32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 185400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 8174 |
| 3 | 20231113 | 185300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 4 | 20231113 | 185200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 5 | 20231113 | 185100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 6 | 20231113 | 185000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 7 | 20231113 | 184900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 8 | 20231113 | 184800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 9 | 20231113 | 184700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 10 | 20231113 | 184600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 11 | 20231113 | 184500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 12 | 20231113 | 184400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 13 | 20231113 | 184300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 14 | 20231113 | 184200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 15 | 20231113 | 184100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 16 | 20231113 | 184000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 17 | 20231113 | 183900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 18 | 20231113 | 183800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 19 | 20231113 | 183700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 20 | 20231113 | 183600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 21 | 20231113 | 183500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 22 | 20231113 | 183400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 23 | 20231113 | 183300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 24 | 20231113 | 183200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 25 | 20231113 | 183100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 26 | 20231113 | 183000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 27 | 20231113 | 182900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 28 | 20231113 | 182800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 29 | 20231113 | 182700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 30 | 20231113 | 182600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 31 | 20231113 | 182500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 32 | 20231113 | 182400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 8174 |
| 33 | 20231113 | 182300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 34 | 20231113 | 182200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 35 | 20231113 | 182100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 36 | 20231113 | 182000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 37 | 20231113 | 181900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 38 | 20231113 | 181800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 39 | 20231113 | 181700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 40 | 20231113 | 181600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 41 | 20231113 | 181500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 42 | 20231113 | 181400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 43 | 20231113 | 181300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 44 | 20231113 | 181200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 45 | 20231113 | 181100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 46 | 20231113 | 181000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 47 | 20231113 | 180900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 48 | 20231113 | 180800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 49 | 20231113 | 180700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 50 | 20231113 | 180600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 51 | 20231113 | 180500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 52 | 20231113 | 180400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 53 | 20231113 | 180300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 54 | 20231113 | 180200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 55 | 20231113 | 180100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 56 | 20231113 | 180000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 57 | 20231113 | 175900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 58 | 20231113 | 175800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 59 | 20231113 | 175700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 60 | 20231113 | 175600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 61 | 20231113 | 175500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 62 | 20231113 | 175400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 8174 |
