31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 4945 |
| 3 | 20231116 | 193800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 4 | 20231116 | 193700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 5 | 20231116 | 193600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 6 | 20231116 | 193500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 7 | 20231116 | 193400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 8 | 20231116 | 193300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 9 | 20231116 | 193200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 10 | 20231116 | 193100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 11 | 20231116 | 193000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 12 | 20231116 | 192900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 13 | 20231116 | 192800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 14 | 20231116 | 192700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 15 | 20231116 | 192600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 16 | 20231116 | 192500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 17 | 20231116 | 192400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 18 | 20231116 | 192300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 19 | 20231116 | 192200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 20 | 20231116 | 192100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 21 | 20231116 | 192000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 22 | 20231116 | 191900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 23 | 20231116 | 191800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 24 | 20231116 | 191700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 25 | 20231116 | 191600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 26 | 20231116 | 191500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 27 | 20231116 | 191400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 28 | 20231116 | 191300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 29 | 20231116 | 191200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 30 | 20231116 | 191100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 31 | 20231116 | 191000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 32 | 20231116 | 190900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 4945 |
| 33 | 20231116 | 190800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 34 | 20231116 | 190700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 35 | 20231116 | 190600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 36 | 20231116 | 190500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 37 | 20231116 | 190400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 38 | 20231116 | 190300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 39 | 20231116 | 190200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 40 | 20231116 | 190100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 41 | 20231116 | 190000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 42 | 20231116 | 185900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 43 | 20231116 | 185800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 44 | 20231116 | 185700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 45 | 20231116 | 185600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 46 | 20231116 | 185500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 47 | 20231116 | 185400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 48 | 20231116 | 185300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 49 | 20231116 | 185200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 50 | 20231116 | 185100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 51 | 20231116 | 185000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 52 | 20231116 | 184900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 53 | 20231116 | 184800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 54 | 20231116 | 184700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 55 | 20231116 | 184600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 56 | 20231116 | 184500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 57 | 20231116 | 184400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 58 | 20231116 | 184300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 59 | 20231116 | 184200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 60 | 20231116 | 184100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 61 | 20231116 | 184000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 62 | 20231116 | 183900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 4945 |
| 63 | 20231116 | 183800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 64 | 20231116 | 183700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 65 | 20231116 | 183600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 66 | 20231116 | 183500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 67 | 20231116 | 183400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 68 | 20231116 | 183300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 69 | 20231116 | 183200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 70 | 20231116 | 183100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 71 | 20231116 | 183000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 72 | 20231116 | 182900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 73 | 20231116 | 182800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 74 | 20231116 | 182700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 75 | 20231116 | 182600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 76 | 20231116 | 182500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 