32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 26225 |
| 3 | 20231116 | 195300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 4 | 20231116 | 195200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 5 | 20231116 | 195100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 6 | 20231116 | 195000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 7 | 20231116 | 194900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 8 | 20231116 | 194800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 9 | 20231116 | 194700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 10 | 20231116 | 194600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 11 | 20231116 | 194500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 12 | 20231116 | 194400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 13 | 20231116 | 194300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 14 | 20231116 | 194200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 15 | 20231116 | 194100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 16 | 20231116 | 194000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 17 | 20231116 | 193900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 18 | 20231116 | 193800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 19 | 20231116 | 193700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 20 | 20231116 | 193600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 21 | 20231116 | 193500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 22 | 20231116 | 193400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 23 | 20231116 | 193300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 24 | 20231116 | 193200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 25 | 20231116 | 193100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 26 | 20231116 | 193000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 27 | 20231116 | 192900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 28 | 20231116 | 192800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 29 | 20231116 | 192700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 30 | 20231116 | 192600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 31 | 20231116 | 192500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 32 | 20231116 | 192400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 26225 |
| 33 | 20231116 | 192300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 34 | 20231116 | 192200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 35 | 20231116 | 192100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 36 | 20231116 | 192000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 37 | 20231116 | 191900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 38 | 20231116 | 191800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 39 | 20231116 | 191700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 40 | 20231116 | 191600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 41 | 20231116 | 191500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 42 | 20231116 | 191400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 43 | 20231116 | 191300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 44 | 20231116 | 191200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 45 | 20231116 | 191100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 46 | 20231116 | 191000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 47 | 20231116 | 190900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 48 | 20231116 | 190800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 49 | 20231116 | 190700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 50 | 20231116 | 190600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 51 | 20231116 | 190500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 52 | 20231116 | 190400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 53 | 20231116 | 190300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 54 | 20231116 | 190200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 55 | 20231116 | 190100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 56 | 20231116 | 190000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 57 | 20231116 | 185900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 58 | 20231116 | 185800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 59 | 20231116 | 185700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 60 | 20231116 | 185600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 61 | 20231116 | 185500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 62 | 20231116 | 185400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 26225 |
| 63 | 20231116 | 185300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 64 | 20231116 | 185200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 65 | 20231116 | 185100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 66 | 20231116 | 185000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 67 | 20231116 | 184900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 68 | 20231116 | 184800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 69 | 20231116 | 184700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 70 | 20231116 | 184600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 71 | 20231116 | 184500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 72 | 20231116 | 184400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 73 | 20231116 | 184300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 74 | 20231116 | 184200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 75 | 20231116 | 184100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 76 | 20231116 | 184000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 77 | 20231116 | 183900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 78 | 20231116 | 183800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 79 | 20231116 | 