32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 10427 |
| 3 | 20231117 | 185200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 4 | 20231117 | 185100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 5 | 20231117 | 185000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 6 | 20231117 | 184900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 7 | 20231117 | 184800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 8 | 20231117 | 184700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 9 | 20231117 | 184600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 10 | 20231117 | 184500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 11 | 20231117 | 184400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 12 | 20231117 | 184300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 13 | 20231117 | 184200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 14 | 20231117 | 184100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 15 | 20231117 | 184000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 16 | 20231117 | 183900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 17 | 20231117 | 183800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 18 | 20231117 | 183700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 19 | 20231117 | 183600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 20 | 20231117 | 183500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 21 | 20231117 | 183400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 22 | 20231117 | 183300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 23 | 20231117 | 183200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 24 | 20231117 | 183100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 25 | 20231117 | 183000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 26 | 20231117 | 182900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 27 | 20231117 | 182800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 28 | 20231117 | 182700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 29 | 20231117 | 182600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 30 | 20231117 | 182500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 31 | 20231117 | 182400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 32 | 20231117 | 182300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 10427 |
| 33 | 20231117 | 182200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 34 | 20231117 | 182100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 35 | 20231117 | 182000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 36 | 20231117 | 181900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 37 | 20231117 | 181800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 38 | 20231117 | 181700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 39 | 20231117 | 181600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 40 | 20231117 | 181500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 41 | 20231117 | 181400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 42 | 20231117 | 181300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 43 | 20231117 | 181200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 44 | 20231117 | 181100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 45 | 20231117 | 181000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 46 | 20231117 | 180900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 47 | 20231117 | 180800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 48 | 20231117 | 180700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 49 | 20231117 | 180600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 50 | 20231117 | 180500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 51 | 20231117 | 180400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 52 | 20231117 | 180300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 53 | 20231117 | 180200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 54 | 20231117 | 180100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 55 | 20231117 | 180000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 56 | 20231117 | 175900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 57 | 20231117 | 175800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 58 | 20231117 | 175700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 59 | 20231117 | 175600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 60 | 20231117 | 175500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 61 | 20231117 | 175400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 62 | 20231117 | 175300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 10427 |
| 63 | 20231117 | 175200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 64 | 20231117 | 175100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 65 | 20231117 | 175000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 66 | 20231117 | 174900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 67 | 20231117 | 174800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 68 | 20231117 | 174700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 69 | 20231117 | 174600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 70 | 20231117 | 174500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 71 | 20231117 | 174400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 72 | 20231117 | 174300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 73 | 20231117 | 174200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 74 | 20231117 | 174100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 75 | 20231117 | 174000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 76 | 20231117 | 173900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 77 | 20231117 | 173800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 78 | 20231117 | 173700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 