| 63 | 20231113 | 175300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 64 | 20231113 | 175200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 65 | 20231113 | 175100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 66 | 20231113 | 175000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 67 | 20231113 | 174900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 68 | 20231113 | 174800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 69 | 20231113 | 174700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 70 | 20231113 | 174600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 71 | 20231113 | 174500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 72 | 20231113 | 174400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 73 | 20231113 | 174300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 74 | 20231113 | 174200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 75 | 20231113 | 174100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 76 | 20231113 | 174000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 77 | 20231113 | 173900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 78 | 20231113 | 173800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 79 | 20231113 | 173700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 80 | 20231113 | 173600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 81 | 20231113 | 173500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 82 | 20231113 | 173400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 83 | 20231113 | 173300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 84 | 20231113 | 173200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 85 | 20231113 | 173100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 86 | 20231113 | 173000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 87 | 20231113 | 172900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 88 | 20231113 | 172800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 89 | 20231113 | 172700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 90 | 20231113 | 172600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 91 | 20231113 | 172500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 92 | 20231113 | 172400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 8174 |
| 93 | 20231113 | 172300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 94 | 20231113 | 172200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 95 | 20231113 | 172100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 96 | 20231113 | 172000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 97 | 20231113 | 171900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 98 | 20231113 | 171800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 99 | 20231113 | 171700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 100 | 20231113 | 171600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 101 | 20231113 | 171500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 102 | 20231113 | 171400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 103 | 20231113 | 171300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 104 | 20231113 | 171200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 105 | 20231113 | 171100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 106 | 20231113 | 171000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 107 | 20231113 | 170900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 108 | 20231113 | 170800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 109 | 20231113 | 170700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 110 | 20231113 | 170600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 111 | 20231113 | 170500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 112 | 20231113 | 170400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 113 | 20231113 | 170300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 114 | 20231113 | 170200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 115 | 20231113 | 170100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 116 | 20231113 | 170000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 117 | 20231113 | 165900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 118 | 20231113 | 165800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 119 | 20231113 | 165700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 120 | 20231113 | 165600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 121 | 20231113 | 165500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 122 | 20231113 | 165400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 8174 |