183700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 80 | 20231116 | 183600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 81 | 20231116 | 183500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 82 | 20231116 | 183400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 83 | 20231116 | 183300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 84 | 20231116 | 183200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 85 | 20231116 | 183100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 86 | 20231116 | 183000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 87 | 20231116 | 182900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 88 | 20231116 | 182800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 89 | 20231116 | 182700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 90 | 20231116 | 182600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 91 | 20231116 | 182500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 92 | 20231116 | 182400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 26225 |
| 93 | 20231116 | 182300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 94 | 20231116 | 182200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 95 | 20231116 | 182100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 96 | 20231116 | 182000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 97 | 20231116 | 181900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 98 | 20231116 | 181800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 99 | 20231116 | 181700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 100 | 20231116 | 181600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 101 | 20231116 | 181500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 102 | 20231116 | 181400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 103 | 20231116 | 181300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 104 | 20231116 | 181200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 105 | 20231116 | 181100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 106 | 20231116 | 181000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 107 | 20231116 | 180900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 108 | 20231116 | 180800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 109 | 20231116 | 180700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 110 | 20231116 | 180600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 111 | 20231116 | 180500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 112 | 20231116 | 180400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 113 | 20231116 | 180300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 114 | 20231116 | 180200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 115 | 20231116 | 180100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 116 | 20231116 | 180000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 117 | 20231116 | 175900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 118 | 20231116 | 175800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 119 | 20231116 | 175700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 120 | 20231116 | 175600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 121 | 20231116 | 175500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 122 | 20231116 | 175400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 26225 |
| 123 | 20231116 | 175300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 124 | 20231116 | 175200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 125 | 20231116 | 175100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 126 | 20231116 | 175000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 127 | 20231116 | 174900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 128 | 20231116 | 174800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 129 | 20231116 | 174700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 130 | 20231116 | 174600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 131 | 20231116 | 174500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 132 | 20231116 | 174400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 133 | 20231116 | 174300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 134 | 20231116 | 174200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 135 | 20231116 | 174100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 136 | 20231116 | 174000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 137 | 20231116 | 173900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 138 | 20231116 | 173800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 139 | 20231116 | 173700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 140 | 20231116 | 173600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 141 | 20231116 | 173500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 142 | 20231116 | 173400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 143 | 20231116 | 173300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 144 | 20231116 | 173200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 145 | 20231116 | 173100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 146 | 20231116 | 173000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 147 | 20231116 | 172900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 148 | 20231116 | 172800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 149 | 20231116 | 172700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 150 | 20231116 | 172600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 151 | 20231116 | 172500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 152 | 20231116 | 172400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 26225 |