77 | 20231116 | 182400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 78 | 20231116 | 182300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 79 | 20231116 | 182200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 80 | 20231116 | 182100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 81 | 20231116 | 182000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 82 | 20231116 | 181900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 83 | 20231116 | 181800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 84 | 20231116 | 181700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 85 | 20231116 | 181600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 86 | 20231116 | 181500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 87 | 20231116 | 181400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 88 | 20231116 | 181300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 89 | 20231116 | 181200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 90 | 20231116 | 181100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 91 | 20231116 | 181000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 92 | 20231116 | 180900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 4945 |
| 93 | 20231116 | 180800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 94 | 20231116 | 180700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 95 | 20231116 | 180600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 96 | 20231116 | 180500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 97 | 20231116 | 180400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 98 | 20231116 | 180300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 99 | 20231116 | 180200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 100 | 20231116 | 180100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 101 | 20231116 | 180000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 102 | 20231116 | 175900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 103 | 20231116 | 175800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 104 | 20231116 | 175700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 105 | 20231116 | 175600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 106 | 20231116 | 175500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 107 | 20231116 | 175400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 108 | 20231116 | 175300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 109 | 20231116 | 175200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 110 | 20231116 | 175100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 111 | 20231116 | 175000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 112 | 20231116 | 174900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 113 | 20231116 | 174800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 114 | 20231116 | 174700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 115 | 20231116 | 174600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 116 | 20231116 | 174500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 117 | 20231116 | 174400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 118 | 20231116 | 174300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 119 | 20231116 | 174200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 120 | 20231116 | 174100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 121 | 20231116 | 174000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 122 | 20231116 | 173900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 4945 |
| 123 | 20231116 | 173800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 124 | 20231116 | 173700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 125 | 20231116 | 173600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 126 | 20231116 | 173500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 127 | 20231116 | 173400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 128 | 20231116 | 173300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 129 | 20231116 | 173200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 130 | 20231116 | 173100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 131 | 20231116 | 173000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 132 | 20231116 | 172900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 133 | 20231116 | 172800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 134 | 20231116 | 172700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 135 | 20231116 | 172600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 136 | 20231116 | 172500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 137 | 20231116 | 172400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 138 | 20231116 | 172300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 139 | 20231116 | 172200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 140 | 20231116 | 172100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 141 | 20231116 | 172000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 142 | 20231116 | 171900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 143 | 20231116 | 171800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 144 | 20231116 | 171700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 145 | 20231116 | 171600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 146 | 20231116 | 171500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 147 | 20231116 | 171400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 148 | 20231116 | 171300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 149 | 20231116 | 171200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 150 | 20231116 | 171100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 151 | 20231116 | 171000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 152 | 20231116 | 170900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 4945 |