| 123 | 20231113 | 165300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 124 | 20231113 | 165200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 125 | 20231113 | 165100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 126 | 20231113 | 165000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 127 | 20231113 | 164900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 128 | 20231113 | 164800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 129 | 20231113 | 164700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 130 | 20231113 | 164600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 131 | 20231113 | 164500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 132 | 20231113 | 164400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 133 | 20231113 | 164300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 134 | 20231113 | 164200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 135 | 20231113 | 164100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 136 | 20231113 | 164000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 137 | 20231113 | 163900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 138 | 20231113 | 163800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 139 | 20231113 | 163700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 140 | 20231113 | 163600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 141 | 20231113 | 163500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 142 | 20231113 | 163400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 143 | 20231113 | 163300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 144 | 20231113 | 163200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 145 | 20231113 | 163100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 146 | 20231113 | 163000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 147 | 20231113 | 162900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 148 | 20231113 | 162800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 149 | 20231113 | 162700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 150 | 20231113 | 162600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 151 | 20231113 | 162500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 152 | 20231113 | 162400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 8174 |
| 153 | 20231113 | 162300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 154 | 20231113 | 162200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 155 | 20231113 | 162100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 156 | 20231113 | 162000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 157 | 20231113 | 161900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 158 | 20231113 | 161800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 159 | 20231113 | 161700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 160 | 20231113 | 161600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 161 | 20231113 | 161500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 162 | 20231113 | 161400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 163 | 20231113 | 161300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 164 | 20231113 | 161200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 165 | 20231113 | 161100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 166 | 20231113 | 161000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 167 | 20231113 | 160900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 168 | 20231113 | 160800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 169 | 20231113 | 160700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 170 | 20231113 | 160600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 171 | 20231113 | 160500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 172 | 20231113 | 160400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 173 | 20231113 | 160300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 174 | 20231113 | 160200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 175 | 20231113 | 160100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 176 | 20231113 | 160000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 177 | 20231113 | 155900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 178 | 20231113 | 155800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 179 | 20231113 | 155700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 180 | 20231113 | 155600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 181 | 20231113 | 155500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 182 | 20231113 | 155400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 8174 |