| 153 | 20231116 | 172300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 154 | 20231116 | 172200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 155 | 20231116 | 172100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 156 | 20231116 | 172000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 157 | 20231116 | 171900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 158 | 20231116 | 171800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 159 | 20231116 | 171700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 160 | 20231116 | 171600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 161 | 20231116 | 171500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 162 | 20231116 | 171400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 163 | 20231116 | 171300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 164 | 20231116 | 171200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 165 | 20231116 | 171100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 166 | 20231116 | 171000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 167 | 20231116 | 170900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 168 | 20231116 | 170800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 169 | 20231116 | 170700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 170 | 20231116 | 170600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 171 | 20231116 | 170500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 172 | 20231116 | 170400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 173 | 20231116 | 170300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 174 | 20231116 | 170200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 175 | 20231116 | 170100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 176 | 20231116 | 170000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 177 | 20231116 | 165900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 178 | 20231116 | 165800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 179 | 20231116 | 165700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 180 | 20231116 | 165600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 181 | 20231116 | 165500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 182 | 20231116 | 165400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 26225 |
| 183 | 20231116 | 165300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 184 | 20231116 | 165200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 185 | 20231116 | 165100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 186 | 20231116 | 165000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 187 | 20231116 | 164900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 188 | 20231116 | 164800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 189 | 20231116 | 164700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 190 | 20231116 | 164600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 191 | 20231116 | 164500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 192 | 20231116 | 164400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 193 | 20231116 | 164300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 194 | 20231116 | 164200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 195 | 20231116 | 164100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 196 | 20231116 | 164000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 197 | 20231116 | 163900 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 198 | 20231116 | 163800 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 199 | 20231116 | 163700 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 200 | 20231116 | 163600 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 201 | 20231116 | 163500 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 202 | 20231116 | 163400 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 203 | 20231116 | 163300 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 204 | 20231116 | 163200 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 205 | 20231116 | 163100 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 206 | 20231116 | 163000 | 40464417200 | 74400 | 74400 | 74400 | 74400 | 26225 |
| 207 | 20231116 | 162900 | 38513277200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 208 | 20231116 | 162800 | 38513277200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 209 | 20231116 | 162700 | 38513277200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 210 | 20231116 | 162600 | 38513277200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 211 | 20231116 | 162500 | 38513277200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 212 | 20231116 | 162400 | 38513277200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 213 | 20231116 | 162300 | 38513277200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 214 | 20231116 | 162200 | 38513277200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 215 | 20231116 | 162100 | 38513277200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 216 | 20231116 | 162000 | 38513277200 | 74200 | 74200 | 74200 | 74200 | 0 |
| 217 | 20231116 | 161900 | 38513277200 | 74200 | 74200 | 74200 | 74100 | 842 |
| 218 | 20231116 | 161800 | 38450815700 | 74200 | 74200 | 74200 | 74100 | 2362 |
| 219 | 20231116 | 161700 | 38275616900 | 74100 | 74100 | 74200 | 74100 | 1563 |
| 220 | 20231116 | 161600 | 38159707200 | 74200 | 74100 | 74200 | 74100 | 1351 |
| 221 | 20231116 | 161500 | 38059476400 | 74100 | 74100 | 74200 | 74000 | 1146 |
| 222 | 20231116 | 161400 | 37974538300 | 74000 | 74200 | 74200 | 74000 | 761 |
| 223 | 20231116 | 161300 | 37918168200 | 74200 | 74100 | 74200 | 74100 | 1073 |
| 224 | 20231116 | 161200 | 37838604700 | 74100 | 74100 | 74200 | 74100 | 322 |
| 225 | 20231116 | 161100 | 37814741800 | 74100 | 74100 | 74200 | 74100 | 543 |
| 226 | 20231116 | 161000 | 37774501100 | 74100 | 74100 | 74200 | 74100 | 984 |
| 227 | 20231116 | 160900 | 37701532600 | 74100 | 74100 | 74200 | 74100 | 533 |
| 228 | 20231116 | 160800 | 37662037100 | 74100 | 74100 | 74200 | 74100 | 1098 |
| 229 | 20231116 | 160700 | 37580673900 | 74100 | 74100 | 74200 | 74100 | 235 |
