265500 | 72600 | 72500 | 72600 | 72500 | 897 |
| 582 | 20231114 | 091400 | 877220800 | 72500 | 72500 | 72500 | 72400 | 346 |
| 583 | 20231114 | 091300 | 852139700 | 72500 | 72500 | 72600 | 72500 | 358 |
| 584 | 20231114 | 091200 | 826184400 | 72600 | 72500 | 72600 | 72500 | 519 |
| 585 | 20231114 | 091100 | 788547300 | 72400 | 72500 | 72500 | 72400 | 104 |
| 586 | 20231114 | 091000 | 781008800 | 72600 | 72500 | 72600 | 72500 | 572 |
| 587 | 20231114 | 090900 | 739535200 | 72500 | 72500 | 72500 | 72400 | 218 |
| 588 | 20231114 | 090800 | 723731000 | 72500 | 72700 | 72700 | 72400 | 2283 |
| 589 | 20231114 | 090700 | 557925600 | 72700 | 72700 | 72800 | 72700 | 698 |
| 590 | 20231114 | 090600 | 507151300 | 72700 | 72700 | 72800 | 72600 | 177 |
| 591 | 20231114 | 090500 | 494287500 | 72700 | 72500 | 72800 | 72500 | 1667 |
| 592 | 20231114 | 090400 | 373198500 | 72500 | 72500 | 72700 | 72400 | 695 |
| 593 | 20231114 | 090300 | 322796900 | 72600 | 72400 | 72600 | 72300 | 428 |
| 594 | 20231114 | 090200 | 291786700 | 72400 | 72300 | 72500 | 72200 | 510 |
| 595 | 20231114 | 090100 | 254848900 | 72300 | 72400 | 72800 | 72100 | 1594 |
| 596 | 20231114 | 090000 | 139413000 | 72500 | 72400 | 72500 | 72100 | 1926 |