| 183 | 20231113 | 155300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 184 | 20231113 | 155200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 185 | 20231113 | 155100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 186 | 20231113 | 155000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 187 | 20231113 | 154900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 188 | 20231113 | 154800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 189 | 20231113 | 154700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 190 | 20231113 | 154600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 191 | 20231113 | 154500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 192 | 20231113 | 154400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 193 | 20231113 | 154300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 194 | 20231113 | 154200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 195 | 20231113 | 154100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 196 | 20231113 | 154000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 197 | 20231113 | 153900 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 198 | 20231113 | 153800 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 199 | 20231113 | 153700 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 200 | 20231113 | 153600 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 201 | 20231113 | 153500 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 202 | 20231113 | 153400 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 203 | 20231113 | 153300 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 204 | 20231113 | 153200 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 205 | 20231113 | 153100 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 206 | 20231113 | 153000 | 12798571600 | 71400 | 71400 | 71400 | 71400 | 8174 |
| 207 | 20231113 | 152900 | 12214948000 | 71500 | 71500 | 71500 | 71500 | 0 |
| 208 | 20231113 | 152800 | 12214948000 | 71500 | 71500 | 71500 | 71500 | 0 |
| 209 | 20231113 | 152700 | 12214948000 | 71500 | 71500 | 71500 | 71500 | 0 |
| 210 | 20231113 | 152600 | 12214948000 | 71500 | 71500 | 71500 | 71500 | 0 |
| 211 | 20231113 | 152500 | 12214948000 | 71500 | 71500 | 71500 | 71500 | 0 |
| 212 | 20231113 | 152400 | 12214948000 | 71500 | 71500 | 71500 | 71500 | 0 |
| 213 | 20231113 | 152300 | 12214948000 | 71500 | 71500 | 71500 | 71500 | 0 |
| 214 | 20231113 | 152200 | 12214948000 | 71500 | 71500 | 71500 | 71500 | 0 |
| 215 | 20231113 | 152100 | 12214948000 | 71500 | 71500 | 71500 | 71500 | 0 |
| 216 | 20231113 | 152000 | 12214948000 | 71500 | 71500 | 71500 | 71500 | 0 |
| 217 | 20231113 | 151900 | 12214948000 | 71500 | 71500 | 71500 | 71400 | 846 |
| 218 | 20231113 | 151800 | 12154459600 | 71500 | 71400 | 71500 | 71400 | 819 |
| 219 | 20231113 | 151700 | 12095907100 | 71400 | 71400 | 71500 | 71400 | 1517 |
| 220 | 20231113 | 151600 | 11987590600 | 71400 | 71500 | 71600 | 71400 | 2875 |
| 221 | 20231113 | 151500 | 11782069200 | 71500 | 71500 | 71600 | 71500 | 511 |
| 222 | 20231113 | 151400 | 11745501900 | 71500 | 71500 | 71600 | 71500 | 469 |
| 223 | 20231113 | 151300 | 11711963100 | 71500 | 71500 | 71600 | 71500 | 400 |
| 224 | 20231113 | 151200 | 11683350800 | 71500 | 71500 | 71600 | 71500 | 1576 |
| 225 | 20231113 | 151100 | 11570531400 | 71500 | 71600 | 71700 | 71500 | 636 |
| 226 | 20231113 | 151000 | 11525007300 | 71600 | 71600 | 71700 | 71600 | 259 |
| 227 | 20231113 | 150900 | 11506458600 | 71700 | 71600 | 71700 | 71600 | 372 |
| 228 | 20231113 | 150800 | 11479822300 | 71700 | 71600 | 71700 | 71600 | 331 |
| 229 | 20231113 | 150700 | 11456121800 | 71600 | 71600 | 71700 | 71600 | 474 |
| 230 | 20231113 | 150600 | 11422180200 | 71700 | 71600 | 71700 | 71600 | 315 |
| 231 | 20231113 | 150500 | 11399625200 | 71600 | 71600 | 71700 | 71600 | 187 |
| 232 | 20231113 | 150400 | 11386233000 | 71600 | 71700 | 71700 | 71600 | 233 |
| 233 | 20231113 | 150300 | 11369540800 | 71700 | 71600 | 71800 | 71600 | 418 |
| 234 | 20231113 | 150200 | 11339580300 | 71600 | 71600 | 71700 | 71600 | 231 |
| 235 | 20231113 | 150100 | 11323032400 | 71600 | 71600 | 71700 | 71600 | 906 |
| 236 | 20231113 | 150000 | 11258122700 | 71600 | 71600 | 71600 | 71600 | 292 |
| 237 | 20231113 | 145900 | 11237215500 | 71600 | 71600 | 71700 | 71500 | 392 |
| 238 | 20231113 | 145800 | 11209150000 | 71600 | 71600 | 71700 | 71500 | 396 |
| 239 | 20231113 | 145700 | 11180797300 | 71600 | 71600 | 71700 | 71600 | 219 |
| 240 | 20231113 | 145600 | 11165115600 | 71600 | 71700 | 71800 | 71600 | 380 |
| 241 | 20231113 | 145500 | 11137876200 | 71700 | 71700 | 71800 | 71700 | 403 |
| 242 | 20231113 | 145400 | 11108974600 | 71700 | 71700 | 71800 | 71600 | 868 |
| 243 | 20231113 | 145300 | 11046677900 | 71700 | 71600 | 71700 | 71600 | 1354 |
| 244 | 20231113 | 145200 | 10949645300 | 71600 | 71700 | 71700 | 71600 | 190 |
| 245 | 20231113 | 145100 | 10936040100 | 71600 | 71600 | 71700 | 71600 | 175 |
| 246 | 20231113 | 145000 | 10923507200 | 71600 | 71600 | 71700 | 71600 | 191 |
| 247 | 20231113 | 144900 | 10909831400 | 71600 | 71700 | 71700 | 71600 | 1481 |