79 | 20231117 | 173600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 80 | 20231117 | 173500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 81 | 20231117 | 173400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 82 | 20231117 | 173300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 83 | 20231117 | 173200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 84 | 20231117 | 173100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 85 | 20231117 | 173000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 86 | 20231117 | 172900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 87 | 20231117 | 172800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 88 | 20231117 | 172700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 89 | 20231117 | 172600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 90 | 20231117 | 172500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 91 | 20231117 | 172400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 92 | 20231117 | 172300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 10427 |
| 93 | 20231117 | 172200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 94 | 20231117 | 172100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 95 | 20231117 | 172000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 96 | 20231117 | 171900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 97 | 20231117 | 171800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 98 | 20231117 | 171700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 99 | 20231117 | 171600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 100 | 20231117 | 171500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 101 | 20231117 | 171400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 102 | 20231117 | 171300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 103 | 20231117 | 171200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 104 | 20231117 | 171100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 105 | 20231117 | 171000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 106 | 20231117 | 170900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 107 | 20231117 | 170800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 108 | 20231117 | 170700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 109 | 20231117 | 170600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 110 | 20231117 | 170500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 111 | 20231117 | 170400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 112 | 20231117 | 170300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 113 | 20231117 | 170200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 114 | 20231117 | 170100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 115 | 20231117 | 170000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 116 | 20231117 | 165900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 117 | 20231117 | 165800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 118 | 20231117 | 165700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 119 | 20231117 | 165600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 120 | 20231117 | 165500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 121 | 20231117 | 165400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 122 | 20231117 | 165300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 10427 |
| 123 | 20231117 | 165200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 124 | 20231117 | 165100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 125 | 20231117 | 165000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 126 | 20231117 | 164900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 127 | 20231117 | 164800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 128 | 20231117 | 164700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 129 | 20231117 | 164600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 130 | 20231117 | 164500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 131 | 20231117 | 164400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 132 | 20231117 | 164300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 133 | 20231117 | 164200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 134 | 20231117 | 164100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 135 | 20231117 | 164000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 136 | 20231117 | 163900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 137 | 20231117 | 163800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 138 | 20231117 | 163700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 139 | 20231117 | 163600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 140 | 20231117 | 163500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 141 | 20231117 | 163400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 142 | 20231117 | 163300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 143 | 20231117 | 163200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 144 | 20231117 | 163100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 145 | 20231117 | 163000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 146 | 20231117 | 162900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 147 | 20231117 | 162800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 148 | 20231117 | 162700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 149 | 20231117 | 162600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 150 | 20231117 | 162500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 151 | 20231117 | 162400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 152 | 20231117 | 162300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 10427 |