| 230 | 20231116 | 160600 | 37563258100 | 74100 | 74100 | 74200 | 74000 | 2234 |
| 231 | 20231116 | 160500 | 37397717300 | 74100 | 74200 | 74200 | 74100 | 1072 |
| 232 | 20231116 | 160400 | 37318255700 | 74100 | 74100 | 74100 | 74000 | 1876 |
| 233 | 20231116 | 160300 | 37179292800 | 74000 | 74100 | 74100 | 74000 | 766 |
| 234 | 20231116 | 160200 | 37122546600 | 74000 | 74100 | 74100 | 74000 | 309 |
| 235 | 20231116 | 160100 | 37099678900 | 74000 | 74000 | 74100 | 74000 | 1520 |
| 236 | 20231116 | 160000 | 36987095800 | 74000 | 74000 | 74100 | 74000 | 423 |
| 237 | 20231116 | 155900 | 36955782000 | 74000 | 74100 | 74100 | 74000 | 157 |
| 238 | 20231116 | 155800 | 36944155800 | 74100 | 74000 | 74200 | 74000 | 888 |
| 239 | 20231116 | 155700 | 36878308900 | 74000 | 74000 | 74100 | 74000 | 641 |
| 240 | 20231116 | 155600 | 36830840300 | 74100 | 74100 | 74200 | 74000 | 888 |
| 241 | 20231116 | 155500 | 36765047900 | 74100 | 74200 | 74200 | 74100 | 419 |
| 242 | 20231116 | 155400 | 36733990000 | 74100 | 74200 | 74200 | 74100 | 437 |
| 243 | 20231116 | 155300 | 36701594800 | 74200 | 74100 | 74200 | 74100 | 478 |
| 244 | 20231116 | 155200 | 36666162700 | 74100 | 74000 | 74200 | 74000 | 1054 |
| 245 | 20231116 | 155100 | 36588077400 | 74100 | 74000 | 74100 | 74000 | 486 |
| 246 | 20231116 | 155000 | 36552095800 | 74000 | 74000 | 74100 | 73900 | 1064 |
| 247 | 20231116 | 154900 | 36473343900 | 74000 | 74000 | 74100 | 74000 | 1606 |
| 248 | 20231116 | 154800 | 36354420900 | 74000 | 74100 | 74100 | 74000 | 1281 |
| 249 | 20231116 | 154700 | 36259550200 | 74000 | 74100 | 74100 | 74000 | 719 |
| 250 | 20231116 | 154600 | 36206299600 | 74100 | 74000 | 74100 | 74000 | 955 |
| 251 | 20231116 | 154500 | 36135553800 | 74000 | 74100 | 74100 | 74000 | 421 |
| 252 | 20231116 | 154400 | 36104389300 | 74000 | 74100 | 74100 | 74000 | 673 |
| 253 | 20231116 | 154300 | 36054566800 | 74000 | 74000 | 74100 | 74000 | 1074 |
| 254 | 20231116 | 154200 | 35975065100 | 74000 | 74000 | 74100 | 74000 | 464 |
| 255 | 20231116 | 154100 | 35940706000 | 74000 | 74100 | 74100 | 74000 | 931 |
| 256 | 20231116 | 154000 | 35871746100 | 74000 | 74100 | 74100 | 74000 | 504 |
| 257 | 20231116 | 153900 | 35834434100 | 74000 | 74000 | 74100 | 74000 | 770 |
| 258 | 20231116 | 153800 | 35777443600 | 74000 | 74000 | 74100 | 74000 | 630 |
| 259 | 20231116 | 153700 | 35730793900 | 74000 | 73900 | 74100 | 73900 | 5806 |
| 260 | 20231116 | 153600 | 35301227400 | 73900 | 74000 | 74000 | 73900 | 556 |
| 261 | 20231116 | 153500 | 35260114700 | 73900 | 74000 | 74000 | 73900 | 1069 |
| 262 | 20231116 | 153400 | 35181094700 | 74000 | 74000 | 74000 | 73900 | 1135 |
| 263 | 20231116 | 153300 | 35097138400 | 73900 | 73900 | 74000 | 73900 | 325 |
| 264 | 20231116 | 153200 | 35073107800 | 74000 | 73900 | 74000 | 73900 | 578 |
| 265 | 20231116 | 153100 | 35030369900 | 73900 | 73900 | 74000 | 73900 | 1118 |
| 266 | 20231116 | 153000 | 34947670600 | 73900 | 74000 | 74000 | 73900 | 551 |
| 267 | 20231116 | 152900 | 34906923700 | 73900 | 73900 | 74000 | 73900 | 456 |
| 268 | 20231116 | 152800 | 34873207700 | 74000 | 73900 | 74000 | 73900 | 2917 |
| 269 | 20231116 | 152700 | 34657504500 | 73900 | 74000 | 74000 | 73900 | 644 |
| 270 | 20231116 | 152600 | 34609879700 | 73900 | 73900 | 74000 | 73900 | 567 |
| 271 | 20231116 | 152500 | 34567966900 | 73900 | 74000 | 74000 | 73900 | 238 |
| 272 | 20231116 | 152400 | 34550362900 | 74000 | 73900 | 74000 | 73900 | 814 |
| 273 | 20231116 | 152300 | 34490186700 | 73900 | 74000 | 74000 | 73800 | 577 |
| 274 | 20231116 | 152200 | 34447539100 | 73900 | 73900 | 74000 | 73900 | 526 |
| 275 | 20231116 | 152100 | 34408649000 | 73900 | 73900 | 74000 | 73900 | 797 |
| 276 | 20231116 | 152000 | 34349722600 | 74000 | 74000 | 74000 | 73800 | 508 |
| 277 | 20231116 | 151900 | 34312164500 | 73900 | 73900 | 74000 | 73900 | 768 |
| 278 | 20231116 | 151800 | 34255395200 | 73900 | 73800 | 73900 | 73800 | 550 |
| 279 | 20231116 | 151700 | 34214781200 | 73900 | 73900 | 73900 | 73800 | 651 |
| 280 | 20231116 | 151600 | 34166718100 | 73900 | 73900 | 74000 | 73800 | 826 |
| 281 | 20231116 | 151500 | 34105678900 | 73900 | 73900 | 73900 | 73800 | 910 |
| 282 | 20231116 | 151400 | 34038478000 | 73900 | 73900 | 73900 | 73800 | 1276 |
| 283 | 20231116 | 151300 | 33944210000 | 73900 | 73800 | 73900 | 73800 | 993 |
| 284 | 20231116 | 151200 | 33870861800 | 73900 | 73800 | 73900 | 73800 | 543 |
| 285 | 20231116 | 151100 | 33830743700 | 73900 | 73800 | 73900 | 73800 | 403 |
| 286 | 20231116 | 151000 | 33800982100 | 73800 | 73800 | 73900 | 73800 | 387 |
| 287 | 20231116 | 150900 | 33772401100 | 73800 | 73800 | 73900 | 73800 | 215 |
| 288 | 20231116 | 150800 | 33756514900 | 73800 | 73900 | 73900 | 73800 | 809 |
| 289 | 20231116 | 150700 | 33696734500 | 73900 | 73800 | 74000 | 73800 | 620 |
| 290 | 20231116 | 150600 | 33650912900 | 73900 | 73900 | 74000 | 73800 | 744 |
| 291 | 20231116 | 150500 | 33595917600 | 73900 | 73800 | 74000 | 73800 | 720 |
| 292 | 20231116 | 150400 | 33542684100 | 73900 | 73900 | 74000 | 73900 | 404 |
| 293 | 20231116 | 150300 | 33512812700 | 74000 | 73900 | 74000 | 73900 | 600 |
| 294 | 20231116 | 150200 | 33468439200 | 73900 | 73900 | 74000 | 73900 | 1037 |
| 295 | 20231116 | 150100 | 33391773900 | 73900 | 74000 | 74000 | 73900 | 966 |
| 296 | 20231116 | 150000 | 33320318700 | 73900 | 73900 | 74000 | 73800 | 1646 |
| 297 | 20231116 | 145900 | 33198655400 | 73800 | 73800 | 73900 | 73800 | 99 |
| 298 | 20231116 | 145800 | 33191346100 | 73800 | 73800 | 73900 | 73800 | 850 |
| 299 | 20231116 | 145700 | 33128560600 | 73800 | 73900 | 73900 | 73800 | 56 |
| 300 | 20231116 | 145600 | 33124427500 | 73800 | 73800 | 73900 | 73800 | 68 |
| 301 | 20231116 | 145500 | 33119404400 | 73800 | 73900 | 73900 | 73800 | 120 |
| 302 | 20231116 | 145400 | 33110541600 | 73900 | 73900 | 74000 | 73900 | 694 |