| 153 | 20231116 | 170800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 154 | 20231116 | 170700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 155 | 20231116 | 170600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 156 | 20231116 | 170500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 157 | 20231116 | 170400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 158 | 20231116 | 170300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 159 | 20231116 | 170200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 160 | 20231116 | 170100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 161 | 20231116 | 170000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 162 | 20231116 | 165900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 163 | 20231116 | 165800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 164 | 20231116 | 165700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 165 | 20231116 | 165600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 166 | 20231116 | 165500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 167 | 20231116 | 165400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 168 | 20231116 | 165300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 169 | 20231116 | 165200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 170 | 20231116 | 165100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 171 | 20231116 | 165000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 172 | 20231116 | 164900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 173 | 20231116 | 164800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 174 | 20231116 | 164700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 175 | 20231116 | 164600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 176 | 20231116 | 164500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 177 | 20231116 | 164400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 178 | 20231116 | 164300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 179 | 20231116 | 164200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 180 | 20231116 | 164100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 181 | 20231116 | 164000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 182 | 20231116 | 163900 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 4945 |
| 183 | 20231116 | 163800 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 184 | 20231116 | 163700 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 185 | 20231116 | 163600 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 186 | 20231116 | 163500 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 187 | 20231116 | 163400 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 188 | 20231116 | 163300 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 189 | 20231116 | 163200 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 190 | 20231116 | 163100 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 191 | 20231116 | 163000 | 13067933800 | 64800 | 64800 | 64800 | 64800 | 4945 |
| 192 | 20231116 | 162900 | 12747497800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 193 | 20231116 | 162800 | 12747497800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 194 | 20231116 | 162700 | 12747497800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 195 | 20231116 | 162600 | 12747497800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 196 | 20231116 | 162500 | 12747497800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 197 | 20231116 | 162400 | 12747497800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 198 | 20231116 | 162300 | 12747497800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 199 | 20231116 | 162200 | 12747497800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 200 | 20231116 | 162100 | 12747497800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 201 | 20231116 | 162000 | 12747497800 | 64900 | 64900 | 64900 | 64900 | 0 |
| 202 | 20231116 | 161900 | 12747497800 | 64900 | 64800 | 64900 | 64800 | 997 |
| 203 | 20231116 | 161800 | 12682815600 | 64900 | 64900 | 64900 | 64800 | 683 |
| 204 | 20231116 | 161700 | 12638500200 | 64900 | 64900 | 64900 | 64800 | 611 |
| 205 | 20231116 | 161600 | 12598882300 | 64900 | 64900 | 64900 | 64800 | 378 |
| 206 | 20231116 | 161500 | 12574367700 | 64900 | 64900 | 64900 | 64800 | 308 |
| 207 | 20231116 | 161400 | 12554402400 | 64900 | 64800 | 64900 | 64800 | 1241 |
| 208 | 20231116 | 161300 | 12473984500 | 64800 | 64700 | 64800 | 64700 | 498 |
| 209 | 20231116 | 161200 | 12441750100 | 64800 | 64800 | 64900 | 64800 | 1082 |
| 210 | 20231116 | 161100 | 12371635500 | 64800 | 64700 | 64800 | 64700 | 1326 |
| 211 | 20231116 | 161000 | 12285835700 | 64700 | 64700 | 64800 | 64700 | 541 |
| 212 | 20231116 | 160900 | 12250828800 | 64800 | 64900 | 64900 | 64800 | 2673 |
| 213 | 20231116 | 160800 | 12077582200 | 64900 | 64900 | 65000 | 64900 | 1086 |
| 214 | 20231116 | 160700 | 12007100200 | 65000 | 64800 | 65000 | 64800 | 1123 |
| 215 | 20231116 | 160600 | 11934220900 | 64900 | 64800 | 64900 | 64800 | 821 |
| 216 | 20231116 | 160500 | 11881007800 | 64900 | 64900 | 65000 | 64900 | 1402 |
| 217 | 20231116 | 160400 | 11790014200 | 65000 | 64900 | 65000 | 64900 | 397 |
| 218 | 20231116 | 160300 | 11764224100 | 64900 | 64900 | 65000 | 64900 | 1128 |
| 219 | 20231116 | 160200 | 11691012900 | 64900 | 65000 | 65000 | 64900 | 420 |
| 220 | 20231116 | 160100 | 11663753600 | 65000 | 64900 | 65000 | 64900 | 826 |
| 221 | 20231116 | 160000 | 11610126600 | 65000 | 65000 | 65000 | 64900 | 302 |