| 153 | 20231117 | 162200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 154 | 20231117 | 162100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 155 | 20231117 | 162000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 156 | 20231117 | 161900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 157 | 20231117 | 161800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 158 | 20231117 | 161700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 159 | 20231117 | 161600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 160 | 20231117 | 161500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 161 | 20231117 | 161400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 162 | 20231117 | 161300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 163 | 20231117 | 161200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 164 | 20231117 | 161100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 165 | 20231117 | 161000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 166 | 20231117 | 160900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 167 | 20231117 | 160800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 168 | 20231117 | 160700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 169 | 20231117 | 160600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 170 | 20231117 | 160500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 171 | 20231117 | 160400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 172 | 20231117 | 160300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 173 | 20231117 | 160200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 174 | 20231117 | 160100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 175 | 20231117 | 160000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 176 | 20231117 | 155900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 177 | 20231117 | 155800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 178 | 20231117 | 155700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 179 | 20231117 | 155600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 180 | 20231117 | 155500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 181 | 20231117 | 155400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 182 | 20231117 | 155300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 10427 |
| 183 | 20231117 | 155200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 184 | 20231117 | 155100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 185 | 20231117 | 155000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 186 | 20231117 | 154900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 187 | 20231117 | 154800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 188 | 20231117 | 154700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 189 | 20231117 | 154600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 190 | 20231117 | 154500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 191 | 20231117 | 154400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 192 | 20231117 | 154300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 193 | 20231117 | 154200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 194 | 20231117 | 154100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 195 | 20231117 | 154000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 196 | 20231117 | 153900 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 197 | 20231117 | 153800 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 198 | 20231117 | 153700 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 199 | 20231117 | 153600 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 200 | 20231117 | 153500 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 201 | 20231117 | 153400 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 202 | 20231117 | 153300 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 203 | 20231117 | 153200 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 204 | 20231117 | 153100 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 205 | 20231117 | 153000 | 19364153000 | 69600 | 69600 | 69600 | 69600 | 10427 |
| 206 | 20231117 | 152900 | 18638433800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 207 | 20231117 | 152800 | 18638433800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 208 | 20231117 | 152700 | 18638433800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 209 | 20231117 | 152600 | 18638433800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 210 | 20231117 | 152500 | 18638433800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 211 | 20231117 | 152400 | 18638433800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 212 | 20231117 | 152300 | 18638433800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 213 | 20231117 | 152200 | 18638433800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 214 | 20231117 | 152100 | 18638433800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 215 | 20231117 | 152000 | 18638433800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 216 | 20231117 | 151900 | 18638433800 | 70000 | 70100 | 70200 | 70000 | 1101 |
| 217 | 20231117 | 151800 | 18561309400 | 70100 | 70000 | 70200 | 70000 | 814 |
| 218 | 20231117 | 151700 | 18504251700 | 70100 | 70300 | 70400 | 70000 | 1386 |
| 219 | 20231117 | 151600 | 18406974400 | 70200 | 70300 | 70400 | 70200 | 1181 |
| 220 | 20231117 | 151500 | 18323931200 | 70300 | 70200 | 70300 | 70100 | 616 |
| 221 | 20231117 | 151400 | 18280688500 | 70200 | 70100 | 70200 | 70000 | 860 |
| 222 | 20231117 | 151300 | 18220399400 | 70000 | 70100 | 70100 | 70000 | 1064 |
| 223 | 20231117 | 151200 | 18145845700 | 70000 | 70000 | 70100 | 70000 | 813 |
| 224 | 20231117 | 151100 | 18088888700 | 70000 | 70100 | 70200 | 70000 | 887 |
| 225 | 20231117 | 151000 | 18026716200 | 70100 | 70200 | 70200 | 70100 | 1202 |
| 226 | 20231117 | 150900 | 17942412700 | 70100 | 70300 | 70400 | 70100 | 2130 |
| 227 | 20231117 | 150800 | 17792713900 | 70300 | 70500 | 70600 | 70300 | 2584 |