| 303 | 20231116 | 145300 | 33059254400 | 74000 | 73800 | 74000 | 73800 | 825 |
| 304 | 20231116 | 145200 | 32998289900 | 73800 | 73900 | 73900 | 73800 | 87 |
| 305 | 20231116 | 145100 | 32991861700 | 73900 | 73900 | 74000 | 73800 | 9253 |
| 306 | 20231116 | 145000 | 32308249800 | 73900 | 74000 | 74000 | 73900 | 702 |
| 307 | 20231116 | 144900 | 32256358800 | 74000 | 73900 | 74000 | 73900 | 842 |
| 308 | 20231116 | 144800 | 32194052800 | 74000 | 73900 | 74000 | 73900 | 162 |
| 309 | 20231116 | 144700 | 32182080900 | 73900 | 73900 | 74000 | 73900 | 150 |
| 310 | 20231116 | 144600 | 32170990700 | 74000 | 73900 | 74000 | 73900 | 665 |
| 311 | 20231116 | 144500 | 32121787500 | 74000 | 73900 | 74000 | 73900 | 124 |
| 312 | 20231116 | 144400 | 32112617200 | 73900 | 74000 | 74000 | 73900 | 154 |
| 313 | 20231116 | 144300 | 32101225100 | 73900 | 73900 | 74000 | 73900 | 869 |
| 314 | 20231116 | 144200 | 32036945300 | 74000 | 73900 | 74000 | 73900 | 802 |
| 315 | 20231116 | 144100 | 31977602700 | 74000 | 74000 | 74000 | 73900 | 371 |
| 316 | 20231116 | 144000 | 31950149500 | 73900 | 73900 | 74000 | 73900 | 605 |
| 317 | 20231116 | 143900 | 31905386400 | 73900 | 73900 | 74000 | 73900 | 505 |
| 318 | 20231116 | 143800 | 31868022500 | 74000 | 73900 | 74000 | 73900 | 105 |
| 319 | 20231116 | 143700 | 31860262100 | 73900 | 73800 | 74000 | 73800 | 1635 |
| 320 | 20231116 | 143600 | 31739357200 | 73900 | 73800 | 73900 | 73800 | 426 |
| 321 | 20231116 | 143500 | 31707877600 | 73900 | 73800 | 73900 | 73800 | 576 |
| 322 | 20231116 | 143400 | 31665314500 | 73900 | 73800 | 73900 | 73800 | 1187 |
| 323 | 20231116 | 143300 | 31577623500 | 73800 | 73800 | 73900 | 73800 | 420 |
| 324 | 20231116 | 143200 | 31546627300 | 73800 | 73900 | 73900 | 73800 | 535 |
| 325 | 20231116 | 143100 | 31507141900 | 73800 | 73800 | 73900 | 73800 | 715 |
| 326 | 20231116 | 143000 | 31454311400 | 73800 | 73900 | 73900 | 73800 | 60 |
| 327 | 20231116 | 142900 | 31449882200 | 73900 | 73900 | 73900 | 73800 | 79 |
| 328 | 20231116 | 142800 | 31444046000 | 73900 | 73900 | 73900 | 73800 | 692 |
| 329 | 20231116 | 142700 | 31392915500 | 73800 | 73800 | 73900 | 73800 | 125 |
| 330 | 20231116 | 142600 | 31383690200 | 73800 | 73800 | 73900 | 73800 | 110 |
| 331 | 20231116 | 142500 | 31375572000 | 73900 | 73800 | 73900 | 73800 | 643 |
| 332 | 20231116 | 142400 | 31328054900 | 73800 | 73800 | 73900 | 73800 | 93 |
| 333 | 20231116 | 142300 | 31321190200 | 73800 | 73800 | 73900 | 73800 | 29 |
| 334 | 20231116 | 142200 | 31319049800 | 73800 | 73800 | 73900 | 73800 | 633 |
| 335 | 20231116 | 142100 | 31272279400 | 73900 | 73900 | 73900 | 73900 | 8 |
| 336 | 20231116 | 142000 | 31271688200 | 73900 | 73800 | 73900 | 73800 | 226 |
| 337 | 20231116 | 141900 | 31255007200 | 73800 | 74000 | 74000 | 73800 | 1639 |
| 338 | 20231116 | 141800 | 31133837400 | 74000 | 74000 | 74000 | 73800 | 4228 |
| 339 | 20231116 | 141700 | 30821512700 | 73900 | 74000 | 74000 | 73900 | 48 |
| 340 | 20231116 | 141600 | 30817963800 | 74000 | 74000 | 74000 | 73900 | 638 |
| 341 | 20231116 | 141500 | 30770753300 | 73900 | 74000 | 74000 | 73900 | 831 |
| 342 | 20231116 | 141400 | 30709315900 | 73900 | 74000 | 74000 | 73900 | 208 |
| 343 | 20231116 | 141300 | 30693925100 | 74000 | 73900 | 74000 | 73900 | 850 |
| 344 | 20231116 | 141200 | 30631051700 | 74000 | 73900 | 74000 | 73900 | 24 |
| 345 | 20231116 | 141100 | 30629276900 | 73900 | 73900 | 74000 | 73900 | 200 |
| 346 | 20231116 | 141000 | 30614480900 | 74000 | 73900 | 74000 | 73900 | 619 |
| 347 | 20231116 | 140900 | 30568677500 | 73900 | 73900 | 74000 | 73900 | 186 |
| 348 | 20231116 | 140800 | 30554916400 | 74000 | 73900 | 74000 | 73900 | 95 |
| 349 | 20231116 | 140700 | 30547891200 | 73900 | 73900 | 74000 | 73900 | 555 |
| 350 | 20231116 | 140600 | 30506822800 | 73900 | 73900 | 74000 | 73900 | 218 |
| 351 | 20231116 | 140500 | 30490707500 | 73900 | 73900 | 74000 | 73900 | 55 |
| 352 | 20231116 | 140400 | 30486638500 | 74000 | 73900 | 74000 | 73900 | 910 |
| 353 | 20231116 | 140300 | 30419311900 | 74000 | 74000 | 74000 | 73900 | 498 |
| 354 | 20231116 | 140200 | 30382465300 | 74000 | 74000 | 74000 | 73900 | 752 |
| 355 | 20231116 | 140100 | 30326821600 | 74000 | 74000 | 74000 | 73900 | 685 |
| 356 | 20231116 | 140000 | 30276132900 | 74000 | 73900 | 74000 | 73900 | 1825 |
| 357 | 20231116 | 135900 | 30141257800 | 73900 | 74000 | 74000 | 73900 | 817 |
| 358 | 20231116 | 135800 | 30080857700 | 74000 | 73900 | 74100 | 73900 | 1381 |
| 359 | 20231116 | 135700 | 29978654700 | 73900 | 74000 | 74000 | 73900 | 193 |
| 360 | 20231116 | 135600 | 29964378500 | 74000 | 74000 | 74000 | 73900 | 72 |
| 361 | 20231116 | 135500 | 29959051700 | 74000 | 74000 | 74000 | 73900 | 951 |
| 362 | 20231116 | 135400 | 29888691000 | 74000 | 73900 | 74000 | 73900 | 627 |
| 363 | 20231116 | 135300 | 29842308800 | 73900 | 74000 | 74000 | 73900 | 336 |
| 364 | 20231116 | 135200 | 29817475300 | 74000 | 73900 | 74000 | 73900 | 861 |
| 365 | 20231116 | 135100 | 29753763800 | 73900 | 73900 | 74000 | 73900 | 1850 |
| 366 | 20231116 | 135000 | 29616873500 | 73900 | 73900 | 74000 | 73900 | 155 |
| 367 | 20231116 | 134900 | 29605418200 | 73900 | 73900 | 74000 | 73900 | 778 |
| 368 | 20231116 | 134800 | 29547923500 | 73900 | 73900 | 74000 | 73800 | 392 |
| 369 | 20231116 | 134700 | 29518953900 | 73900 | 73900 | 73900 | 73900 | 287 |
| 370 | 20231116 | 134600 | 29497744600 | 73900 | 73800 | 73900 | 73800 | 908 |
| 371 | 20231116 | 134500 | 29430669900 | 73900 | 73900 | 73900 | 73800 | 559 |
| 372 | 20231116 | 134400 | 29389367400 | 73900 | 73900 | 73900 | 73800 | 279 |
| 373 | 20231116 | 134300 | 29368753000 | 73900 | 73900 | 73900 | 73800 | 654 |
| 374 | 20231116 | 134200 | 29320423700 | 73800 | 73800 | 73900 | 73800 | 313 |
| 375 | 20231116 | 134100 | 29297323400 | 73800 | 73800 | 73900 | 73800 | 1052 |
| 376 | 20231116 | 134000 | 29219604000 | 73900 | 73800 | 73900 | 73800 | 660 |