| 222 | 20231116 | 155900 | 11590516300 | 65000 | 64900 | 65000 | 64900 | 1275 |
| 223 | 20231116 | 155800 | 11507710700 | 64900 | 65000 | 65100 | 64900 | 955 |
| 224 | 20231116 | 155700 | 11445656400 | 65000 | 65000 | 65100 | 65000 | 1012 |
| 225 | 20231116 | 155600 | 11379873300 | 65000 | 65100 | 65100 | 65000 | 747 |
| 226 | 20231116 | 155500 | 11331310800 | 65000 | 65100 | 65100 | 65000 | 2955 |
| 227 | 20231116 | 155400 | 11139219200 | 65000 | 65100 | 65100 | 65000 | 2372 |
| 228 | 20231116 | 155300 | 10985037500 | 65100 | 65000 | 65100 | 65000 | 591 |
| 229 | 20231116 | 155200 | 10946608700 | 65100 | 65100 | 65200 | 65000 | 704 |
| 230 | 20231116 | 155100 | 10900793300 | 65100 | 65100 | 65200 | 65100 | 619 |
| 231 | 20231116 | 155000 | 10860495800 | 65100 | 65200 | 65200 | 65100 | 1035 |
| 232 | 20231116 | 154900 | 10793088100 | 65200 | 65200 | 65200 | 65100 | 1488 |
| 233 | 20231116 | 154800 | 10696180400 | 65100 | 65100 | 65200 | 65100 | 713 |
| 234 | 20231116 | 154700 | 10649763200 | 65100 | 65200 | 65200 | 65100 | 474 |
| 235 | 20231116 | 154600 | 10618895200 | 65100 | 65200 | 65200 | 65100 | 562 |
| 236 | 20231116 | 154500 | 10582307500 | 65200 | 65100 | 65200 | 65100 | 477 |
| 237 | 20231116 | 154400 | 10551250700 | 65200 | 65200 | 65200 | 65100 | 717 |
| 238 | 20231116 | 154300 | 10504569300 | 65100 | 65200 | 65200 | 65100 | 374 |
| 239 | 20231116 | 154200 | 10480207400 | 65200 | 65200 | 65300 | 65100 | 764 |
| 240 | 20231116 | 154100 | 10430392400 | 65300 | 65200 | 65300 | 65200 | 714 |
| 241 | 20231116 | 154000 | 10383832600 | 65200 | 65200 | 65300 | 65200 | 582 |
| 242 | 20231116 | 153900 | 10345886100 | 65200 | 65200 | 65300 | 65200 | 746 |
| 243 | 20231116 | 153800 | 10297243000 | 65200 | 65200 | 65300 | 65200 | 499 |
| 244 | 20231116 | 153700 | 10264687200 | 65200 | 65200 | 65300 | 65200 | 611 |
| 245 | 20231116 | 153600 | 10224849900 | 65200 | 65200 | 65300 | 65200 | 584 |
| 246 | 20231116 | 153500 | 10186768900 | 65200 | 65300 | 65300 | 65200 | 656 |
| 247 | 20231116 | 153400 | 10143985000 | 65200 | 65300 | 65300 | 65200 | 515 |
| 248 | 20231116 | 153300 | 10110394300 | 65200 | 65200 | 65300 | 65200 | 634 |
| 249 | 20231116 | 153200 | 10069053300 | 65200 | 65300 | 65300 | 65200 | 229 |
| 250 | 20231116 | 153100 | 10054115300 | 65200 | 65200 | 65300 | 65200 | 442 |
| 251 | 20231116 | 153000 | 10025284300 | 65300 | 65200 | 65400 | 65200 | 790 |
| 252 | 20231116 | 152900 | 9973718000 | 65300 | 65200 | 65300 | 65200 | 1028 |
| 253 | 20231116 | 152800 | 9906685200 | 65300 | 65300 | 65300 | 65200 | 751 |
| 254 | 20231116 | 152700 | 9857678700 | 65400 | 65300 | 65400 | 65300 | 356 |
| 255 | 20231116 | 152600 | 9834423900 | 65300 | 65300 | 65400 | 65300 | 611 |
| 256 | 20231116 | 152500 | 9794525300 | 65300 | 65400 | 65400 | 65300 | 444 |
| 257 | 20231116 | 152400 | 9765525100 | 65400 | 65300 | 65400 | 65200 | 1311 |
| 258 | 20231116 | 152300 | 9679927400 | 65300 | 65200 | 65300 | 65200 | 708 |
| 259 | 20231116 | 152200 | 9633753700 | 65300 | 65300 | 65300 | 65200 | 1045 |
| 260 | 20231116 | 152100 | 9565610000 | 65200 | 65300 | 65300 | 65200 | 739 |
| 261 | 20231116 | 152000 | 9517395500 | 65200 | 65400 | 65400 | 65200 | 522 |
| 262 | 20231116 | 151900 | 9483305900 | 65300 | 65300 | 65400 | 65300 | 1016 |
| 263 | 20231116 | 151800 | 9416940500 | 65300 | 65400 | 65400 | 65300 | 390 |
| 264 | 20231116 | 151700 | 9391472900 | 65300 | 65200 | 65400 | 65200 | 569 |
| 265 | 20231116 | 151600 | 9354313800 | 65300 | 65300 | 65400 | 65200 | 991 |
| 266 | 20231116 | 151500 | 9289637200 | 65300 | 65300 | 65400 | 65300 | 483 |
| 267 | 20231116 | 151400 | 9258097200 | 65300 | 65300 | 65400 | 65200 | 1290 |
| 268 | 20231116 | 151300 | 9173873500 | 65300 | 65300 | 65400 | 65300 | 1265 |
| 269 | 20231116 | 151200 | 9091259700 | 65300 | 65300 | 65400 | 65300 | 2770 |
| 270 | 20231116 | 151100 | 8910364200 | 65300 | 65400 | 65400 | 65300 | 211 |
| 271 | 20231116 | 151000 | 8896579100 | 65400 | 65300 | 65400 | 65300 | 662 |
| 272 | 20231116 | 150900 | 8853310100 | 65400 | 65400 | 65400 | 65300 | 748 |
| 273 | 20231116 | 150800 | 8804448900 | 65300 | 65300 | 65400 | 65300 | 2405 |
| 274 | 20231116 | 150700 | 8647398500 | 65400 | 65400 | 65400 | 65300 | 146 |
| 275 | 20231116 | 150600 | 8637860100 | 65300 | 65500 | 65500 | 65300 | 729 |
| 276 | 20231116 | 150500 | 8590197500 | 65400 | 65400 | 65500 | 65400 | 275 |
| 277 | 20231116 | 150400 | 8572208700 | 65400 | 65500 | 65500 | 65400 | 415 |
| 278 | 20231116 | 150300 | 8545049400 | 65400 | 65400 | 65500 | 65400 | 466 |
| 279 | 20231116 | 150200 | 8514562900 | 65400 | 65400 | 65500 | 65400 | 839 |
| 280 | 20231116 | 150100 | 8459649900 | 65300 | 65500 | 65500 | 65300 | 391 |
| 281 | 20231116 | 150000 | 8434089300 | 65500 | 65500 | 65500 | 65400 | 173 |
| 282 | 20231116 | 145900 | 8422769100 | 65500 | 65500 | 65500 | 65400 | 405 |
| 283 | 20231116 | 145800 | 8396280900 | 65400 | 65400 | 65500 | 65400 | 327 |
| 284 | 20231116 | 145700 | 8374883300 | 65500 | 65500 | 65500 | 65400 | 184 |
| 285 | 20231116 | 145600 | 8362849500 | 65400 | 65400 | 65500 | 65300 | 422 |
| 286 | 20231116 | 145500 | 8335261800 | 65400 | 65300 | 65400 | 65300 | 263 |
| 287 | 20231116 | 145400 | 8318086800 | 65400 | 65400 | 65500 | 65300 | 584 |
| 288 | 20231116 | 145300 | 8279904200 | 65400 | 65400 | 65400 | 65400 | 656 |
| 289 | 20231116 | 145200 | 8237001800 | 65400 | 65400 | 65500 | 65300 | 339 |
| 290 | 20231116 | 145100 | 8214842400 | 65300 | 65300 | 65400 | 65300 | 1451 |
| 291 | 20231116 | 145000 | 8119972600 | 65300 | 65300 | 65300 | 65300 | 119 |
| 292 | 20231116 | 144900 | 8112201900 | 65300 | 65400 | 65400 | 65300 | 257 |