| 248 | 20231113 | 144800 | 10803681600 | 71600 | 71600 | 71700 | 71600 | 267 |
| 249 | 20231113 | 144700 | 10784554700 | 71700 | 71700 | 71700 | 71600 | 366 |
| 250 | 20231113 | 144600 | 10758316400 | 71700 | 71700 | 71700 | 71600 | 250 |
| 251 | 20231113 | 144500 | 10740392700 | 71700 | 71600 | 71800 | 71600 | 332 |
| 252 | 20231113 | 144400 | 10716586600 | 71600 | 71800 | 71800 | 71600 | 467 |
| 253 | 20231113 | 144300 | 10683107100 | 71700 | 71700 | 71800 | 71700 | 174 |
| 254 | 20231113 | 144200 | 10670630800 | 71700 | 71700 | 71800 | 71700 | 236 |
| 255 | 20231113 | 144100 | 10653701600 | 71700 | 71800 | 71800 | 71700 | 204 |
| 256 | 20231113 | 144000 | 10639070200 | 71800 | 71800 | 71800 | 71800 | 710 |
| 257 | 20231113 | 143900 | 10588092200 | 71800 | 71700 | 72000 | 71700 | 4430 |
| 258 | 20231113 | 143800 | 10269996300 | 71700 | 71700 | 71800 | 71700 | 796 |
| 259 | 20231113 | 143700 | 10212918700 | 71800 | 71700 | 71800 | 71700 | 313 |
| 260 | 20231113 | 143600 | 10190462400 | 71700 | 71800 | 71900 | 71700 | 707 |
| 261 | 20231113 | 143500 | 10139703100 | 71800 | 71800 | 71900 | 71800 | 160 |
| 262 | 20231113 | 143400 | 10128215000 | 71800 | 71700 | 72000 | 71700 | 3976 |
| 263 | 20231113 | 143300 | 9842714300 | 71700 | 71800 | 71800 | 71700 | 776 |
| 264 | 20231113 | 143200 | 9787003600 | 71800 | 71800 | 71900 | 71800 | 442 |
| 265 | 20231113 | 143100 | 9755266400 | 71900 | 71800 | 71900 | 71800 | 150 |
| 266 | 20231113 | 143000 | 9744496300 | 71800 | 71900 | 72000 | 71800 | 1200 |
| 267 | 20231113 | 142900 | 9658240900 | 71900 | 71900 | 72000 | 71900 | 148 |
| 268 | 20231113 | 142800 | 9647599400 | 72000 | 72000 | 72100 | 71900 | 658 |
| 269 | 20231113 | 142700 | 9600286300 | 72000 | 72000 | 72100 | 71900 | 1211 |
| 270 | 20231113 | 142600 | 9513094800 | 72000 | 72000 | 72100 | 72000 | 1599 |
| 271 | 20231113 | 142500 | 9397864400 | 72000 | 72000 | 72100 | 72000 | 269 |
| 272 | 20231113 | 142400 | 9378496200 | 72000 | 72000 | 72100 | 72000 | 710 |
| 273 | 20231113 | 142300 | 9327376100 | 72000 | 71900 | 72100 | 71900 | 395 |
| 274 | 20231113 | 142200 | 9298949800 | 71900 | 71800 | 72000 | 71800 | 262 |
| 275 | 20231113 | 142100 | 9280122400 | 71900 | 71600 | 72000 | 71600 | 1400 |
| 276 | 20231113 | 142000 | 9179682400 | 71600 | 71600 | 71700 | 71600 | 223 |
| 277 | 20231113 | 141900 | 9163708800 | 71600 | 71700 | 71700 | 71600 | 397 |
| 278 | 20231113 | 141800 | 9135283400 | 71700 | 71600 | 71700 | 71600 | 297 |
| 279 | 20231113 | 141700 | 9114016000 | 71600 | 71600 | 71700 | 71500 | 1046 |
| 280 | 20231113 | 141600 | 9039134000 | 71500 | 71600 | 71600 | 71400 | 865 |
| 281 | 20231113 | 141500 | 8977242300 | 71500 | 71400 | 71500 | 71400 | 2500 |
| 282 | 20231113 | 141400 | 8798510200 | 71400 | 71400 | 71500 | 71400 | 294 |
| 283 | 20231113 | 141300 | 8777513900 | 71400 | 71500 | 71600 | 71400 | 2804 |
| 284 | 20231113 | 141200 | 8577028800 | 71500 | 71500 | 71600 | 71500 | 156 |
| 285 | 20231113 | 141100 | 8565873500 | 71500 | 71600 | 71700 | 71500 | 373 |
| 286 | 20231113 | 141000 | 8539184500 | 71600 | 71600 | 71700 | 71600 | 156 |
| 287 | 20231113 | 140900 | 8528013100 | 71600 | 71600 | 71700 | 71600 | 267 |
| 288 | 20231113 | 140800 | 8508895700 | 71600 | 71600 | 71700 | 71600 | 367 |
| 289 | 20231113 | 140700 | 8482618400 | 71600 | 71600 | 71700 | 71500 | 587 |
| 290 | 20231113 | 140600 | 8440597000 | 71700 | 71600 | 71700 | 71500 | 727 |
| 291 | 20231113 | 140500 | 8388563100 | 71600 | 71600 | 71700 | 71500 | 4056 |
| 292 | 20231113 | 140400 | 8098156700 | 71600 | 71600 | 71700 | 71600 | 191 |
| 293 | 20231113 | 140300 | 8084478700 | 71600 | 71700 | 71900 | 71600 | 483 |
| 294 | 20231113 | 140200 | 8049837400 | 71700 | 71800 | 71800 | 71700 | 314 |
| 295 | 20231113 | 140100 | 8027317000 | 71800 | 71900 | 71900 | 71700 | 626 |
| 296 | 20231113 | 140000 | 7982372500 | 71800 | 71900 | 71900 | 71700 | 364 |
| 297 | 20231113 | 135900 | 7956240400 | 71800 | 71700 | 71800 | 71700 | 406 |
| 298 | 20231113 | 135800 | 7927127600 | 71800 | 71800 | 71800 | 71700 | 323 |
| 299 | 20231113 | 135700 | 7903953700 | 71800 | 71800 | 71800 | 71600 | 239 |
| 300 | 20231113 | 135600 | 7886820900 | 71700 | 71800 | 71800 | 71700 | 490 |
| 301 | 20231113 | 135500 | 7851685500 | 71800 | 71700 | 71800 | 71700 | 133 |
| 302 | 20231113 | 135400 | 7842145700 | 71700 | 71600 | 71800 | 71600 | 522 |
| 303 | 20231113 | 135300 | 7804735300 | 71700 | 71700 | 71700 | 71600 | 185 |
| 304 | 20231113 | 135200 | 7791481300 | 71600 | 71800 | 71800 | 71600 | 252 |
| 305 | 20231113 | 135100 | 7773424400 | 71700 | 71600 | 71800 | 71600 | 239 |
| 306 | 20231113 | 135000 | 7756297400 | 71600 | 71700 | 71700 | 71600 | 250 |
| 307 | 20231113 | 134900 | 7738394800 | 71600 | 71600 | 71900 | 71500 | 318 |