| 228 | 20231117 | 150700 | 17610628100 | 70600 | 70500 | 70600 | 70500 | 848 |
| 229 | 20231117 | 150600 | 17550781600 | 70500 | 70500 | 70600 | 70400 | 1496 |
| 230 | 20231117 | 150500 | 17445321000 | 70400 | 70400 | 70500 | 70300 | 1875 |
| 231 | 20231117 | 150400 | 17313243900 | 70400 | 70500 | 70500 | 70200 | 1252 |
| 232 | 20231117 | 150300 | 17225148000 | 70400 | 70600 | 71000 | 70200 | 12111 |
| 233 | 20231117 | 150200 | 16368055300 | 70700 | 70700 | 70900 | 70500 | 2036 |
| 234 | 20231117 | 150100 | 16224096800 | 70800 | 70300 | 70800 | 70100 | 8076 |
| 235 | 20231117 | 150000 | 15654569700 | 70200 | 70000 | 70300 | 69900 | 3944 |
| 236 | 20231117 | 145900 | 15378148100 | 69900 | 69800 | 70000 | 69700 | 2291 |
| 237 | 20231117 | 145800 | 15218085800 | 69800 | 69700 | 69800 | 69600 | 2018 |
| 238 | 20231117 | 145700 | 15077363100 | 69700 | 69500 | 69700 | 69500 | 1593 |
| 239 | 20231117 | 145600 | 14966451900 | 69500 | 69400 | 69600 | 69400 | 831 |
| 240 | 20231117 | 145500 | 14908666700 | 69400 | 69500 | 69600 | 69400 | 2291 |
| 241 | 20231117 | 145400 | 14749313300 | 69500 | 69400 | 69500 | 69300 | 1179 |
| 242 | 20231117 | 145300 | 14667433000 | 69400 | 69400 | 69400 | 69300 | 684 |
| 243 | 20231117 | 145200 | 14619966700 | 69400 | 69500 | 69500 | 69300 | 1607 |
| 244 | 20231117 | 145100 | 14508446900 | 69500 | 69200 | 69500 | 69100 | 2271 |
| 245 | 20231117 | 145000 | 14350936200 | 69200 | 69000 | 69200 | 69000 | 1905 |
| 246 | 20231117 | 144900 | 14219169200 | 69000 | 69100 | 69200 | 69000 | 1096 |
| 247 | 20231117 | 144800 | 14143438500 | 69100 | 69100 | 69100 | 69000 | 778 |
| 248 | 20231117 | 144700 | 14089682200 | 69100 | 68900 | 69100 | 68900 | 1649 |
| 249 | 20231117 | 144600 | 13975860200 | 69000 | 68900 | 69000 | 68800 | 1542 |
| 250 | 20231117 | 144500 | 13869610200 | 68900 | 68800 | 68900 | 68700 | 2546 |
| 251 | 20231117 | 144400 | 13694402300 | 68800 | 68700 | 68800 | 68600 | 1189 |
| 252 | 20231117 | 144300 | 13612712600 | 68700 | 68700 | 68700 | 68600 | 372 |
| 253 | 20231117 | 144200 | 13587160600 | 68700 | 68500 | 68700 | 68500 | 493 |
| 254 | 20231117 | 144100 | 13553309500 | 68700 | 68600 | 68700 | 68500 | 542 |
| 255 | 20231117 | 144000 | 13516119300 | 68600 | 68600 | 68700 | 68600 | 919 |
| 256 | 20231117 | 143900 | 13453035800 | 68700 | 68700 | 68700 | 68600 | 506 |
| 257 | 20231117 | 143800 | 13418277100 | 68700 | 68600 | 68800 | 68600 | 1140 |
| 258 | 20231117 | 143700 | 13339957900 | 68600 | 68800 | 68800 | 68600 | 646 |
| 259 | 20231117 | 143600 | 13295555900 | 68800 | 68600 | 68800 | 68500 | 1338 |
| 260 | 20231117 | 143500 | 13203696400 | 68500 | 68500 | 68600 | 68500 | 551 |
| 261 | 20231117 | 143400 | 13165922200 | 68500 | 68500 | 68500 | 68400 | 514 |
| 262 | 20231117 | 143300 | 13130716700 | 68500 | 68500 | 68500 | 68400 | 351 |
| 263 | 20231117 | 143200 | 13106676300 | 68400 | 68500 | 68500 | 68300 | 500 |
| 264 | 20231117 | 143100 | 13072440500 | 68400 | 68400 | 68500 | 68300 | 600 |
| 265 | 20231117 | 143000 | 13031401700 | 68400 | 68400 | 68400 | 68300 | 541 |
| 266 | 20231117 | 142900 | 12994403000 | 68400 | 68300 | 68400 | 68300 | 422 |
| 267 | 20231117 | 142800 | 12965544000 | 68400 | 68300 | 68400 | 68300 | 378 |
| 268 | 20231117 | 142700 | 12939690400 | 68300 | 68500 | 68500 | 68300 | 760 |
| 269 | 20231117 | 142600 | 12887698100 | 68500 | 68400 | 68500 | 68400 | 353 |
| 270 | 20231117 | 142500 | 12863522500 | 68500 | 68700 | 68700 | 68500 | 1819 |
| 271 | 20231117 | 142400 | 12738767700 | 68700 | 68600 | 68700 | 68600 | 603 |
| 272 | 20231117 | 142300 | 12697344700 | 68600 | 68600 | 68700 | 68500 | 310 |
| 273 | 20231117 | 142200 | 12676065600 | 68600 | 68600 | 68600 | 68500 | 393 |
| 274 | 20231117 | 142100 | 12649110000 | 68500 | 68400 | 68500 | 68400 | 425 |
| 275 | 20231117 | 142000 | 12619999500 | 68400 | 68400 | 68500 | 68300 | 340 |
| 276 | 20231117 | 141900 | 12596741200 | 68400 | 68400 | 68500 | 68300 | 511 |
| 277 | 20231117 | 141800 | 12561784900 | 68400 | 68200 | 68400 | 68200 | 730 |
| 278 | 20231117 | 141700 | 12511927800 | 68300 | 68300 | 68300 | 68200 | 171 |
| 279 | 20231117 | 141600 | 12500252100 | 68300 | 68300 | 68300 | 68200 | 394 |
| 280 | 20231117 | 141500 | 12473345100 | 68300 | 68400 | 68400 | 68200 | 909 |
| 281 | 20231117 | 141400 | 12411260800 | 68300 | 68500 | 68500 | 68300 | 840 |
| 282 | 20231117 | 141300 | 12353808300 | 68400 | 68500 | 68600 | 68400 | 868 |
| 283 | 20231117 | 141200 | 12294333400 | 68500 | 68600 | 68600 | 68500 | 257 |
| 284 | 20231117 | 141100 | 12276711100 | 68500 | 68500 | 68600 | 68500 | 543 |
| 285 | 20231117 | 141000 | 12239509100 | 68500 | 68600 | 68600 | 68500 | 141 |
| 286 | 20231117 | 140900 | 12229840100 | 68600 | 68600 | 68600 | 68500 | 253 |
| 287 | 20231117 | 140800 | 12212496400 | 68500 | 68700 | 68700 | 68500 | 869 |
| 288 | 20231117 | 140700 | 12152843400 | 68600 | 68700 | 68700 | 68600 | 128 |
| 289 | 20231117 | 140600 | 12144052000 | 68700 | 68600 | 68700 | 68600 | 132 |
| 290 | 20231117 | 140500 | 12134990900 | 68700 | 68700 | 68700 | 68600 | 138 |
| 291 | 20231117 | 140400 | 12125515000 | 68800 | 68900 | 68900 | 68600 | 1636 |
| 292 | 20231117 | 140300 | 12013015100 | 68800 | 68900 | 68900 | 68800 | 622 |
| 293 | 20231117 | 140200 | 11970163500 | 68900 | 68800 | 68900 | 68800 | 82 |
| 294 | 20231117 | 140100 | 11964516900 | 68900 | 68800 | 68900 | 68800 | 271 |
| 295 | 20231117 | 140000 | 11945848800 | 68800 | 68800 | 68900 | 68800 | 167 |
| 296 | 20231117 | 135900 | 11934345300 | 68900 | 68700 | 68900 | 68700 | 450 |
| 297 | 20231117 | 135800 | 11903384700 | 68700 | 68800 | 68800 | 68700 | 350 |
| 298 | 20231117 | 135700 | 11879309600 | 68800 | 68800 | 68800 | 68700 | 234 |
| 299 | 20231117 | 135600 | 11863212500 | 68800 | 68800 | 68800 | 68700 | 296 |
| 300 | 20231117 | 135500 | 11842853700 | 68800 | 68600 | 68800 | 68600 | 320 |