| 293 | 20231116 | 144800 | 8095419300 | 65300 | 65300 | 65400 | 65300 | 403 |
| 294 | 20231116 | 144700 | 8069098200 | 65400 | 65400 | 65400 | 65300 | 696 |
| 295 | 20231116 | 144600 | 8023590400 | 65400 | 65400 | 65400 | 65300 | 365 |
| 296 | 20231116 | 144500 | 7999754600 | 65400 | 65400 | 65400 | 65300 | 106 |
| 297 | 20231116 | 144400 | 7992827700 | 65300 | 65400 | 65400 | 65300 | 355 |
| 298 | 20231116 | 144300 | 7969644400 | 65400 | 65300 | 65400 | 65300 | 331 |
| 299 | 20231116 | 144200 | 7948028900 | 65300 | 65300 | 65400 | 65300 | 350 |
| 300 | 20231116 | 144100 | 7925171900 | 65400 | 65300 | 65400 | 65300 | 430 |
| 301 | 20231116 | 144000 | 7897076100 | 65300 | 65300 | 65400 | 65300 | 397 |
| 302 | 20231116 | 143900 | 7871150100 | 65400 | 65400 | 65400 | 65300 | 148 |
| 303 | 20231116 | 143800 | 7861481700 | 65400 | 65400 | 65400 | 65300 | 572 |
| 304 | 20231116 | 143700 | 7824120000 | 65300 | 65300 | 65400 | 65300 | 145 |
| 305 | 20231116 | 143600 | 7814651400 | 65300 | 65300 | 65400 | 65300 | 482 |
| 306 | 20231116 | 143500 | 7783175700 | 65400 | 65300 | 65400 | 65300 | 425 |
| 307 | 20231116 | 143400 | 7755420400 | 65300 | 65300 | 65400 | 65300 | 341 |
| 308 | 20231116 | 143300 | 7733151900 | 65400 | 65300 | 65400 | 65300 | 959 |
| 309 | 20231116 | 143200 | 7670523900 | 65300 | 65300 | 65400 | 65300 | 824 |
| 310 | 20231116 | 143100 | 7616715600 | 65300 | 65300 | 65400 | 65300 | 442 |
| 311 | 20231116 | 143000 | 7587851700 | 65400 | 65400 | 65500 | 65300 | 736 |
| 312 | 20231116 | 142900 | 7539727700 | 65400 | 65300 | 65400 | 65300 | 469 |
| 313 | 20231116 | 142800 | 7509084400 | 65300 | 65400 | 65400 | 65300 | 487 |
| 314 | 20231116 | 142700 | 7477251000 | 65300 | 65400 | 65400 | 65300 | 296 |
| 315 | 20231116 | 142600 | 7457915000 | 65300 | 65400 | 65400 | 65300 | 340 |
| 316 | 20231116 | 142500 | 7435699800 | 65400 | 65400 | 65500 | 65300 | 615 |
| 317 | 20231116 | 142400 | 7395479700 | 65400 | 65400 | 65500 | 65400 | 114 |
| 318 | 20231116 | 142300 | 7388015700 | 65400 | 65400 | 65500 | 65400 | 478 |
| 319 | 20231116 | 142200 | 7356753600 | 65400 | 65400 | 65400 | 65400 | 274 |
| 320 | 20231116 | 142100 | 7338834000 | 65400 | 65400 | 65500 | 65400 | 490 |
| 321 | 20231116 | 142000 | 7306786700 | 65400 | 65400 | 65500 | 65400 | 226 |
| 322 | 20231116 | 141900 | 7292003200 | 65400 | 65400 | 65500 | 65400 | 345 |
| 323 | 20231116 | 141800 | 7269439400 | 65500 | 65400 | 65500 | 65400 | 729 |
| 324 | 20231116 | 141700 | 7221762600 | 65500 | 65400 | 65500 | 65400 | 900 |
| 325 | 20231116 | 141600 | 7162900500 | 65500 | 65400 | 65500 | 65400 | 494 |
| 326 | 20231116 | 141500 | 7130579200 | 65400 | 65500 | 65500 | 65400 | 249 |
| 327 | 20231116 | 141400 | 7114291200 | 65500 | 65500 | 65600 | 65400 | 1855 |
| 328 | 20231116 | 141300 | 6992830400 | 65600 | 65500 | 65600 | 65500 | 434 |
| 329 | 20231116 | 141200 | 6964382900 | 65500 | 65500 | 65500 | 65500 | 145 |
| 330 | 20231116 | 141100 | 6954885400 | 65600 | 65600 | 65600 | 65500 | 647 |
| 331 | 20231116 | 141000 | 6912479100 | 65600 | 65600 | 65600 | 65500 | 1546 |
| 332 | 20231116 | 140900 | 6811070600 | 65600 | 65700 | 65700 | 65600 | 181 |
| 333 | 20231116 | 140800 | 6799192800 | 65600 | 65700 | 65700 | 65600 | 428 |
| 334 | 20231116 | 140700 | 6771115900 | 65600 | 65600 | 65600 | 65600 | 119 |
| 335 | 20231116 | 140600 | 6763309500 | 65700 | 65800 | 65800 | 65700 | 481 |
| 336 | 20231116 | 140500 | 6731705500 | 65800 | 65800 | 65800 | 65800 | 0 |
| 337 | 20231116 | 140400 | 6731705500 | 65800 | 65800 | 65800 | 65700 | 32 |
| 338 | 20231116 | 140300 | 6729600400 | 65800 | 65800 | 65800 | 65800 | 26 |
| 339 | 20231116 | 140200 | 6727889600 | 65800 | 65700 | 65800 | 65600 | 167 |
| 340 | 20231116 | 140100 | 6716916900 | 65700 | 65700 | 65700 | 65700 | 204 |
| 341 | 20231116 | 140000 | 6703514100 | 65700 | 65600 | 65700 | 65600 | 608 |
| 342 | 20231116 | 135900 | 6663569000 | 65600 | 65700 | 65700 | 65600 | 129 |
| 343 | 20231116 | 135800 | 6655100500 | 65600 | 65800 | 65800 | 65600 | 295 |
| 344 | 20231116 | 135700 | 6635720600 | 65700 | 65700 | 65800 | 65700 | 23 |
| 345 | 20231116 | 135600 | 6634209200 | 65700 | 65700 | 65700 | 65700 | 631 |
| 346 | 20231116 | 135500 | 6592752500 | 65700 | 65700 | 65700 | 65600 | 137 |
| 347 | 20231116 | 135400 | 6583754200 | 65700 | 65800 | 65800 | 65700 | 2072 |
| 348 | 20231116 | 135300 | 6447621700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 349 | 20231116 | 135200 | 6447621700 | 65700 | 65800 | 65800 | 65700 | 12 |
| 350 | 20231116 | 135100 | 6446832700 | 65800 | 65800 | 65800 | 65700 | 76 |
| 351 | 20231116 | 135000 | 6441833500 | 65700 | 65800 | 65800 | 65700 | 10 |
| 352 | 20231116 | 134900 | 6441176000 | 65700 | 65800 | 65800 | 65700 | 20 |
| 353 | 20231116 | 134800 | 6439860100 | 65800 | 65700 | 65800 | 65700 | 141 |
| 354 | 20231116 | 134700 | 6430585000 | 65800 | 65800 | 65800 | 65800 | 46 |
| 355 | 20231116 | 134600 | 6427558200 | 65800 | 65800 | 65800 | 65800 | 193 |
| 356 | 20231116 | 134500 | 6414858800 | 65700 | 65700 | 65700 | 65700 | 7 |
| 357 | 20231116 | 134400 | 6414398900 | 65800 | 65700 | 65800 | 65700 | 17 |
| 358 | 20231116 | 134300 | 6413281800 | 65700 | 65800 | 65800 | 65700 | 8 |
| 359 | 20231116 | 134200 | 6412755900 | 65700 | 65700 | 65700 | 65700 | 0 |
| 360 | 20231116 | 134100 | 6412755900 | 65700 | 65700 | 65700 | 65700 | 10 |
| 361 | 20231116 | 134000 | 6412098900 | 65700 | 65800 | 65800 | 65700 | 37 |
| 362 | 20231116 | 133900 | 6409666200 | 65800 | 65800 | 65800 | 65800 | 65 |
| 363 | 20231116 | 133800 | 6405389200 | 65700 | 65700 | 65700 | 65700 | 5 |
| 364 | 20231116 | 133700 | 6405060700 | 65700 | 65700 | 65700 | 65700 | 719 |