| 308 | 20231113 | 134800 | 7715580800 | 71500 | 71500 | 71800 | 71500 | 968 |
| 309 | 20231113 | 134700 | 7646240200 | 71600 | 71500 | 71700 | 71500 | 652 |
| 310 | 20231113 | 134600 | 7599552200 | 71600 | 71600 | 71600 | 71500 | 578 |
| 311 | 20231113 | 134500 | 7558198500 | 71500 | 71500 | 71700 | 71400 | 2678 |
| 312 | 20231113 | 134400 | 7366731500 | 71500 | 71700 | 71700 | 71500 | 2156 |
| 313 | 20231113 | 134300 | 7212465600 | 71700 | 71800 | 71800 | 71600 | 564 |
| 314 | 20231113 | 134200 | 7172040900 | 71700 | 71700 | 71800 | 71700 | 378 |
| 315 | 20231113 | 134100 | 7144938100 | 71800 | 71800 | 71900 | 71700 | 1203 |
| 316 | 20231113 | 134000 | 7058650400 | 71800 | 71800 | 71900 | 71800 | 493 |
| 317 | 20231113 | 133900 | 7023237400 | 71800 | 71900 | 71900 | 71800 | 259 |
| 318 | 20231113 | 133800 | 7004640900 | 71900 | 71700 | 71900 | 71700 | 244 |
| 319 | 20231113 | 133700 | 6987129400 | 71800 | 71800 | 71900 | 71700 | 368 |
| 320 | 20231113 | 133600 | 6960723500 | 71900 | 71800 | 71900 | 71700 | 1360 |
| 321 | 20231113 | 133500 | 6863075900 | 71800 | 71800 | 71900 | 71800 | 1051 |
| 322 | 20231113 | 133400 | 6787613600 | 71800 | 71900 | 72000 | 71800 | 370 |
| 323 | 20231113 | 133300 | 6761015800 | 71900 | 71900 | 72000 | 71900 | 260 |
| 324 | 20231113 | 133200 | 6742321300 | 71900 | 71900 | 71900 | 71900 | 608 |
| 325 | 20231113 | 133100 | 6698606100 | 71900 | 71800 | 71900 | 71800 | 616 |
| 326 | 20231113 | 133000 | 6654332600 | 71800 | 71900 | 71900 | 71800 | 122 |
| 327 | 20231113 | 132900 | 6645564800 | 71900 | 71900 | 71900 | 71800 | 308 |
| 328 | 20231113 | 132800 | 6623431300 | 71900 | 71900 | 72000 | 71900 | 201 |
| 329 | 20231113 | 132700 | 6608978600 | 71900 | 71900 | 71900 | 71900 | 177 |
| 330 | 20231113 | 132600 | 6596252300 | 71900 | 71900 | 72000 | 71800 | 625 |
| 331 | 20231113 | 132500 | 6551323100 | 71900 | 71900 | 72000 | 71900 | 362 |
| 332 | 20231113 | 132400 | 6525292700 | 72000 | 72200 | 72300 | 72000 | 7017 |
| 333 | 20231113 | 132300 | 6019872300 | 72200 | 72300 | 72300 | 72200 | 164 |
| 334 | 20231113 | 132200 | 6008029200 | 72300 | 72200 | 72300 | 72100 | 537 |
| 335 | 20231113 | 132100 | 5969270600 | 72200 | 72200 | 72300 | 72200 | 324 |
| 336 | 20231113 | 132000 | 5945876400 | 72200 | 72300 | 72300 | 72200 | 177 |
| 337 | 20231113 | 131900 | 5933096500 | 72300 | 72300 | 72300 | 72200 | 215 |
| 338 | 20231113 | 131800 | 5917555100 | 72300 | 72200 | 72400 | 72200 | 294 |
| 339 | 20231113 | 131700 | 5896300800 | 72200 | 72300 | 72300 | 72200 | 237 |
| 340 | 20231113 | 131600 | 5879181800 | 72200 | 72200 | 72300 | 72100 | 454 |
| 341 | 20231113 | 131500 | 5846412200 | 72200 | 72200 | 72200 | 72100 | 156 |
| 342 | 20231113 | 131400 | 5835151400 | 72200 | 72200 | 72300 | 72100 | 207 |
| 343 | 20231113 | 131300 | 5820213400 | 72200 | 72100 | 72300 | 72100 | 294 |
| 344 | 20231113 | 131200 | 5798989800 | 72200 | 72200 | 72300 | 72100 | 192 |
| 345 | 20231113 | 131100 | 5785139000 | 72100 | 72200 | 72300 | 72100 | 163 |
| 346 | 20231113 | 131000 | 5773372900 | 72200 | 72300 | 72300 | 72100 | 192 |
| 347 | 20231113 | 130900 | 5759517600 | 72300 | 72200 | 72300 | 72100 | 219 |
| 348 | 20231113 | 130800 | 5743712800 | 72200 | 72200 | 72300 | 72200 | 334 |
| 349 | 20231113 | 130700 | 5719597200 | 72200 | 72300 | 72400 | 72200 | 237 |
| 350 | 20231113 | 130600 | 5702465800 | 72500 | 72300 | 72500 | 72300 | 1286 |
| 351 | 20231113 | 130500 | 5609297400 | 72300 | 72400 | 72400 | 72300 | 209 |
| 352 | 20231113 | 130400 | 5594181900 | 72400 | 72400 | 72500 | 72400 | 2914 |
| 353 | 20231113 | 130300 | 5382997000 | 72400 | 72500 | 72600 | 72400 | 289 |
| 354 | 20231113 | 130200 | 5362051300 | 72500 | 72600 | 72600 | 72500 | 239 |
| 355 | 20231113 | 130100 | 5344704900 | 72600 | 72600 | 72700 | 72600 | 127 |
| 356 | 20231113 | 130000 | 5335484500 | 72600 | 72600 | 72700 | 72600 | 82 |
| 357 | 20231113 | 125900 | 5329531200 | 72600 | 72600 | 72700 | 72600 | 144 |
| 358 | 20231113 | 125800 | 5319076400 | 72600 | 72700 | 72800 | 72600 | 1039 |
| 359 | 20231113 | 125700 | 5243553200 | 72700 | 72700 | 72800 | 72700 | 213 |
| 360 | 20231113 | 125600 | 5228061300 | 72700 | 72700 | 72800 | 72700 | 100 |
| 361 | 20231113 | 125500 | 5220791000 | 72700 | 72700 | 72700 | 72600 | 217 |
| 362 | 20231113 | 125400 | 5205029600 | 72600 | 72600 | 72700 | 72600 | 174 |
| 363 | 20231113 | 125300 | 5192395300 | 72600 | 72600 | 72800 | 72600 | 410 |
| 364 | 20231113 | 125200 | 5162585700 | 72600 | 72600 | 72800 | 72600 | 272 |
| 365 | 20231113 | 125100 | 5142823500 | 72600 | 72700 | 72800 | 72600 | 422 |
| 366 | 20231113 | 125000 | 5112145800 | 72600 | 72700 | 72700 | 72600 | 109 |
| 367 | 20231113 | 124900 | 5104231500 | 72700 | 72700 | 72800 | 72600 | 409 |