| 301 | 20231117 | 135400 | 11820858900 | 68600 | 68600 | 68700 | 68600 | 270 |
| 302 | 20231117 | 135300 | 11802311900 | 68600 | 68800 | 68800 | 68600 | 438 |
| 303 | 20231117 | 135200 | 11772219500 | 68800 | 68800 | 68800 | 68600 | 297 |
| 304 | 20231117 | 135100 | 11751794800 | 68800 | 68600 | 68800 | 68600 | 329 |
| 305 | 20231117 | 135000 | 11729190600 | 68600 | 68700 | 68800 | 68600 | 420 |
| 306 | 20231117 | 134900 | 11700353500 | 68600 | 68700 | 68800 | 68600 | 335 |
| 307 | 20231117 | 134800 | 11677337700 | 68700 | 68800 | 68800 | 68600 | 732 |
| 308 | 20231117 | 134700 | 11627038800 | 68700 | 68700 | 68800 | 68700 | 184 |
| 309 | 20231117 | 134600 | 11614382700 | 68700 | 68800 | 68800 | 68700 | 241 |
| 310 | 20231117 | 134500 | 11597807100 | 68700 | 68700 | 68800 | 68700 | 167 |
| 311 | 20231117 | 134400 | 11586321700 | 68800 | 68800 | 68800 | 68700 | 243 |
| 312 | 20231117 | 134300 | 11569605200 | 68700 | 68700 | 68800 | 68700 | 367 |
| 313 | 20231117 | 134200 | 11544370400 | 68700 | 68800 | 68800 | 68700 | 141 |
| 314 | 20231117 | 134100 | 11534672300 | 68700 | 68700 | 68800 | 68700 | 288 |
| 315 | 20231117 | 134000 | 11514859900 | 68700 | 68700 | 68800 | 68700 | 198 |
| 316 | 20231117 | 133900 | 11501242300 | 68700 | 68700 | 68800 | 68700 | 255 |
| 317 | 20231117 | 133800 | 11483701900 | 68700 | 68800 | 68800 | 68700 | 274 |
| 318 | 20231117 | 133700 | 11464863600 | 68700 | 68700 | 68800 | 68700 | 490 |
| 319 | 20231117 | 133600 | 11431171800 | 68800 | 68700 | 68800 | 68700 | 127 |
| 320 | 20231117 | 133500 | 11422437600 | 68700 | 68700 | 68800 | 68600 | 242 |
| 321 | 20231117 | 133400 | 11405808000 | 68800 | 68700 | 68800 | 68700 | 167 |
| 322 | 20231117 | 133300 | 11394321800 | 68800 | 68700 | 68800 | 68700 | 435 |
| 323 | 20231117 | 133200 | 11364422300 | 68700 | 68800 | 68900 | 68700 | 501 |
| 324 | 20231117 | 133100 | 11329939500 | 68900 | 68800 | 68900 | 68800 | 713 |
| 325 | 20231117 | 133000 | 11280869700 | 68800 | 68700 | 68800 | 68700 | 172 |
| 326 | 20231117 | 132900 | 11269040400 | 68700 | 68800 | 68800 | 68700 | 205 |
| 327 | 20231117 | 132800 | 11254947300 | 68700 | 68700 | 68800 | 68700 | 249 |
| 328 | 20231117 | 132700 | 11237819500 | 68700 | 68700 | 68800 | 68600 | 123 |
| 329 | 20231117 | 132600 | 11229371100 | 68700 | 68600 | 68800 | 68600 | 350 |
| 330 | 20231117 | 132500 | 11205326100 | 68700 | 68700 | 68700 | 68600 | 383 |
| 331 | 20231117 | 132400 | 11179016000 | 68700 | 68700 | 68700 | 68600 | 291 |
| 332 | 20231117 | 132300 | 11159026900 | 68600 | 68600 | 68700 | 68500 | 354 |
| 333 | 20231117 | 132200 | 11134742000 | 68600 | 68600 | 68600 | 68500 | 182 |
| 334 | 20231117 | 132100 | 11122258600 | 68500 | 68600 | 68600 | 68500 | 143 |
| 335 | 20231117 | 132000 | 11112451400 | 68600 | 68600 | 68600 | 68500 | 181 |
| 336 | 20231117 | 131900 | 11100040200 | 68600 | 68600 | 68600 | 68500 | 311 |
| 337 | 20231117 | 131800 | 11078711800 | 68600 | 68500 | 68600 | 68500 | 367 |
| 338 | 20231117 | 131700 | 11053543700 | 68600 | 68500 | 68600 | 68500 | 194 |
| 339 | 20231117 | 131600 | 11040236500 | 68500 | 68600 | 68600 | 68500 | 344 |
| 340 | 20231117 | 131500 | 11016647400 | 68600 | 68600 | 68600 | 68500 | 139 |
| 341 | 20231117 | 131400 | 11007113200 | 68600 | 68500 | 68600 | 68500 | 272 |
| 342 | 20231117 | 131300 | 10988458800 | 68500 | 68600 | 68600 | 68500 | 231 |
| 343 | 20231117 | 131200 | 10972613700 | 68500 | 68600 | 68600 | 68500 | 179 |
| 344 | 20231117 | 131100 | 10960349300 | 68600 | 68500 | 68600 | 68400 | 423 |
| 345 | 20231117 | 131000 | 10931373900 | 68400 | 68600 | 68600 | 68400 | 207 |
| 346 | 20231117 | 130900 | 10917191900 | 68600 | 68600 | 68600 | 68500 | 177 |
| 347 | 20231117 | 130800 | 10905053000 | 68500 | 68500 | 68600 | 68500 | 92 |
| 348 | 20231117 | 130700 | 10898746000 | 68600 | 68500 | 68600 | 68500 | 175 |
| 349 | 20231117 | 130600 | 10886749300 | 68500 | 68600 | 68700 | 68500 | 653 |
| 350 | 20231117 | 130500 | 10841969600 | 68600 | 68600 | 68700 | 68600 | 185 |
| 351 | 20231117 | 130400 | 10829264600 | 68600 | 68700 | 68700 | 68600 | 68 |
| 352 | 20231117 | 130300 | 10824594300 | 68800 | 68800 | 68800 | 68700 | 526 |
| 353 | 20231117 | 130200 | 10788446900 | 68700 | 68800 | 68900 | 68700 | 307 |
| 354 | 20231117 | 130100 | 10767321300 | 68800 | 68800 | 68900 | 68800 | 176 |
| 355 | 20231117 | 130000 | 10755206400 | 68900 | 68900 | 68900 | 68800 | 284 |
| 356 | 20231117 | 125900 | 10735653700 | 68900 | 68900 | 68900 | 68800 | 154 |
| 357 | 20231117 | 125800 | 10725043500 | 68800 | 68800 | 68900 | 68700 | 627 |
| 358 | 20231117 | 125700 | 10681907200 | 68800 | 68800 | 68800 | 68700 | 115 |
| 359 | 20231117 | 125600 | 10673997300 | 68800 | 68800 | 68800 | 68700 | 196 |
| 360 | 20231117 | 125500 | 10660513500 | 68800 | 68700 | 68800 | 68700 | 251 |
| 361 | 20231117 | 125400 | 10643246800 | 68800 | 68800 | 68800 | 68800 | 145 |
| 362 | 20231117 | 125300 | 10633270800 | 68800 | 68800 | 68800 | 68700 | 339 |
| 363 | 20231117 | 125200 | 10609959200 | 68800 | 68800 | 68800 | 68700 | 139 |
| 364 | 20231117 | 125100 | 10600397600 | 68800 | 68800 | 68800 | 68700 | 197 |
| 365 | 20231117 | 125000 | 10586844100 | 68800 | 68800 | 68800 | 68700 | 101 |
| 366 | 20231117 | 124900 | 10579896500 | 68800 | 68800 | 68800 | 68700 | 116 |
| 367 | 20231117 | 124800 | 10571917200 | 68800 | 68800 | 68800 | 68700 | 57 |
| 368 | 20231117 | 124700 | 10567996000 | 68800 | 68800 | 68800 | 68700 | 229 |
| 369 | 20231117 | 124600 | 10552242700 | 68800 | 68700 | 68800 | 68700 | 176 |
| 370 | 20231117 | 124500 | 10540134700 | 68800 | 68800 | 68800 | 68700 | 134 |
| 371 | 20231117 | 124400 | 10530917000 | 68800 | 68800 | 68800 | 68800 | 135 |
| 372 | 20231117 | 124300 | 10521629000 | 68800 | 68700 | 68800 | 68700 | 47 |
| 373 | 20231117 | 124200 | 10518396700 | 68800 | 68800 | 68800 | 68700 | 168 |