| 377 | 20231116 | 133900 | 29170833000 | 73800 | 73800 | 73900 | 73800 | 165 |
| 378 | 20231116 | 133800 | 29158643300 | 73900 | 73800 | 73900 | 73800 | 181 |
| 379 | 20231116 | 133700 | 29145282200 | 73800 | 73800 | 73900 | 73800 | 894 |
| 380 | 20231116 | 133600 | 29079284700 | 73900 | 73900 | 73900 | 73800 | 869 |
| 381 | 20231116 | 133500 | 29015066100 | 73900 | 73900 | 73900 | 73900 | 679 |
| 382 | 20231116 | 133400 | 28964888000 | 73900 | 73900 | 74000 | 73900 | 1443 |
| 383 | 20231116 | 133300 | 28858250200 | 73900 | 74000 | 74100 | 73900 | 2907 |
| 384 | 20231116 | 133200 | 28643192200 | 74000 | 74000 | 74100 | 74000 | 4774 |
| 385 | 20231116 | 133100 | 28289865800 | 74000 | 74100 | 74100 | 74000 | 239 |
| 386 | 20231116 | 133000 | 28272162900 | 74100 | 74100 | 74100 | 74000 | 336 |
| 387 | 20231116 | 132900 | 28247293300 | 74100 | 74100 | 74100 | 74000 | 1403 |
| 388 | 20231116 | 132800 | 28143333000 | 74100 | 74100 | 74200 | 74100 | 292 |
| 389 | 20231116 | 132700 | 28121688300 | 74100 | 74200 | 74200 | 74100 | 3874 |
| 390 | 20231116 | 132600 | 27834519000 | 74200 | 74200 | 74200 | 74100 | 1236 |
| 391 | 20231116 | 132500 | 27742840600 | 74100 | 74100 | 74100 | 74000 | 1239 |
| 392 | 20231116 | 132400 | 27651032700 | 74100 | 74100 | 74100 | 74000 | 368 |
| 393 | 20231116 | 132300 | 27623766500 | 74100 | 74000 | 74100 | 74000 | 407 |
| 394 | 20231116 | 132200 | 27593618000 | 74100 | 74100 | 74100 | 74000 | 5804 |
| 395 | 20231116 | 132100 | 27163546600 | 74100 | 74000 | 74100 | 74000 | 795 |
| 396 | 20231116 | 132000 | 27104653800 | 74100 | 74000 | 74100 | 74000 | 484 |
| 397 | 20231116 | 131900 | 27068823100 | 74000 | 74100 | 74100 | 74000 | 293 |
| 398 | 20231116 | 131800 | 27047136500 | 74100 | 74100 | 74100 | 74000 | 395 |
| 399 | 20231116 | 131700 | 27017892000 | 74000 | 74100 | 74100 | 74000 | 789 |
| 400 | 20231116 | 131600 | 26959503600 | 74100 | 74000 | 74100 | 74000 | 143 |
| 401 | 20231116 | 131500 | 26948911800 | 74100 | 74000 | 74100 | 74000 | 1609 |
| 402 | 20231116 | 131400 | 26829798500 | 74000 | 74000 | 74100 | 74000 | 135 |
| 403 | 20231116 | 131300 | 26819806300 | 74100 | 74000 | 74100 | 74000 | 113 |
| 404 | 20231116 | 131200 | 26811441800 | 74000 | 74000 | 74100 | 74000 | 684 |
| 405 | 20231116 | 131100 | 26760786300 | 74000 | 74000 | 74100 | 74000 | 1217 |
| 406 | 20231116 | 131000 | 26670723400 | 74000 | 74000 | 74100 | 74000 | 708 |
| 407 | 20231116 | 130900 | 26618327700 | 74000 | 74000 | 74100 | 74000 | 259 |
| 408 | 20231116 | 130800 | 26599159200 | 74000 | 74100 | 74100 | 74000 | 716 |
| 409 | 20231116 | 130700 | 26546172600 | 74100 | 74100 | 74100 | 74000 | 248 |
| 410 | 20231116 | 130600 | 26527813400 | 74100 | 74100 | 74100 | 74000 | 201 |
| 411 | 20231116 | 130500 | 26512928000 | 74100 | 74100 | 74100 | 74000 | 114 |
| 412 | 20231116 | 130400 | 26504482800 | 74100 | 74000 | 74100 | 74000 | 153 |
| 413 | 20231116 | 130300 | 26493154100 | 74100 | 74000 | 74100 | 74000 | 192 |
| 414 | 20231116 | 130200 | 26478944000 | 74000 | 74000 | 74100 | 74000 | 110 |
| 415 | 20231116 | 130100 | 26470801700 | 74000 | 74100 | 74100 | 74000 | 150 |
| 416 | 20231116 | 130000 | 26459689600 | 74100 | 74000 | 74100 | 74000 | 592 |
| 417 | 20231116 | 125900 | 26415857600 | 74100 | 74100 | 74100 | 74000 | 444 |
| 418 | 20231116 | 125800 | 26382992100 | 74100 | 73900 | 74100 | 73900 | 6708 |
| 419 | 20231116 | 125700 | 25886469400 | 73900 | 73900 | 74000 | 73900 | 1513 |
| 420 | 20231116 | 125600 | 25774511400 | 73900 | 74000 | 74000 | 73900 | 444 |
| 421 | 20231116 | 125500 | 25741698000 | 73900 | 73900 | 74000 | 73900 | 732 |
| 422 | 20231116 | 125400 | 25687592400 | 73900 | 73900 | 74000 | 73900 | 1796 |
| 423 | 20231116 | 125300 | 25554866100 | 73900 | 73800 | 73900 | 73800 | 554 |
| 424 | 20231116 | 125200 | 25513930000 | 73800 | 73800 | 73900 | 73800 | 1184 |
| 425 | 20231116 | 125100 | 25426441200 | 73900 | 73900 | 73900 | 73800 | 200 |
| 426 | 20231116 | 125000 | 25411671500 | 73900 | 73900 | 73900 | 73800 | 1426 |
| 427 | 20231116 | 124900 | 25306302300 | 73900 | 73900 | 73900 | 73800 | 1535 |
| 428 | 20231116 | 124800 | 25192922400 | 73800 | 73800 | 73900 | 73800 | 52 |
| 429 | 20231116 | 124700 | 25189083700 | 73800 | 73800 | 73900 | 73800 | 2289 |
| 430 | 20231116 | 124600 | 25020154600 | 73800 | 73800 | 73800 | 73700 | 308 |
| 431 | 20231116 | 124500 | 24997433000 | 73800 | 73700 | 73800 | 73700 | 792 |
| 432 | 20231116 | 124400 | 24939003600 | 73700 | 73800 | 73800 | 73700 | 90 |
| 433 | 20231116 | 124300 | 24932368900 | 73700 | 73700 | 73700 | 73600 | 299 |
| 434 | 20231116 | 124200 | 24910343600 | 73600 | 73600 | 73600 | 73600 | 458 |
| 435 | 20231116 | 124100 | 24876634800 | 73600 | 73700 | 73800 | 73600 | 4477 |
| 436 | 20231116 | 124000 | 24546741800 | 73700 | 73800 | 73800 | 73700 | 353 |
| 437 | 20231116 | 123900 | 24520725600 | 73700 | 73800 | 73900 | 73700 | 1832 |
| 438 | 20231116 | 123800 | 24385550400 | 73800 | 73800 | 73900 | 73800 | 844 |
| 439 | 20231116 | 123700 | 24323262400 | 73800 | 73800 | 73900 | 73800 | 456 |
| 440 | 20231116 | 123600 | 24289608700 | 73900 | 73900 | 73900 | 73800 | 150 |
| 441 | 20231116 | 123500 | 24278525700 | 73800 | 73800 | 73900 | 73800 | 876 |
| 442 | 20231116 | 123400 | 24213868500 | 73800 | 73800 | 73900 | 73800 | 647 |
| 443 | 20231116 | 123300 | 24166105500 | 73900 | 73900 | 73900 | 73800 | 755 |
| 444 | 20231116 | 123200 | 24110311300 | 73900 | 73900 | 73900 | 73900 | 1748 |
| 445 | 20231116 | 123100 | 23981134100 | 74000 | 73900 | 74000 | 73900 | 1129 |
| 446 | 20231116 | 123000 | 23897698000 | 73900 | 73900 | 74000 | 73900 | 128 |
| 447 | 20231116 | 122900 | 23888237000 | 73900 | 73900 | 74000 | 73900 | 79 |
| 448 | 20231116 | 122800 | 23882395200 | 73900 | 73900 | 74000 | 73900 | 434 |
| 449 | 20231116 | 122700 | 23850321800 | 73900 | 74000 | 74000 | 73900 | 123 |