| 365 | 20231116 | 133600 | 6357822400 | 65700 | 65800 | 65800 | 65700 | 253 |
| 366 | 20231116 | 133500 | 6341195800 | 65800 | 65800 | 65800 | 65800 | 26 |
| 367 | 20231116 | 133400 | 6339485000 | 65800 | 65800 | 65800 | 65800 | 15 |
| 368 | 20231116 | 133300 | 6338498000 | 65800 | 65800 | 65800 | 65700 | 65 |
| 369 | 20231116 | 133200 | 6334223600 | 65800 | 65700 | 65800 | 65700 | 3 |
| 370 | 20231116 | 133100 | 6334026400 | 65700 | 65800 | 65800 | 65700 | 9 |
| 371 | 20231116 | 133000 | 6333434700 | 65700 | 65700 | 65700 | 65700 | 0 |
| 372 | 20231116 | 132900 | 6333434700 | 65700 | 65800 | 65800 | 65700 | 1121 |
| 373 | 20231116 | 132800 | 6259675000 | 65800 | 65800 | 65800 | 65800 | 1 |
| 374 | 20231116 | 132700 | 6259609200 | 65800 | 65800 | 65800 | 65700 | 42 |
| 375 | 20231116 | 132600 | 6256845700 | 65700 | 65700 | 65800 | 65700 | 1177 |
| 376 | 20231116 | 132500 | 6179403100 | 65700 | 65700 | 65700 | 65700 | 0 |
| 377 | 20231116 | 132400 | 6179403100 | 65700 | 65700 | 65700 | 65700 | 6 |
| 378 | 20231116 | 132300 | 6179008900 | 65700 | 65800 | 65800 | 65700 | 18 |
| 379 | 20231116 | 132200 | 6177826200 | 65800 | 65600 | 65800 | 65600 | 1877 |
| 380 | 20231116 | 132100 | 6054515300 | 65700 | 65700 | 65700 | 65700 | 1 |
| 381 | 20231116 | 132000 | 6054449600 | 65600 | 65600 | 65600 | 65600 | 5 |
| 382 | 20231116 | 131900 | 6054121600 | 65700 | 65700 | 65700 | 65600 | 107 |
| 383 | 20231116 | 131800 | 6047092200 | 65600 | 65700 | 65700 | 65600 | 60 |
| 384 | 20231116 | 131700 | 6043152300 | 65700 | 65600 | 65700 | 65600 | 46 |
| 385 | 20231116 | 131600 | 6040130600 | 65700 | 65600 | 65700 | 65600 | 24 |
| 386 | 20231116 | 131500 | 6038553900 | 65600 | 65600 | 65600 | 65600 | 21 |
| 387 | 20231116 | 131400 | 6037176300 | 65600 | 65700 | 65700 | 65600 | 141 |
| 388 | 20231116 | 131300 | 6027913200 | 65600 | 65600 | 65600 | 65600 | 0 |
| 389 | 20231116 | 131200 | 6027913200 | 65600 | 65700 | 65700 | 65600 | 10 |
| 390 | 20231116 | 131100 | 6027256700 | 65600 | 65700 | 65700 | 65600 | 58 |
| 391 | 20231116 | 131000 | 6023448200 | 65700 | 65700 | 65700 | 65600 | 20 |
| 392 | 20231116 | 130900 | 6022134700 | 65600 | 65600 | 65600 | 65600 | 0 |
| 393 | 20231116 | 130800 | 6022134700 | 65600 | 65600 | 65600 | 65600 | 1 |
| 394 | 20231116 | 130700 | 6022069100 | 65600 | 65700 | 65700 | 65600 | 68 |
| 395 | 20231116 | 130600 | 6017603600 | 65600 | 65600 | 65600 | 65600 | 100 |
| 396 | 20231116 | 130500 | 6011043600 | 65600 | 65700 | 65700 | 65600 | 14 |
| 397 | 20231116 | 130400 | 6010124300 | 65700 | 65700 | 65700 | 65600 | 133 |
| 398 | 20231116 | 130300 | 6001388300 | 65700 | 65600 | 65700 | 65600 | 13 |
| 399 | 20231116 | 130200 | 6000534700 | 65600 | 65600 | 65600 | 65600 | 3 |
| 400 | 20231116 | 130100 | 6000337900 | 65700 | 65700 | 65700 | 65700 | 1 |
| 401 | 20231116 | 130000 | 6000272200 | 65600 | 65700 | 65700 | 65600 | 163 |
| 402 | 20231116 | 125900 | 5989567600 | 65700 | 65700 | 65700 | 65700 | 10 |
| 403 | 20231116 | 125800 | 5988910600 | 65700 | 65600 | 65700 | 65600 | 60 |
| 404 | 20231116 | 125700 | 5984973100 | 65600 | 65500 | 65600 | 65500 | 175 |
| 405 | 20231116 | 125600 | 5973494900 | 65700 | 65600 | 65700 | 65600 | 106 |
| 406 | 20231116 | 125500 | 5966539400 | 65600 | 65700 | 65700 | 65500 | 1292 |
| 407 | 20231116 | 125400 | 5881785000 | 65700 | 65600 | 65700 | 65600 | 25 |
| 408 | 20231116 | 125300 | 5880144800 | 65600 | 65700 | 65700 | 65600 | 1722 |
| 409 | 20231116 | 125200 | 5767170400 | 65700 | 65700 | 65700 | 65600 | 222 |
| 410 | 20231116 | 125100 | 5752591100 | 65700 | 65700 | 65700 | 65600 | 39 |
| 411 | 20231116 | 125000 | 5750029300 | 65700 | 65700 | 65700 | 65700 | 16 |
| 412 | 20231116 | 124900 | 5748978100 | 65600 | 65600 | 65700 | 65600 | 194 |
| 413 | 20231116 | 124800 | 5736241700 | 65600 | 65700 | 65700 | 65600 | 68 |
| 414 | 20231116 | 124700 | 5731774600 | 65700 | 65700 | 65700 | 65700 | 122 |
| 415 | 20231116 | 124600 | 5723759200 | 65600 | 65600 | 65700 | 65600 | 36 |
| 416 | 20231116 | 124500 | 5721396300 | 65600 | 65600 | 65600 | 65600 | 0 |
| 417 | 20231116 | 124400 | 5721396300 | 65600 | 65600 | 65600 | 65600 | 5 |
| 418 | 20231116 | 124300 | 5721068300 | 65700 | 65600 | 65700 | 65600 | 192 |
| 419 | 20231116 | 124200 | 5708472800 | 65600 | 65600 | 65600 | 65600 | 455 |
| 420 | 20231116 | 124100 | 5678624800 | 65600 | 65700 | 65700 | 65600 | 71 |
| 421 | 20231116 | 124000 | 5673960700 | 65600 | 65600 | 65700 | 65600 | 20 |
| 422 | 20231116 | 123900 | 5672648500 | 65700 | 65600 | 65700 | 65600 | 233 |
| 423 | 20231116 | 123800 | 5657362700 | 65600 | 65700 | 65700 | 65600 | 210 |
| 424 | 20231116 | 123700 | 5643567500 | 65600 | 65600 | 65600 | 65600 | 0 |
| 425 | 20231116 | 123600 | 5643567500 | 65600 | 65600 | 65600 | 65600 | 5 |
| 426 | 20231116 | 123500 | 5643239500 | 65600 | 65600 | 65600 | 65600 | 38 |
| 427 | 20231116 | 123400 | 5640746700 | 65700 | 65700 | 65700 | 65600 | 178 |
| 428 | 20231116 | 123300 | 5629052600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 429 | 20231116 | 123200 | 5629052600 | 65700 | 65700 | 65700 | 65600 | 255 |
| 430 | 20231116 | 123100 | 5612299600 | 65600 | 65600 | 65600 | 65600 | 29 |
| 431 | 20231116 | 123000 | 5610397200 | 65600 | 65600 | 65700 | 65600 | 74 |
| 432 | 20231116 | 122900 | 5605542600 | 65600 | 65700 | 65700 | 65600 | 9 |
| 433 | 20231116 | 122800 | 5604951900 | 65600 | 65600 | 65600 | 65600 | 29 |
| 434 | 20231116 | 122700 | 5603049500 | 65600 | 65700 | 65700 | 65600 | 48 |
| 435 | 20231116 | 122600 | 5599900200 | 65700 | 65700 | 65700 | 65700 | 50 |
| 436 | 20231116 | 122500 | 5596615200 | 65700 | 65700 | 65700 | 65700 | 25 |
| 437 | 20231116 | 122400 | 5594972700 | 65800 | 65700 | 65800 | 65700 | 46 |