| 374 | 20231117 | 124100 | 10506839600 | 68800 | 68800 | 68800 | 68700 | 469 |
| 375 | 20231117 | 124000 | 10474588100 | 68900 | 68800 | 68900 | 68700 | 964 |
| 376 | 20231117 | 123900 | 10408285100 | 68700 | 68800 | 68800 | 68700 | 465 |
| 377 | 20231117 | 123800 | 10376294600 | 68800 | 68800 | 68800 | 68700 | 126 |
| 378 | 20231117 | 123700 | 10367626300 | 68800 | 68700 | 68800 | 68700 | 82 |
| 379 | 20231117 | 123600 | 10361986800 | 68800 | 68800 | 68800 | 68700 | 244 |
| 380 | 20231117 | 123500 | 10345200100 | 68900 | 68900 | 68900 | 68800 | 308 |
| 381 | 20231117 | 123400 | 10324000000 | 68800 | 68900 | 68900 | 68800 | 862 |
| 382 | 20231117 | 123300 | 10264683800 | 68900 | 68900 | 68900 | 68800 | 64 |
| 383 | 20231117 | 123200 | 10260274700 | 68900 | 68900 | 68900 | 68800 | 111 |
| 384 | 20231117 | 123100 | 10252633500 | 68800 | 68900 | 68900 | 68800 | 257 |
| 385 | 20231117 | 123000 | 10234927800 | 68900 | 68900 | 68900 | 68800 | 97 |
| 386 | 20231117 | 122900 | 10228247200 | 68900 | 68800 | 68900 | 68800 | 551 |
| 387 | 20231117 | 122800 | 10190337000 | 68800 | 68800 | 68900 | 68800 | 1256 |
| 388 | 20231117 | 122700 | 10103923500 | 68700 | 68800 | 68800 | 68700 | 120 |
| 389 | 20231117 | 122600 | 10095668200 | 68800 | 68900 | 68900 | 68700 | 325 |
| 390 | 20231117 | 122500 | 10073289900 | 68900 | 68800 | 68900 | 68700 | 128 |
| 391 | 20231117 | 122400 | 10064471800 | 68900 | 69000 | 69000 | 68800 | 385 |
| 392 | 20231117 | 122300 | 10037975900 | 68900 | 69000 | 69000 | 68800 | 197 |
| 393 | 20231117 | 122200 | 10024386800 | 69000 | 68900 | 69000 | 68800 | 505 |
| 394 | 20231117 | 122100 | 9989617000 | 68900 | 68900 | 68900 | 68800 | 274 |
| 395 | 20231117 | 122000 | 9970740400 | 68900 | 68900 | 69000 | 68800 | 1146 |
| 396 | 20231117 | 121900 | 9891779500 | 68900 | 68900 | 68900 | 68800 | 328 |
| 397 | 20231117 | 121800 | 9869208000 | 68800 | 68800 | 68800 | 68700 | 1365 |
| 398 | 20231117 | 121700 | 9775302500 | 68700 | 68700 | 68800 | 68700 | 1110 |
| 399 | 20231117 | 121600 | 9699044700 | 68600 | 68600 | 68700 | 68500 | 577 |
| 400 | 20231117 | 121500 | 9659452600 | 68500 | 68600 | 68600 | 68500 | 365 |
| 401 | 20231117 | 121400 | 9634425500 | 68600 | 68600 | 68700 | 68600 | 164 |
| 402 | 20231117 | 121300 | 9623170900 | 68600 | 68700 | 68700 | 68600 | 673 |
| 403 | 20231117 | 121200 | 9576992000 | 68700 | 68700 | 68700 | 68600 | 187 |
| 404 | 20231117 | 121100 | 9564145800 | 68700 | 68700 | 68700 | 68600 | 126 |
| 405 | 20231117 | 121000 | 9555496000 | 68600 | 68600 | 68700 | 68600 | 245 |
| 406 | 20231117 | 120900 | 9538684200 | 68600 | 68600 | 68700 | 68600 | 1197 |
| 407 | 20231117 | 120800 | 9456547000 | 68700 | 68600 | 68700 | 68600 | 833 |
| 408 | 20231117 | 120700 | 9399397700 | 68600 | 68500 | 68600 | 68500 | 596 |
| 409 | 20231117 | 120600 | 9358564900 | 68500 | 68500 | 68500 | 68400 | 140 |
| 410 | 20231117 | 120500 | 9348977300 | 68500 | 68400 | 68500 | 68400 | 314 |
| 411 | 20231117 | 120400 | 9327492600 | 68400 | 68600 | 68600 | 68400 | 425 |
| 412 | 20231117 | 120300 | 9298370400 | 68600 | 68500 | 68600 | 68500 | 42 |
| 413 | 20231117 | 120200 | 9295490600 | 68600 | 68700 | 68700 | 68600 | 359 |
| 414 | 20231117 | 120100 | 9270860700 | 68600 | 68700 | 68700 | 68500 | 146 |
| 415 | 20231117 | 120000 | 9260842600 | 68700 | 68700 | 68700 | 68600 | 143 |
| 416 | 20231117 | 115900 | 9251028700 | 68700 | 68700 | 68700 | 68600 | 97 |
| 417 | 20231117 | 115800 | 9244364900 | 68700 | 68600 | 68700 | 68600 | 186 |
| 418 | 20231117 | 115700 | 9231594100 | 68600 | 68600 | 68700 | 68600 | 298 |
| 419 | 20231117 | 115600 | 9211145700 | 68700 | 68600 | 68700 | 68600 | 91 |
| 420 | 20231117 | 115500 | 9204894100 | 68700 | 68700 | 68700 | 68600 | 143 |
| 421 | 20231117 | 115400 | 9195071900 | 68700 | 68700 | 68700 | 68600 | 163 |
| 422 | 20231117 | 115300 | 9183881000 | 68500 | 68700 | 68800 | 68500 | 266 |
| 423 | 20231117 | 115200 | 9165626200 | 68800 | 68800 | 68800 | 68600 | 130 |
| 424 | 20231117 | 115100 | 9156692300 | 68700 | 68800 | 68800 | 68700 | 72 |
| 425 | 20231117 | 115000 | 9151744200 | 68800 | 68700 | 68800 | 68600 | 230 |
| 426 | 20231117 | 114900 | 9135953100 | 68700 | 68700 | 68700 | 68600 | 80 |
| 427 | 20231117 | 114800 | 9130459100 | 68600 | 68700 | 68700 | 68600 | 137 |
| 428 | 20231117 | 114700 | 9121048000 | 68700 | 68600 | 68800 | 68600 | 168 |
| 429 | 20231117 | 114600 | 9109508700 | 68600 | 68700 | 68800 | 68600 | 234 |
| 430 | 20231117 | 114500 | 9093433900 | 68800 | 68800 | 68900 | 68700 | 209 |
| 431 | 20231117 | 114400 | 9079053400 | 68700 | 68600 | 69000 | 68500 | 2805 |
| 432 | 20231117 | 114300 | 8885783200 | 68700 | 68700 | 68700 | 68600 | 1331 |
| 433 | 20231117 | 114200 | 8794361600 | 68700 | 68700 | 68900 | 68600 | 1689 |
| 434 | 20231117 | 114100 | 8678165300 | 68600 | 68600 | 68700 | 68600 | 246 |
| 435 | 20231117 | 114000 | 8661272600 | 68600 | 68600 | 68600 | 68600 | 651 |
| 436 | 20231117 | 113900 | 8616614000 | 68600 | 68600 | 68600 | 68500 | 273 |
| 437 | 20231117 | 113800 | 8597904400 | 68500 | 68600 | 68600 | 68500 | 183 |
| 438 | 20231117 | 113700 | 8585366400 | 68600 | 68600 | 68600 | 68600 | 94 |
| 439 | 20231117 | 113600 | 8578918000 | 68600 | 68500 | 68600 | 68400 | 1164 |
| 440 | 20231117 | 113500 | 8499179400 | 68500 | 68500 | 68500 | 68400 | 328 |
| 441 | 20231117 | 113400 | 8476717300 | 68500 | 68400 | 68500 | 68400 | 59 |
| 442 | 20231117 | 113300 | 8472679100 | 68500 | 68500 | 68500 | 68400 | 221 |
| 443 | 20231117 | 113200 | 8457544800 | 68500 | 68500 | 68500 | 68400 | 116 |
| 444 | 20231117 | 113100 | 8449599500 | 68400 | 68500 | 68500 | 68400 | 144 |
| 445 | 20231117 | 113000 | 8439746300 | 68500 | 68400 | 68500 | 68300 | 735 |
| 446 | 20231117 | 112900 | 8389460700 | 68400 | 68400 | 68400 | 68400 | 245 |
| 447 | 20231117 | 112800 | 8372702700 | 68400 | 68500 | 68500 | 68300 | 335 |