| 368 | 20231113 | 124800 | 5074510900 | 72700 | 72700 | 72800 | 72700 | 69 |
| 369 | 20231113 | 124700 | 5069492100 | 72700 | 72600 | 72800 | 72600 | 521 |
| 370 | 20231113 | 124600 | 5031627600 | 72600 | 72700 | 72800 | 72500 | 590 |
| 371 | 20231113 | 124500 | 4988752000 | 72600 | 72600 | 72700 | 72600 | 111 |
| 372 | 20231113 | 124400 | 4980693100 | 72600 | 72400 | 72800 | 72400 | 762 |
| 373 | 20231113 | 124300 | 4925355100 | 72400 | 72500 | 72600 | 72400 | 139 |
| 374 | 20231113 | 124200 | 4915285700 | 72500 | 72400 | 72500 | 72400 | 117 |
| 375 | 20231113 | 124100 | 4906813500 | 72400 | 72400 | 72600 | 72400 | 275 |
| 376 | 20231113 | 124000 | 4886879500 | 72500 | 72500 | 72500 | 72400 | 205 |
| 377 | 20231113 | 123900 | 4872025000 | 72400 | 72500 | 72500 | 72400 | 112 |
| 378 | 20231113 | 123800 | 4863906300 | 72500 | 72400 | 72500 | 72400 | 153 |
| 379 | 20231113 | 123700 | 4852826800 | 72400 | 72500 | 72500 | 72400 | 137 |
| 380 | 20231113 | 123600 | 4842897900 | 72500 | 72500 | 72600 | 72400 | 384 |
| 381 | 20231113 | 123500 | 4815058800 | 72500 | 72400 | 72500 | 72400 | 120 |
| 382 | 20231113 | 123400 | 4806363900 | 72400 | 72400 | 72500 | 72400 | 164 |
| 383 | 20231113 | 123300 | 4794490200 | 72400 | 72400 | 72500 | 72400 | 106 |
| 384 | 20231113 | 123200 | 4786812600 | 72400 | 72500 | 72500 | 72400 | 271 |
| 385 | 20231113 | 123100 | 4767177800 | 72500 | 72400 | 72600 | 72400 | 241 |
| 386 | 20231113 | 123000 | 4749706500 | 72500 | 72400 | 72500 | 72300 | 161 |
| 387 | 20231113 | 122900 | 4738052100 | 72400 | 72400 | 72400 | 72400 | 124 |
| 388 | 20231113 | 122800 | 4729074500 | 72400 | 72500 | 72500 | 72400 | 91 |
| 389 | 20231113 | 122700 | 4722482600 | 72500 | 72500 | 72500 | 72400 | 159 |
| 390 | 20231113 | 122600 | 4710957600 | 72500 | 72500 | 72500 | 72500 | 174 |
| 391 | 20231113 | 122500 | 4698342600 | 72500 | 72500 | 72500 | 72500 | 89 |
| 392 | 20231113 | 122400 | 4691890100 | 72500 | 72400 | 72500 | 72400 | 192 |
| 393 | 20231113 | 122300 | 4677983800 | 72400 | 72600 | 72600 | 72400 | 45 |
| 394 | 20231113 | 122200 | 4674724200 | 72500 | 72500 | 72600 | 72500 | 255 |
| 395 | 20231113 | 122100 | 4656236600 | 72600 | 72500 | 72600 | 72400 | 138 |
| 396 | 20231113 | 122000 | 4646240600 | 72500 | 72400 | 72500 | 72400 | 141 |
| 397 | 20231113 | 121900 | 4636027200 | 72400 | 72400 | 72500 | 72400 | 141 |
| 398 | 20231113 | 121800 | 4625816100 | 72400 | 72400 | 72400 | 72400 | 175 |
| 399 | 20231113 | 121700 | 4613146100 | 72500 | 72300 | 72500 | 72100 | 1299 |
| 400 | 20231113 | 121600 | 4519328700 | 72400 | 72500 | 72600 | 72400 | 109 |
| 401 | 20231113 | 121500 | 4511429600 | 72500 | 72500 | 72500 | 72400 | 625 |
| 402 | 20231113 | 121400 | 4466171400 | 72500 | 72600 | 72600 | 72500 | 336 |
| 403 | 20231113 | 121300 | 4441809500 | 72500 | 72500 | 72600 | 72500 | 576 |
| 404 | 20231113 | 121200 | 4400015400 | 72600 | 72500 | 72600 | 72500 | 249 |
| 405 | 20231113 | 121100 | 4381961100 | 72500 | 72500 | 72600 | 72500 | 108 |
| 406 | 20231113 | 121000 | 4374131000 | 72500 | 72500 | 72600 | 72500 | 128 |
| 407 | 20231113 | 120900 | 4364850800 | 72500 | 72500 | 72600 | 72500 | 172 |
| 408 | 20231113 | 120800 | 4352380300 | 72500 | 72600 | 72600 | 72500 | 199 |
| 409 | 20231113 | 120700 | 4337940300 | 72600 | 72500 | 72600 | 72500 | 213 |
| 410 | 20231113 | 120600 | 4322495800 | 72500 | 72500 | 72500 | 72500 | 91 |
| 411 | 20231113 | 120500 | 4315898300 | 72500 | 72500 | 72600 | 72500 | 147 |
| 412 | 20231113 | 120400 | 4305238800 | 72500 | 72600 | 72600 | 72500 | 85 |
| 413 | 20231113 | 120300 | 4299076100 | 72600 | 72600 | 72600 | 72500 | 424 |
| 414 | 20231113 | 120200 | 4268333600 | 72700 | 72600 | 72800 | 72500 | 422 |
| 415 | 20231113 | 120100 | 4237670500 | 72600 | 72700 | 72700 | 72500 | 241 |
| 416 | 20231113 | 120000 | 4220176100 | 72600 | 72700 | 72700 | 72600 | 107 |
| 417 | 20231113 | 115900 | 4212405400 | 72700 | 72700 | 72800 | 72600 | 159 |
| 418 | 20231113 | 115800 | 4200851300 | 72700 | 72600 | 72800 | 72600 | 340 |
| 419 | 20231113 | 115700 | 4176149200 | 72600 | 72600 | 72700 | 72500 | 288 |
| 420 | 20231113 | 115600 | 4155248000 | 72600 | 72600 | 72700 | 72600 | 103 |
| 421 | 20231113 | 115500 | 4147770100 | 72600 | 72700 | 72700 | 72600 | 291 |
| 422 | 20231113 | 115400 | 4126641700 | 72600 | 72600 | 72700 | 72600 | 313 |
| 423 | 20231113 | 115300 | 4103916800 | 72600 | 72600 | 72700 | 72600 | 106 |
| 424 | 20231113 | 115200 | 4096218900 | 72600 | 72600 | 72800 | 72600 | 168 |
| 425 | 20231113 | 115100 | 4084020400 | 72700 | 72700 | 72800 | 72700 | 251 |
| 426 | 20231113 | 115000 | 4065765500 | 72700 | 72700 | 72700 | 72700 | 102 |
| 427 | 20231113 | 114900 | 4058350100 | 72800 | 72700 | 72800 | 72700 | 76 |