| 438 | 20231116 | 122300 | 5591949400 | 65700 | 65700 | 65700 | 65700 | 687 |
| 439 | 20231116 | 122200 | 5546813500 | 65700 | 65700 | 65700 | 65700 | 8 |
| 440 | 20231116 | 122100 | 5546287900 | 65700 | 65800 | 65800 | 65700 | 1617 |
| 441 | 20231116 | 122000 | 5439945200 | 65800 | 65800 | 65800 | 65800 | 30 |
| 442 | 20231116 | 121900 | 5437971200 | 65900 | 65900 | 65900 | 65900 | 48 |
| 443 | 20231116 | 121800 | 5434808000 | 65900 | 65900 | 65900 | 65900 | 221 |
| 444 | 20231116 | 121700 | 5420244100 | 65800 | 65800 | 65900 | 65800 | 26 |
| 445 | 20231116 | 121600 | 5418533200 | 65800 | 65900 | 65900 | 65800 | 34 |
| 446 | 20231116 | 121500 | 5416294100 | 65800 | 65900 | 65900 | 65800 | 121 |
| 447 | 20231116 | 121400 | 5408320800 | 65900 | 65900 | 65900 | 65900 | 1042 |
| 448 | 20231116 | 121300 | 5339653000 | 65800 | 65800 | 65800 | 65700 | 415 |
| 449 | 20231116 | 121200 | 5312348500 | 65800 | 65800 | 65800 | 65800 | 250 |
| 450 | 20231116 | 121100 | 5295898500 | 65800 | 65800 | 65800 | 65800 | 442 |
| 451 | 20231116 | 121000 | 5266814900 | 65700 | 65800 | 65800 | 65700 | 719 |
| 452 | 20231116 | 120900 | 5219505200 | 65800 | 65800 | 65800 | 65700 | 399 |
| 453 | 20231116 | 120800 | 5193252700 | 65800 | 65800 | 65800 | 65700 | 515 |
| 454 | 20231116 | 120700 | 5159392200 | 65800 | 65800 | 65800 | 65700 | 1506 |
| 455 | 20231116 | 120600 | 5060310400 | 65700 | 65700 | 65700 | 65700 | 26 |
| 456 | 20231116 | 120500 | 5058602200 | 65800 | 65800 | 65800 | 65800 | 17 |
| 457 | 20231116 | 120400 | 5057483600 | 65800 | 65700 | 65800 | 65700 | 77 |
| 458 | 20231116 | 120300 | 5052424400 | 65700 | 65800 | 65800 | 65700 | 14 |
| 459 | 20231116 | 120200 | 5051503700 | 65800 | 65800 | 65800 | 65700 | 164 |
| 460 | 20231116 | 120100 | 5040714100 | 65800 | 65700 | 65800 | 65700 | 341 |
| 461 | 20231116 | 120000 | 5018276800 | 65800 | 65800 | 65800 | 65700 | 1479 |
| 462 | 20231116 | 115900 | 4920985400 | 65800 | 65800 | 65800 | 65700 | 250 |
| 463 | 20231116 | 115800 | 4904540900 | 65700 | 65700 | 65700 | 65600 | 156 |
| 464 | 20231116 | 115700 | 4894292000 | 65700 | 65700 | 65800 | 65700 | 2323 |
| 465 | 20231116 | 115600 | 4741504100 | 65800 | 65700 | 65800 | 65700 | 7 |
| 466 | 20231116 | 115500 | 4741044100 | 65800 | 65700 | 65800 | 65700 | 235 |
| 467 | 20231116 | 115400 | 4725599900 | 65700 | 65800 | 65800 | 65700 | 6 |
| 468 | 20231116 | 115300 | 4725205600 | 65700 | 65700 | 65700 | 65700 | 2 |
| 469 | 20231116 | 115200 | 4725074200 | 65700 | 65700 | 65700 | 65700 | 430 |
| 470 | 20231116 | 115100 | 4696823200 | 65600 | 65700 | 65700 | 65600 | 146 |
| 471 | 20231116 | 115000 | 4687233700 | 65700 | 65700 | 65700 | 65700 | 10 |
| 472 | 20231116 | 114900 | 4686576700 | 65700 | 65600 | 65700 | 65600 | 121 |
| 473 | 20231116 | 114800 | 4678627500 | 65700 | 65700 | 65700 | 65700 | 1 |
| 474 | 20231116 | 114700 | 4678561800 | 65700 | 65600 | 65700 | 65600 | 843 |
| 475 | 20231116 | 114600 | 4623229000 | 65600 | 65700 | 65700 | 65600 | 269 |
| 476 | 20231116 | 114500 | 4605578000 | 65600 | 65600 | 65700 | 65600 | 78 |
| 477 | 20231116 | 114400 | 4600459200 | 65600 | 65600 | 65600 | 65600 | 44 |
| 478 | 20231116 | 114300 | 4597572800 | 65600 | 65600 | 65700 | 65600 | 89 |
| 479 | 20231116 | 114200 | 4591728100 | 65600 | 65600 | 65700 | 65600 | 53 |
| 480 | 20231116 | 114100 | 4588251000 | 65700 | 65700 | 65700 | 65700 | 7 |
| 481 | 20231116 | 114000 | 4587791100 | 65600 | 65600 | 65600 | 65600 | 315 |
| 482 | 20231116 | 113900 | 4567127100 | 65600 | 65600 | 65600 | 65600 | 178 |
| 483 | 20231116 | 113800 | 4555450300 | 65600 | 65600 | 65600 | 65600 | 249 |
| 484 | 20231116 | 113700 | 4539115900 | 65600 | 65700 | 65700 | 65600 | 92 |
| 485 | 20231116 | 113600 | 4533075200 | 65600 | 65700 | 65700 | 65600 | 329 |
| 486 | 20231116 | 113500 | 4511472100 | 65600 | 65500 | 65600 | 65500 | 582 |
| 487 | 20231116 | 113400 | 4473293400 | 65500 | 65600 | 65600 | 65500 | 1572 |
| 488 | 20231116 | 113300 | 4370291400 | 65600 | 65700 | 65700 | 65600 | 75 |
| 489 | 20231116 | 113200 | 4365367200 | 65700 | 65700 | 65700 | 65700 | 115 |
| 490 | 20231116 | 113100 | 4357811700 | 65700 | 65700 | 65700 | 65700 | 323 |
| 491 | 20231116 | 113000 | 4336590600 | 65700 | 65600 | 65700 | 65600 | 18 |
| 492 | 20231116 | 112900 | 4335409700 | 65600 | 65600 | 65600 | 65600 | 94 |
| 493 | 20231116 | 112800 | 4329243300 | 65600 | 65500 | 65600 | 65500 | 266 |
| 494 | 20231116 | 112700 | 4311794200 | 65500 | 65600 | 65600 | 65500 | 2272 |
| 495 | 20231116 | 112600 | 4162892400 | 65700 | 65600 | 65700 | 65600 | 144 |
| 496 | 20231116 | 112500 | 4153438100 | 65600 | 65700 | 65700 | 65600 | 136 |
| 497 | 20231116 | 112400 | 4144505000 | 65700 | 65700 | 65700 | 65700 | 197 |
| 498 | 20231116 | 112300 | 4131562100 | 65700 | 65600 | 65700 | 65600 | 57 |
| 499 | 20231116 | 112200 | 4127817700 | 65700 | 65600 | 65700 | 65600 | 27 |
| 500 | 20231116 | 112100 | 4126046400 | 65700 | 65600 | 65700 | 65600 | 26 |
| 501 | 20231116 | 112000 | 4124338700 | 65600 | 65600 | 65600 | 65600 | 247 |
| 502 | 20231116 | 111900 | 4108135500 | 65600 | 65600 | 65600 | 65600 | 573 |
| 503 | 20231116 | 111800 | 4070546700 | 65600 | 65600 | 65600 | 65500 | 99 |
| 504 | 20231116 | 111700 | 4064054500 | 65600 | 65600 | 65600 | 65600 | 156 |
| 505 | 20231116 | 111600 | 4053820900 | 65500 | 65600 | 65600 | 65500 | 9 |
| 506 | 20231116 | 111500 | 4053231000 | 65600 | 65600 | 65600 | 65600 | 15 |
| 507 | 20231116 | 111400 | 4052247000 | 65500 | 65700 | 65700 | 65500 | 182 |
| 508 | 20231116 | 111300 | 4040304200 | 65700 | 65600 | 65700 | 65500 | 170 |
| 509 | 20231116 | 111200 | 4029152700 | 65500 | 65500 | 65500 | 65500 | 66 |