| 448 | 20231117 | 112700 | 8349789100 | 68500 | 68400 | 68500 | 68400 | 710 |
| 449 | 20231117 | 112600 | 8301207500 | 68400 | 68400 | 68500 | 68300 | 926 |
| 450 | 20231117 | 112500 | 8237860800 | 68400 | 68400 | 68400 | 68300 | 152 |
| 451 | 20231117 | 112400 | 8227471200 | 68400 | 68400 | 68400 | 68300 | 151 |
| 452 | 20231117 | 112300 | 8217151400 | 68300 | 68300 | 68400 | 68300 | 244 |
| 453 | 20231117 | 112200 | 8200479600 | 68400 | 68400 | 68400 | 68300 | 111 |
| 454 | 20231117 | 112100 | 8192891500 | 68300 | 68400 | 68400 | 68300 | 198 |
| 455 | 20231117 | 112000 | 8179354400 | 68300 | 68300 | 68400 | 68300 | 226 |
| 456 | 20231117 | 111900 | 8163906900 | 68400 | 68300 | 68400 | 68300 | 515 |
| 457 | 20231117 | 111800 | 8128728800 | 68200 | 68400 | 68400 | 68200 | 133 |
| 458 | 20231117 | 111700 | 8119653400 | 68400 | 68500 | 68500 | 68300 | 827 |
| 459 | 20231117 | 111600 | 8063082100 | 68500 | 68500 | 68500 | 68400 | 572 |
| 460 | 20231117 | 111500 | 8023950800 | 68500 | 68500 | 68600 | 68400 | 214 |
| 461 | 20231117 | 111400 | 8009291400 | 68600 | 68600 | 68600 | 68400 | 659 |
| 462 | 20231117 | 111300 | 7964142800 | 68600 | 68600 | 68700 | 68500 | 467 |
| 463 | 20231117 | 111200 | 7932104700 | 68700 | 68700 | 68800 | 68600 | 667 |
| 464 | 20231117 | 111100 | 7886274900 | 68800 | 68800 | 68900 | 68700 | 341 |
| 465 | 20231117 | 111000 | 7862815000 | 68800 | 68700 | 68800 | 68700 | 1503 |
| 466 | 20231117 | 110900 | 7759414900 | 68800 | 68500 | 68800 | 68500 | 1211 |
| 467 | 20231117 | 110800 | 7676270100 | 68500 | 68400 | 68500 | 68300 | 1051 |
| 468 | 20231117 | 110700 | 7604330400 | 68300 | 68300 | 68400 | 68200 | 678 |
| 469 | 20231117 | 110600 | 7558007300 | 68300 | 68200 | 68400 | 68200 | 1575 |
| 470 | 20231117 | 110500 | 7450422400 | 68300 | 68300 | 68300 | 68200 | 234 |
| 471 | 20231117 | 110400 | 7434445900 | 68300 | 68300 | 68300 | 68200 | 499 |
| 472 | 20231117 | 110300 | 7400408600 | 68200 | 68200 | 68300 | 68000 | 521 |
| 473 | 20231117 | 110200 | 7364874700 | 68000 | 68200 | 68300 | 68000 | 1145 |
| 474 | 20231117 | 110100 | 7286979300 | 68300 | 68100 | 68300 | 68000 | 1349 |
| 475 | 20231117 | 110000 | 7195052700 | 68000 | 67900 | 68100 | 67900 | 1428 |
| 476 | 20231117 | 105900 | 7097972100 | 67900 | 67800 | 67900 | 67800 | 878 |
| 477 | 20231117 | 105800 | 7038363900 | 67900 | 67900 | 67900 | 67800 | 184 |
| 478 | 20231117 | 105700 | 7025876200 | 67800 | 67900 | 67900 | 67700 | 1792 |
| 479 | 20231117 | 105600 | 6904266000 | 68000 | 68000 | 68100 | 67900 | 145 |
| 480 | 20231117 | 105500 | 6894408000 | 68000 | 68000 | 68100 | 67900 | 498 |
| 481 | 20231117 | 105400 | 6860543100 | 68000 | 68100 | 68100 | 68000 | 268 |
| 482 | 20231117 | 105300 | 6842314300 | 68100 | 68000 | 68100 | 68000 | 386 |
| 483 | 20231117 | 105200 | 6816062600 | 68100 | 68100 | 68100 | 68000 | 406 |
| 484 | 20231117 | 105100 | 6788452300 | 68000 | 68100 | 68100 | 67900 | 507 |
| 485 | 20231117 | 105000 | 6753964400 | 68100 | 68000 | 68100 | 68000 | 321 |
| 486 | 20231117 | 104900 | 6732124200 | 67900 | 68000 | 68100 | 67900 | 374 |
| 487 | 20231117 | 104800 | 6706694200 | 67900 | 68000 | 68100 | 67900 | 501 |
| 488 | 20231117 | 104700 | 6672618400 | 68100 | 68000 | 68100 | 68000 | 390 |
| 489 | 20231117 | 104600 | 6646071600 | 67900 | 68000 | 68100 | 67900 | 781 |
| 490 | 20231117 | 104500 | 6592956800 | 68000 | 68100 | 68100 | 68000 | 295 |
| 491 | 20231117 | 104400 | 6572874900 | 68100 | 67900 | 68100 | 67900 | 575 |
| 492 | 20231117 | 104300 | 6533775100 | 68000 | 67900 | 68000 | 67800 | 1177 |
| 493 | 20231117 | 104200 | 6453793300 | 67800 | 68100 | 68100 | 67800 | 982 |
| 494 | 20231117 | 104100 | 6387075200 | 68000 | 68000 | 68000 | 67900 | 907 |
| 495 | 20231117 | 104000 | 6325407700 | 67900 | 67900 | 68000 | 67900 | 162 |
| 496 | 20231117 | 103900 | 6314397900 | 67900 | 67900 | 68000 | 67800 | 1207 |
| 497 | 20231117 | 103800 | 6232440800 | 67900 | 67900 | 67900 | 67800 | 98 |
| 498 | 20231117 | 103700 | 6225792000 | 67900 | 67800 | 67900 | 67700 | 1046 |
| 499 | 20231117 | 103600 | 6154870900 | 67800 | 67600 | 67800 | 67600 | 927 |
| 500 | 20231117 | 103500 | 6092113400 | 67600 | 67500 | 67600 | 67500 | 2335 |
| 501 | 20231117 | 103400 | 5934272100 | 67600 | 67600 | 67600 | 67500 | 421 |
| 502 | 20231117 | 103300 | 5905840700 | 67600 | 67600 | 67600 | 67500 | 126 |
| 503 | 20231117 | 103200 | 5897332500 | 67600 | 67500 | 67600 | 67500 | 410 |
| 504 | 20231117 | 103100 | 5869628600 | 67500 | 67500 | 67500 | 67400 | 1603 |
| 505 | 20231117 | 103000 | 5761478100 | 67400 | 67500 | 67500 | 67400 | 178 |
| 506 | 20231117 | 102900 | 5749464400 | 67400 | 67500 | 67500 | 67400 | 305 |
| 507 | 20231117 | 102800 | 5728878500 | 67500 | 67600 | 67600 | 67400 | 1239 |
| 508 | 20231117 | 102700 | 5645240300 | 67600 | 67600 | 67600 | 67500 | 312 |
| 509 | 20231117 | 102600 | 5624173300 | 67600 | 67600 | 67600 | 67500 | 116 |
| 510 | 20231117 | 102500 | 5616338500 | 67500 | 67600 | 67600 | 67500 | 164 |
| 511 | 20231117 | 102400 | 5605260600 | 67600 | 67500 | 67600 | 67500 | 243 |
| 512 | 20231117 | 102300 | 5588845500 | 67600 | 67500 | 67600 | 67500 | 97 |
| 513 | 20231117 | 102200 | 5582295500 | 67600 | 67600 | 67600 | 67500 | 41 |
| 514 | 20231117 | 102100 | 5579524800 | 67500 | 67500 | 67600 | 67500 | 289 |
| 515 | 20231117 | 102000 | 5559994800 | 67600 | 67500 | 67600 | 67400 | 900 |
| 516 | 20231117 | 101900 | 5499245900 | 67500 | 67500 | 67500 | 67400 | 121 |
| 517 | 20231117 | 101800 | 5491087200 | 67400 | 67500 | 67500 | 67400 | 51 |
| 518 | 20231117 | 101700 | 5487647100 | 67500 | 67500 | 67500 | 67400 | 251 |
| 519 | 20231117 | 101600 | 5470706000 | 67500 | 67400 | 67500 | 67400 | 60 |
| 520 | 20231117 | 101500 | 5466659100 | 67500 | 67600 | 67600 | 67500 | 250 |
| 521 | 20231117 | 101400 | 5449780800 | 67500 | 67500 | 67600 | 67500 | 33 |