| 450 | 20231116 | 122600 | 23841229600 | 74000 | 73900 | 74000 | 73900 | 85 |
| 451 | 20231116 | 122500 | 23834944400 | 73900 | 73900 | 74000 | 73900 | 100 |
| 452 | 20231116 | 122400 | 23827554200 | 73900 | 73900 | 73900 | 73900 | 985 |
| 453 | 20231116 | 122300 | 23754762700 | 73900 | 74000 | 74000 | 73900 | 2253 |
| 454 | 20231116 | 122200 | 23588248500 | 74000 | 74000 | 74000 | 73900 | 272 |
| 455 | 20231116 | 122100 | 23568143300 | 74000 | 73900 | 74000 | 73900 | 2142 |
| 456 | 20231116 | 122000 | 23409828000 | 73900 | 74000 | 74000 | 73900 | 180 |
| 457 | 20231116 | 121900 | 23396515800 | 73900 | 74000 | 74000 | 73900 | 245 |
| 458 | 20231116 | 121800 | 23378388300 | 73900 | 73900 | 73900 | 73800 | 1300 |
| 459 | 20231116 | 121700 | 23282322000 | 73800 | 73900 | 73900 | 73700 | 4226 |
| 460 | 20231116 | 121600 | 22970446300 | 73900 | 73800 | 73900 | 73800 | 3093 |
| 461 | 20231116 | 121500 | 22741919200 | 73800 | 73800 | 73900 | 73800 | 501 |
| 462 | 20231116 | 121400 | 22704942300 | 73800 | 73900 | 73900 | 73800 | 489 |
| 463 | 20231116 | 121300 | 22668851000 | 73800 | 73900 | 73900 | 73800 | 443 |
| 464 | 20231116 | 121200 | 22636129000 | 73900 | 73900 | 73900 | 73800 | 239 |
| 465 | 20231116 | 121100 | 22618487100 | 73900 | 73800 | 73900 | 73800 | 232 |
| 466 | 20231116 | 121000 | 22601354500 | 73800 | 73800 | 73900 | 73800 | 267 |
| 467 | 20231116 | 120900 | 22581635500 | 73900 | 73900 | 73900 | 73900 | 79 |
| 468 | 20231116 | 120800 | 22575797400 | 73800 | 73900 | 73900 | 73800 | 160 |
| 469 | 20231116 | 120700 | 22563980600 | 73800 | 73900 | 73900 | 73800 | 674 |
| 470 | 20231116 | 120600 | 22514237600 | 73800 | 73800 | 73900 | 73800 | 603 |
| 471 | 20231116 | 120500 | 22469725400 | 73800 | 73800 | 73900 | 73800 | 913 |
| 472 | 20231116 | 120400 | 22402339600 | 73800 | 73900 | 73900 | 73800 | 342 |
| 473 | 20231116 | 120300 | 22377087500 | 73900 | 74000 | 74000 | 73900 | 6141 |
| 474 | 20231116 | 120200 | 21923263000 | 74000 | 74000 | 74000 | 73900 | 214 |
| 475 | 20231116 | 120100 | 21907431100 | 73900 | 74000 | 74000 | 73900 | 445 |
| 476 | 20231116 | 120000 | 21874531200 | 74000 | 73900 | 74000 | 73900 | 160 |
| 477 | 20231116 | 115900 | 21862694000 | 73900 | 74000 | 74000 | 73900 | 91 |
| 478 | 20231116 | 115800 | 21855965100 | 74000 | 74000 | 74000 | 73900 | 103 |
| 479 | 20231116 | 115700 | 21848343600 | 74000 | 74100 | 74100 | 74000 | 591 |
| 480 | 20231116 | 115600 | 21804608700 | 74000 | 74000 | 74100 | 73900 | 1343 |
| 481 | 20231116 | 115500 | 21705225900 | 74000 | 73900 | 74000 | 73900 | 791 |
| 482 | 20231116 | 115400 | 21646695000 | 73900 | 73900 | 74000 | 73900 | 207 |
| 483 | 20231116 | 115300 | 21631381300 | 73900 | 74100 | 74100 | 73900 | 2928 |
| 484 | 20231116 | 115200 | 21414642200 | 74000 | 74000 | 74100 | 74000 | 59 |
| 485 | 20231116 | 115100 | 21410276000 | 74000 | 74200 | 74200 | 73900 | 4697 |
| 486 | 20231116 | 115000 | 21062557000 | 74200 | 74100 | 74200 | 74100 | 2736 |
| 487 | 20231116 | 114900 | 20859800000 | 74100 | 74000 | 74200 | 74000 | 18822 |
| 488 | 20231116 | 114800 | 19466449500 | 74000 | 73900 | 74000 | 73900 | 2221 |
| 489 | 20231116 | 114700 | 19302106200 | 73900 | 74000 | 74000 | 73900 | 690 |
| 490 | 20231116 | 114600 | 19251062100 | 74000 | 73900 | 74000 | 73900 | 3995 |
| 491 | 20231116 | 114500 | 18955480700 | 74000 | 74000 | 74000 | 73900 | 129 |
| 492 | 20231116 | 114400 | 18945936500 | 74000 | 74000 | 74000 | 73900 | 696 |
| 493 | 20231116 | 114300 | 18894497000 | 74000 | 74000 | 74000 | 73900 | 323 |
| 494 | 20231116 | 114200 | 18870619200 | 74000 | 74000 | 74000 | 73900 | 1588 |
| 495 | 20231116 | 114100 | 18753251500 | 73900 | 74000 | 74000 | 73900 | 597 |
| 496 | 20231116 | 114000 | 18709095700 | 74000 | 74000 | 74000 | 73900 | 2166 |
| 497 | 20231116 | 113900 | 18548966900 | 74000 | 74000 | 74000 | 73900 | 151 |
| 498 | 20231116 | 113800 | 18537796700 | 74000 | 73900 | 74000 | 73900 | 369 |
| 499 | 20231116 | 113700 | 18510525300 | 73900 | 73800 | 73900 | 73800 | 1554 |
| 500 | 20231116 | 113600 | 18395685400 | 73800 | 74000 | 74000 | 73800 | 2644 |
| 501 | 20231116 | 113500 | 18200291600 | 73900 | 74000 | 74000 | 73900 | 221 |
| 502 | 20231116 | 113400 | 18183955400 | 73900 | 73900 | 74000 | 73900 | 909 |
| 503 | 20231116 | 113300 | 18116777600 | 73900 | 74000 | 74000 | 73900 | 2541 |
| 504 | 20231116 | 113200 | 17928893100 | 73900 | 74000 | 74000 | 73900 | 327 |
| 505 | 20231116 | 113100 | 17904706900 | 74000 | 74000 | 74000 | 73900 | 234 |
| 506 | 20231116 | 113000 | 17887412400 | 73900 | 73900 | 74000 | 73900 | 440 |
| 507 | 20231116 | 112900 | 17854895300 | 73900 | 73900 | 73900 | 73900 | 1099 |
| 508 | 20231116 | 112800 | 17773679200 | 73900 | 73900 | 74000 | 73900 | 1537 |
| 509 | 20231116 | 112700 | 17660093800 | 73900 | 73900 | 74000 | 73900 | 1840 |
| 510 | 20231116 | 112600 | 17524106400 | 73900 | 73900 | 74000 | 73900 | 1473 |
| 511 | 20231116 | 112500 | 17415208400 | 74000 | 74000 | 74000 | 73900 | 1354 |
| 512 | 20231116 | 112400 | 17315025700 | 74000 | 73900 | 74000 | 73900 | 270 |
| 513 | 20231116 | 112300 | 17295050700 | 73900 | 73900 | 74000 | 73900 | 584 |
| 514 | 20231116 | 112200 | 17251886400 | 73900 | 73900 | 74000 | 73800 | 8220 |
| 515 | 20231116 | 112100 | 16644433200 | 73800 | 73900 | 73900 | 73800 | 756 |
| 516 | 20231116 | 112000 | 16588615200 | 73900 | 73800 | 73900 | 73700 | 505 |
| 517 | 20231116 | 111900 | 16551369600 | 73700 | 73800 | 73900 | 73700 | 1054 |
| 518 | 20231116 | 111800 | 16473596800 | 73800 | 73800 | 73800 | 73700 | 1548 |
| 519 | 20231116 | 111700 | 16359368500 | 73900 | 73600 | 73900 | 73600 | 3710 |
| 520 | 20231116 | 111600 | 16085723200 | 73600 | 73800 | 73800 | 73600 | 1381 |
| 521 | 20231116 | 111500 | 15983942500 | 73800 | 73800 | 73800 | 73700 | 422 |
| 522 | 20231116 | 111400 | 15952799000 | 73800 | 73700 | 73800 | 73700 | 1181 |
| 523 | 20231116 | 111300 | 15865644600 | 73700 | 73600 | 73800 | 73600 | 2182 |