| 510 | 20231116 | 111100 | 4024829700 | 65500 | 65400 | 65500 | 65400 | 1098 |
| 511 | 20231116 | 111000 | 3952969000 | 65400 | 65400 | 65400 | 65300 | 100 |
| 512 | 20231116 | 110900 | 3946431500 | 65400 | 65300 | 65400 | 65300 | 250 |
| 513 | 20231116 | 110800 | 3930082500 | 65300 | 65300 | 65300 | 65300 | 66 |
| 514 | 20231116 | 110700 | 3925772700 | 65300 | 65300 | 65300 | 65200 | 1106 |
| 515 | 20231116 | 110600 | 3853556800 | 65200 | 65300 | 65300 | 65200 | 578 |
| 516 | 20231116 | 110500 | 3815825600 | 65300 | 65300 | 65300 | 65200 | 602 |
| 517 | 20231116 | 110400 | 3776516400 | 65300 | 65400 | 65500 | 65200 | 4336 |
| 518 | 20231116 | 110300 | 3493251100 | 65500 | 65500 | 65500 | 65400 | 205 |
| 519 | 20231116 | 110200 | 3479840200 | 65500 | 65500 | 65500 | 65500 | 723 |
| 520 | 20231116 | 110100 | 3432483700 | 65500 | 65600 | 65600 | 65500 | 26 |
| 521 | 20231116 | 110000 | 3430780100 | 65500 | 65500 | 65600 | 65500 | 26 |
| 522 | 20231116 | 105900 | 3429076600 | 65500 | 65600 | 65600 | 65500 | 135 |
| 523 | 20231116 | 105800 | 3420223000 | 65600 | 65500 | 65600 | 65500 | 1835 |
| 524 | 20231116 | 105700 | 3300029400 | 65500 | 65400 | 65500 | 65400 | 7 |
| 525 | 20231116 | 105600 | 3299571500 | 65500 | 65600 | 65600 | 65500 | 537 |
| 526 | 20231116 | 105500 | 3264395300 | 65600 | 65500 | 65600 | 65500 | 112 |
| 527 | 20231116 | 105400 | 3257058200 | 65500 | 65500 | 65500 | 65400 | 411 |
| 528 | 20231116 | 105300 | 3230139400 | 65600 | 65500 | 65600 | 65400 | 406 |
| 529 | 20231116 | 105200 | 3203548300 | 65500 | 65400 | 65500 | 65400 | 537 |
| 530 | 20231116 | 105100 | 3168375300 | 65400 | 65600 | 65600 | 65400 | 2748 |
| 531 | 20231116 | 105000 | 2988448200 | 65500 | 65500 | 65600 | 65500 | 156 |
| 532 | 20231116 | 104900 | 2978222900 | 65500 | 65600 | 65600 | 65500 | 673 |
| 533 | 20231116 | 104800 | 2934139700 | 65600 | 65600 | 65600 | 65500 | 75 |
| 534 | 20231116 | 104700 | 2929225800 | 65500 | 65600 | 65600 | 65500 | 305 |
| 535 | 20231116 | 104600 | 2909227900 | 65600 | 65600 | 65600 | 65600 | 1026 |
| 536 | 20231116 | 104500 | 2841922300 | 65500 | 65600 | 65600 | 65500 | 100 |
| 537 | 20231116 | 104400 | 2835369200 | 65600 | 65600 | 65600 | 65500 | 561 |
| 538 | 20231116 | 104300 | 2798592500 | 65600 | 65500 | 65600 | 65500 | 1052 |
| 539 | 20231116 | 104200 | 2729681200 | 65400 | 65500 | 65500 | 65300 | 1061 |
| 540 | 20231116 | 104100 | 2660264700 | 65400 | 65700 | 65700 | 65400 | 3053 |
| 541 | 20231116 | 104000 | 2460168600 | 65700 | 65600 | 65700 | 65600 | 1409 |
| 542 | 20231116 | 103900 | 2367604100 | 65700 | 65700 | 65700 | 65600 | 819 |
| 543 | 20231116 | 103800 | 2313872500 | 65600 | 65800 | 65800 | 65600 | 2213 |
| 544 | 20231116 | 103700 | 2168489500 | 65800 | 65800 | 65800 | 65800 | 321 |
| 545 | 20231116 | 103600 | 2147367700 | 65800 | 65800 | 65800 | 65700 | 1082 |
| 546 | 20231116 | 103500 | 2076175800 | 65800 | 66000 | 66000 | 65800 | 1118 |
| 547 | 20231116 | 103400 | 2002517800 | 65900 | 66000 | 66000 | 65900 | 95 |
| 548 | 20231116 | 103300 | 1996252000 | 66000 | 65900 | 66000 | 65900 | 119 |
| 549 | 20231116 | 103200 | 1988408200 | 66000 | 66000 | 66000 | 65900 | 52 |
| 550 | 20231116 | 103100 | 1984979800 | 65900 | 66000 | 66000 | 65900 | 384 |
| 551 | 20231116 | 103000 | 1959639500 | 66000 | 66000 | 66100 | 66000 | 212 |
| 552 | 20231116 | 102900 | 1945645400 | 66000 | 66000 | 66000 | 65900 | 784 |
| 553 | 20231116 | 102800 | 1893902500 | 66000 | 66200 | 66200 | 65900 | 1466 |
| 554 | 20231116 | 102700 | 1797083900 | 66200 | 66100 | 66200 | 66100 | 660 |
| 555 | 20231116 | 102600 | 1753395300 | 66100 | 66400 | 66400 | 66100 | 1471 |
| 556 | 20231116 | 102500 | 1655830100 | 66500 | 66500 | 66500 | 66300 | 3058 |
| 557 | 20231116 | 102400 | 1452668400 | 66500 | 66500 | 66500 | 66400 | 534 |
| 558 | 20231116 | 102300 | 1417188300 | 66400 | 66300 | 66500 | 66300 | 1228 |
| 559 | 20231116 | 102200 | 1335638900 | 66300 | 66500 | 66500 | 66300 | 515 |
| 560 | 20231116 | 102100 | 1301460500 | 66400 | 66400 | 66500 | 66300 | 2046 |
| 561 | 20231116 | 102000 | 1165592100 | 66400 | 66200 | 66400 | 66100 | 1264 |
| 562 | 20231116 | 101900 | 1081881900 | 66100 | 66200 | 66200 | 66100 | 101 |
| 563 | 20231116 | 101800 | 1075200600 | 66200 | 66200 | 66200 | 66200 | 50 |
| 564 | 20231116 | 101700 | 1071890600 | 66200 | 66200 | 66300 | 66100 | 885 |
| 565 | 20231116 | 101600 | 1013331500 | 66300 | 66200 | 66300 | 66000 | 1997 |
| 566 | 20231116 | 101500 | 881329600 | 66200 | 66200 | 66200 | 66100 | 124 |
| 567 | 20231116 | 101400 | 873131700 | 66300 | 66200 | 66300 | 66200 | 395 |
| 568 | 20231116 | 101300 | 846975000 | 66200 | 66200 | 66300 | 66100 | 1095 |
| 569 | 20231116 | 101200 | 774470000 | 66200 | 66000 | 66200 | 65900 | 1215 |
| 570 | 20231116 | 101100 | 694199700 | 65900 | 65900 | 66000 | 65900 | 63 |
| 571 | 20231116 | 101000 | 690046000 | 66000 | 66000 | 66100 | 65900 | 542 |
| 572 | 20231116 | 100900 | 654279800 | 66000 | 66000 | 66000 | 65900 | 952 |
| 573 | 20231116 | 100800 | 591537800 | 66000 | 66000 | 66000 | 66000 | 335 |
| 574 | 20231116 | 100700 | 569427800 | 66000 | 66000 | 66000 | 66000 | 707 |
| 575 | 20231116 | 100600 | 522765800 | 66000 | 66100 | 66100 | 66000 | 640 |
| 576 | 20231116 | 100500 | 480521600 | 66000 | 66100 | 66100 | 66000 | 156 |
| 577 | 20231116 | 100400 | 470224100 | 66000 | 65700 | 66000 | 65600 | 1006 |
| 578 | 20231116 | 100300 | 404043900 | 65600 | 65700 | 65700 | 65600 | 2305 |
| 579 | 20231116 | 100200 | 252750900 | 65800 | 65800 | 66000 | 65700 | 1900 |
| 580 | 20231116 | 100100 | 127626600 | 65700 | 65700 | 65800 | 65700 | 281 |
| 581 | 20231116 | 100000 | 109164400 | 65700 | 66300 | 66300 | 65700 | 1652 |