| 522 | 20231117 | 101300 | 5447550900 | 67600 | 67600 | 67700 | 67500 | 292 |
| 523 | 20231117 | 101200 | 5427810100 | 67500 | 67700 | 67700 | 67500 | 260 |
| 524 | 20231117 | 101100 | 5410220700 | 67600 | 67400 | 67700 | 67400 | 620 |
| 525 | 20231117 | 101000 | 5368348700 | 67500 | 67300 | 67500 | 67300 | 91 |
| 526 | 20231117 | 100900 | 5362216400 | 67500 | 67400 | 67500 | 67300 | 516 |
| 527 | 20231117 | 100800 | 5327443100 | 67300 | 67400 | 67400 | 67300 | 186 |
| 528 | 20231117 | 100700 | 5314912900 | 67400 | 67400 | 67500 | 67300 | 286 |
| 529 | 20231117 | 100600 | 5295628600 | 67400 | 67500 | 67500 | 67400 | 1046 |
| 530 | 20231117 | 100500 | 5225080200 | 67500 | 67500 | 67600 | 67500 | 123 |
| 531 | 20231117 | 100400 | 5216775700 | 67500 | 67500 | 67700 | 67400 | 905 |
| 532 | 20231117 | 100300 | 5155661900 | 67500 | 67500 | 67600 | 67400 | 1230 |
| 533 | 20231117 | 100200 | 5072594100 | 67500 | 67500 | 67600 | 67500 | 631 |
| 534 | 20231117 | 100100 | 5030000900 | 67400 | 67500 | 67500 | 67300 | 594 |
| 535 | 20231117 | 100000 | 4989965700 | 67500 | 67500 | 67600 | 67300 | 574 |
| 536 | 20231117 | 095900 | 4951252900 | 67500 | 67300 | 67500 | 67300 | 1468 |
| 537 | 20231117 | 095800 | 4852232000 | 67300 | 67400 | 67500 | 67300 | 1954 |
| 538 | 20231117 | 095700 | 4720483600 | 67300 | 67400 | 67400 | 67300 | 517 |
| 539 | 20231117 | 095600 | 4685671700 | 67500 | 67300 | 67500 | 67200 | 1499 |
| 540 | 20231117 | 095500 | 4584661700 | 67300 | 67300 | 67300 | 67300 | 920 |
| 541 | 20231117 | 095400 | 4522745700 | 67300 | 67300 | 67300 | 67300 | 317 |
| 542 | 20231117 | 095300 | 4501411600 | 67400 | 67300 | 67400 | 67300 | 195 |
| 543 | 20231117 | 095200 | 4488287900 | 67300 | 67300 | 67400 | 67300 | 278 |
| 544 | 20231117 | 095100 | 4469565200 | 67300 | 67400 | 67400 | 67300 | 145 |
| 545 | 20231117 | 095000 | 4459806600 | 67400 | 67400 | 67500 | 67400 | 179 |
| 546 | 20231117 | 094900 | 4447741900 | 67400 | 67400 | 67500 | 67400 | 438 |
| 547 | 20231117 | 094800 | 4418220000 | 67400 | 67400 | 67400 | 67400 | 426 |
| 548 | 20231117 | 094700 | 4389507600 | 67400 | 67200 | 67400 | 67200 | 807 |
| 549 | 20231117 | 094600 | 4335203800 | 67200 | 67300 | 67300 | 67200 | 150 |
| 550 | 20231117 | 094500 | 4325116600 | 67300 | 67100 | 67300 | 67100 | 513 |
| 551 | 20231117 | 094400 | 4290644900 | 67100 | 66900 | 67100 | 66800 | 1309 |
| 552 | 20231117 | 094300 | 4202954900 | 66800 | 66600 | 66800 | 66600 | 1502 |
| 553 | 20231117 | 094200 | 4102724900 | 66600 | 66600 | 66700 | 66600 | 483 |
| 554 | 20231117 | 094100 | 4070554600 | 66700 | 66700 | 66700 | 66600 | 208 |
| 555 | 20231117 | 094000 | 4056683900 | 66600 | 66600 | 66700 | 66600 | 2013 |
| 556 | 20231117 | 093900 | 3922591200 | 66600 | 66800 | 66900 | 66600 | 6108 |
| 557 | 20231117 | 093800 | 3514748700 | 66800 | 67000 | 67000 | 66800 | 2318 |
| 558 | 20231117 | 093700 | 3359676600 | 66900 | 67100 | 67200 | 66900 | 1975 |
| 559 | 20231117 | 093600 | 3227288000 | 67100 | 67100 | 67200 | 67100 | 205 |
| 560 | 20231117 | 093500 | 3213525400 | 67100 | 67200 | 67200 | 67100 | 514 |
| 561 | 20231117 | 093400 | 3178989100 | 67200 | 67000 | 67300 | 66900 | 1871 |
| 562 | 20231117 | 093300 | 3053580400 | 67100 | 67000 | 67100 | 67000 | 786 |
| 563 | 20231117 | 093200 | 3000849000 | 67000 | 67200 | 67200 | 67000 | 1020 |
| 564 | 20231117 | 093100 | 2932380800 | 67400 | 67300 | 67400 | 67300 | 366 |
| 565 | 20231117 | 093000 | 2907748800 | 67400 | 67500 | 67500 | 67300 | 335 |
| 566 | 20231117 | 092900 | 2885166900 | 67500 | 67400 | 67500 | 67300 | 576 |
| 567 | 20231117 | 092800 | 2846334400 | 67400 | 67400 | 67500 | 67200 | 1139 |
| 568 | 20231117 | 092700 | 2769593600 | 67300 | 67300 | 67400 | 67300 | 361 |
| 569 | 20231117 | 092600 | 2745283200 | 67300 | 67400 | 67400 | 67300 | 509 |
| 570 | 20231117 | 092500 | 2710985800 | 67400 | 67400 | 67500 | 67300 | 496 |
| 571 | 20231117 | 092400 | 2677543800 | 67400 | 67300 | 67500 | 67300 | 610 |
| 572 | 20231117 | 092300 | 2636415600 | 67200 | 67200 | 67500 | 67200 | 1789 |
| 573 | 20231117 | 092200 | 2516052200 | 67200 | 67100 | 67200 | 67000 | 531 |
| 574 | 20231117 | 092100 | 2480424800 | 66900 | 67000 | 67000 | 66900 | 999 |
| 575 | 20231117 | 092000 | 2413497700 | 67000 | 66800 | 67000 | 66800 | 846 |
| 576 | 20231117 | 091900 | 2356939400 | 66800 | 66700 | 66800 | 66700 | 1148 |
| 577 | 20231117 | 091800 | 2280307900 | 66700 | 67000 | 67000 | 66700 | 4079 |
| 578 | 20231117 | 091700 | 2007751300 | 67000 | 67200 | 67300 | 67000 | 2533 |
| 579 | 20231117 | 091600 | 1837790400 | 67100 | 67300 | 67500 | 67100 | 4102 |
| 580 | 20231117 | 091500 | 1561943300 | 67200 | 67300 | 67400 | 67200 | 752 |
| 581 | 20231117 | 091400 | 1511343200 | 67300 | 67300 | 67400 | 67200 | 1543 |
| 582 | 20231117 | 091300 | 1407469200 | 67400 | 67600 | 67600 | 67300 | 3293 |
| 583 | 20231117 | 091200 | 1185334100 | 67600 | 67700 | 67800 | 67500 | 1390 |
| 584 | 20231117 | 091100 | 1091281600 | 67800 | 67800 | 68000 | 67700 | 735 |
| 585 | 20231117 | 091000 | 1041467200 | 67800 | 67700 | 67900 | 67700 | 802 |
| 586 | 20231117 | 090900 | 987094800 | 67700 | 67600 | 67700 | 67500 | 746 |
| 587 | 20231117 | 090800 | 936641900 | 67700 | 67600 | 67700 | 67500 | 474 |
| 588 | 20231117 | 090700 | 904593600 | 67600 | 67500 | 67600 | 67400 | 1487 |
| 589 | 20231117 | 090600 | 804246000 | 67500 | 67400 | 67500 | 67300 | 643 |
| 590 | 20231117 | 090500 | 760903200 | 67400 | 67400 | 67400 | 67300 | 759 |
| 591 | 20231117 | 090400 | 709766900 | 67400 | 67500 | 67500 | 67400 | 662 |
| 592 | 20231117 | 090300 | 665106300 | 67500 | 67700 | 67700 | 67400 | 1816 |
| 593 | 20231117 | 090200 | 542475400 | 67600 | 67600 | 67700 | 67500 | 2267 |
| 594 | 20231117 | 090100 | 389274400 | 67700 | 67600 | 67900 | 67500 | 2637 |
| 595 | 20231117 | 090000 | 210889500 | 67700 | 68200 | 68200 | 67600 | 3091 |