| 524 | 20231116 | 111200 | 15704913900 | 73500 | 73400 | 73600 | 73400 | 825 |
| 525 | 20231116 | 111100 | 15644280800 | 73500 | 73500 | 73600 | 73400 | 1534 |
| 526 | 20231116 | 111000 | 15531555300 | 73500 | 73500 | 73500 | 73400 | 149 |
| 527 | 20231116 | 110900 | 15520605900 | 73500 | 73500 | 73500 | 73400 | 924 |
| 528 | 20231116 | 110800 | 15452725500 | 73500 | 73400 | 73600 | 73400 | 2801 |
| 529 | 20231116 | 110700 | 15246981500 | 73400 | 73300 | 73400 | 73300 | 692 |
| 530 | 20231116 | 110600 | 15196223400 | 73300 | 73400 | 73400 | 73300 | 321 |
| 531 | 20231116 | 110500 | 15172679800 | 73400 | 73400 | 73500 | 73400 | 3232 |
| 532 | 20231116 | 110400 | 14935449900 | 73400 | 73500 | 73500 | 73400 | 299 |
| 533 | 20231116 | 110300 | 14913474100 | 73500 | 73600 | 73600 | 73500 | 4026 |
| 534 | 20231116 | 110200 | 14617561900 | 73600 | 73600 | 73600 | 73500 | 1076 |
| 535 | 20231116 | 110100 | 14538372400 | 73600 | 73500 | 73700 | 73500 | 1357 |
| 536 | 20231116 | 110000 | 14438506400 | 73600 | 73500 | 73600 | 73500 | 168 |
| 537 | 20231116 | 105900 | 14426146200 | 73600 | 73500 | 73600 | 73500 | 661 |
| 538 | 20231116 | 105800 | 14377516600 | 73500 | 73500 | 73600 | 73500 | 2104 |
| 539 | 20231116 | 105700 | 14222709700 | 73500 | 73600 | 73600 | 73500 | 730 |
| 540 | 20231116 | 105600 | 14168997700 | 73600 | 73600 | 73600 | 73500 | 1642 |
| 541 | 20231116 | 105500 | 14048168500 | 73600 | 73500 | 73600 | 73500 | 278 |
| 542 | 20231116 | 105400 | 14027714700 | 73600 | 73400 | 73600 | 73400 | 743 |
| 543 | 20231116 | 105300 | 13973105800 | 73400 | 73600 | 73600 | 73400 | 1261 |
| 544 | 20231116 | 105200 | 13880420700 | 73500 | 73500 | 73600 | 73500 | 932 |
| 545 | 20231116 | 105100 | 13811896300 | 73500 | 73600 | 73600 | 73300 | 4082 |
| 546 | 20231116 | 105000 | 13511894800 | 73700 | 73800 | 73900 | 73600 | 3914 |
| 547 | 20231116 | 104900 | 13223163400 | 73900 | 73900 | 73900 | 73800 | 989 |
| 548 | 20231116 | 104800 | 13150151700 | 73800 | 74000 | 74000 | 73800 | 4493 |
| 549 | 20231116 | 104700 | 12818183200 | 74000 | 73700 | 74000 | 73700 | 13731 |
| 550 | 20231116 | 104600 | 11803985600 | 73700 | 73700 | 73800 | 73700 | 1848 |
| 551 | 20231116 | 104500 | 11667746600 | 73800 | 73600 | 73800 | 73600 | 2364 |
| 552 | 20231116 | 104400 | 11493510600 | 73600 | 73400 | 73600 | 73400 | 5002 |
| 553 | 20231116 | 104300 | 11125835700 | 73500 | 73200 | 73500 | 73200 | 4177 |
| 554 | 20231116 | 104200 | 10819526500 | 73200 | 73200 | 73300 | 73200 | 1063 |
| 555 | 20231116 | 104100 | 10741684000 | 73300 | 73300 | 73400 | 73200 | 2409 |
| 556 | 20231116 | 104000 | 10565121900 | 73300 | 73300 | 73400 | 73300 | 793 |
| 557 | 20231116 | 103900 | 10506968000 | 73300 | 73400 | 73500 | 73300 | 1654 |
| 558 | 20231116 | 103800 | 10385598800 | 73400 | 73300 | 73500 | 73200 | 2946 |
| 559 | 20231116 | 103700 | 10169623500 | 73400 | 73500 | 73500 | 73300 | 1785 |
| 560 | 20231116 | 103600 | 10038614400 | 73400 | 73400 | 73500 | 73300 | 3621 |
| 561 | 20231116 | 103500 | 9772821800 | 73400 | 73500 | 73500 | 73300 | 3467 |
| 562 | 20231116 | 103400 | 9518388700 | 73400 | 73400 | 73500 | 73300 | 2425 |
| 563 | 20231116 | 103300 | 9340388600 | 73500 | 73500 | 73600 | 73400 | 1954 |
| 564 | 20231116 | 103200 | 9196791100 | 73500 | 73600 | 73700 | 73500 | 1267 |
| 565 | 20231116 | 103100 | 9103590000 | 73700 | 73600 | 73700 | 73500 | 2331 |
| 566 | 20231116 | 103000 | 8932054300 | 73600 | 73700 | 73700 | 73500 | 3375 |
| 567 | 20231116 | 102900 | 8683555600 | 73800 | 73900 | 73900 | 73700 | 5161 |
| 568 | 20231116 | 102800 | 8302901200 | 73800 | 73800 | 73900 | 73700 | 8871 |
| 569 | 20231116 | 102700 | 7647845200 | 73700 | 73500 | 73800 | 73500 | 7439 |
| 570 | 20231116 | 102600 | 7099613900 | 73600 | 73600 | 73700 | 73500 | 3261 |
| 571 | 20231116 | 102500 | 6859584800 | 73600 | 73300 | 73600 | 73300 | 9467 |
| 572 | 20231116 | 102400 | 6163883300 | 73400 | 73300 | 73400 | 73300 | 5277 |
| 573 | 20231116 | 102300 | 5776935900 | 73300 | 73000 | 73300 | 73000 | 4510 |
| 574 | 20231116 | 102200 | 5447027800 | 73000 | 72800 | 73100 | 72800 | 3596 |
| 575 | 20231116 | 102100 | 5184538200 | 72900 | 72800 | 72900 | 72700 | 2013 |
| 576 | 20231116 | 102000 | 5037931000 | 72700 | 72700 | 72800 | 72700 | 2462 |
| 577 | 20231116 | 101900 | 4858778800 | 72800 | 72800 | 72800 | 72700 | 896 |
| 578 | 20231116 | 101800 | 4793588500 | 72800 | 72800 | 72800 | 72700 | 1673 |
| 579 | 20231116 | 101700 | 4671851400 | 72800 | 72800 | 72900 | 72700 | 1784 |
| 580 | 20231116 | 101600 | 4541931400 | 72800 | 72900 | 72900 | 72700 | 2052 |
| 581 | 20231116 | 101500 | 4392537700 | 72800 | 72800 | 72900 | 72800 | 612 |
| 582 | 20231116 | 101400 | 4347983500 | 72800 | 72700 | 72900 | 72700 | 776 |
| 583 | 20231116 | 101300 | 4291491300 | 72800 | 72900 | 72900 | 72700 | 1290 |
| 584 | 20231116 | 101200 | 4197627800 | 72800 | 72700 | 72900 | 72700 | 1120 |
| 585 | 20231116 | 101100 | 4116095900 | 72700 | 72700 | 72800 | 72600 | 1867 |
| 586 | 20231116 | 101000 | 3980376900 | 72700 | 72800 | 72800 | 72600 | 1749 |
| 587 | 20231116 | 100900 | 3853345200 | 72800 | 72700 | 72900 | 72600 | 2030 |
| 588 | 20231116 | 100800 | 3705605600 | 72600 | 72600 | 72800 | 72600 | 1516 |
| 589 | 20231116 | 100700 | 3595435300 | 72600 | 72800 | 72800 | 72600 | 4598 |
| 590 | 20231116 | 100600 | 3261181300 | 72700 | 72600 | 72700 | 72600 | 3800 |
| 591 | 20231116 | 100500 | 2985116100 | 72600 | 72900 | 72900 | 72600 | 4195 |
| 592 | 20231116 | 100400 | 2679906600 | 72900 | 73000 | 73100 | 72800 | 6617 |
| 593 | 20231116 | 100300 | 2197265300 | 73100 | 73300 | 73300 | 72900 | 7365 |
| 594 | 20231116 | 100200 | 1659042900 | 73300 | 73100 | 73400 | 73100 | 4665 |
| 595 | 20231116 | 100100 | 1317305700 | 73100 | 73100 | 73200 | 72900 | 4067 |
| 596 | 20231116 | 100000 | 1020288600 | 73100 | 73000 | 73200 | 73000 | 13967 |