| 428 | 20231113 | 114800 | 4052824400 | 72700 | 72700 | 72700 | 72700 | 118 |
| 429 | 20231113 | 114700 | 4044245800 | 72700 | 72700 | 72800 | 72700 | 59 |
| 430 | 20231113 | 114600 | 4039955000 | 72700 | 72700 | 72800 | 72700 | 165 |
| 431 | 20231113 | 114500 | 4027949300 | 72700 | 72700 | 72800 | 72700 | 282 |
| 432 | 20231113 | 114400 | 4007446200 | 72800 | 72700 | 72800 | 72700 | 96 |
| 433 | 20231113 | 114300 | 4000466500 | 72700 | 72800 | 72800 | 72700 | 51 |
| 434 | 20231113 | 114200 | 3996757200 | 72800 | 72800 | 72800 | 72700 | 63 |
| 435 | 20231113 | 114100 | 3992176700 | 72700 | 72700 | 72800 | 72700 | 82 |
| 436 | 20231113 | 114000 | 3986210700 | 72700 | 72800 | 72800 | 72700 | 105 |
| 437 | 20231113 | 113900 | 3978569100 | 72800 | 72700 | 72800 | 72700 | 139 |
| 438 | 20231113 | 113800 | 3968450300 | 72700 | 72700 | 72700 | 72600 | 134 |
| 439 | 20231113 | 113700 | 3958712800 | 72800 | 72800 | 72800 | 72700 | 207 |
| 440 | 20231113 | 113600 | 3943654500 | 72800 | 72600 | 72900 | 72600 | 862 |
| 441 | 20231113 | 113500 | 3881018600 | 72600 | 72600 | 72600 | 72600 | 114 |
| 442 | 20231113 | 113400 | 3872742200 | 72700 | 72600 | 72700 | 72600 | 106 |
| 443 | 20231113 | 113300 | 3865046300 | 72700 | 72700 | 72700 | 72600 | 258 |
| 444 | 20231113 | 113200 | 3846295500 | 72600 | 72700 | 72700 | 72600 | 636 |
| 445 | 20231113 | 113100 | 3800119600 | 72700 | 72600 | 72700 | 72600 | 255 |
| 446 | 20231113 | 113000 | 3781605800 | 72700 | 72700 | 72700 | 72600 | 101 |
| 447 | 20231113 | 112900 | 3774270900 | 72700 | 72700 | 72800 | 72700 | 365 |
| 448 | 20231113 | 112800 | 3747733700 | 72700 | 72800 | 72800 | 72700 | 87 |
| 449 | 20231113 | 112700 | 3741407200 | 72800 | 72700 | 72800 | 72700 | 210 |
| 450 | 20231113 | 112600 | 3726139800 | 72700 | 72800 | 72900 | 72700 | 108 |
| 451 | 20231113 | 112500 | 3718281900 | 72800 | 72800 | 72900 | 72800 | 144 |
| 452 | 20231113 | 112400 | 3707798500 | 72800 | 72800 | 72800 | 72800 | 146 |
| 453 | 20231113 | 112300 | 3697169700 | 72800 | 72900 | 72900 | 72800 | 91 |
| 454 | 20231113 | 112200 | 3690536900 | 72900 | 73000 | 73000 | 72800 | 88 |
| 455 | 20231113 | 112100 | 3684125100 | 73000 | 73000 | 73100 | 72900 | 276 |
| 456 | 20231113 | 112000 | 3663984000 | 73000 | 73000 | 73000 | 73000 | 98 |
| 457 | 20231113 | 111900 | 3656830000 | 73000 | 73100 | 73100 | 73000 | 308 |
| 458 | 20231113 | 111800 | 3634330200 | 73000 | 73000 | 73000 | 73000 | 84 |
| 459 | 20231113 | 111700 | 3628198200 | 73000 | 73000 | 73000 | 73000 | 109 |
| 460 | 20231113 | 111600 | 3620241200 | 73000 | 73100 | 73100 | 73000 | 96 |
| 461 | 20231113 | 111500 | 3613231900 | 73100 | 73100 | 73200 | 73000 | 488 |
| 462 | 20231113 | 111400 | 3577567100 | 73100 | 73100 | 73100 | 73100 | 102 |
| 463 | 20231113 | 111300 | 3570110900 | 73100 | 72900 | 73300 | 72900 | 756 |
| 464 | 20231113 | 111200 | 3514821800 | 73000 | 73000 | 73100 | 73000 | 670 |
| 465 | 20231113 | 111100 | 3465861000 | 73000 | 72800 | 73000 | 72800 | 126 |
| 466 | 20231113 | 111000 | 3456666700 | 73000 | 73000 | 73000 | 73000 | 154 |
| 467 | 20231113 | 110900 | 3445424700 | 73000 | 73000 | 73000 | 72900 | 179 |
| 468 | 20231113 | 110800 | 3432360000 | 73000 | 72900 | 73000 | 72900 | 916 |
| 469 | 20231113 | 110700 | 3365495600 | 72900 | 73000 | 73000 | 72900 | 67 |
| 470 | 20231113 | 110600 | 3360610100 | 73000 | 73000 | 73100 | 73000 | 321 |
| 471 | 20231113 | 110500 | 3337176100 | 73000 | 73000 | 73000 | 73000 | 136 |
| 472 | 20231113 | 110400 | 3327248100 | 73000 | 73000 | 73000 | 73000 | 141 |
| 473 | 20231113 | 110300 | 3316955100 | 73000 | 73000 | 73000 | 72900 | 100 |
| 474 | 20231113 | 110200 | 3309657400 | 73000 | 73000 | 73100 | 72800 | 547 |
| 475 | 20231113 | 110100 | 3269744200 | 72900 | 72900 | 73000 | 72900 | 253 |
| 476 | 20231113 | 110000 | 3251298400 | 73000 | 73000 | 73000 | 72900 | 166 |
| 477 | 20231113 | 105900 | 3239193200 | 72900 | 72900 | 72900 | 72900 | 91 |
| 478 | 20231113 | 105800 | 3232559300 | 72900 | 72900 | 73000 | 72900 | 240 |
| 479 | 20231113 | 105700 | 3215051800 | 72900 | 72900 | 73000 | 72900 | 77 |
| 480 | 20231113 | 105600 | 3209438100 | 72900 | 72900 | 72900 | 72900 | 243 |
| 481 | 20231113 | 105500 | 3191723400 | 73000 | 73000 | 73000 | 72900 | 554 |
| 482 | 20231113 | 105400 | 3151291200 | 73100 | 72900 | 73100 | 72900 | 604 |
| 483 | 20231113 | 105300 | 3107211300 | 72900 | 72900 | 72900 | 72900 | 112 |
| 484 | 20231113 | 105200 | 3099046500 | 72900 | 72900 | 73000 | 72900 | 242 |
| 485 | 20231113 | 105100 | 3081403200 | 72900 | 73000 | 73000 | 72800 | 72 |
| 486 | 20231113 | 105000 | 3076154500 | 72900 | 72900 | 72900 | 72800 | 249 |
| 487 | 20231113 | 104900 | 3058008900 | 72900 | 72900 | 73000 | 72900 | 186 |
| 488 | 20231113 | 104800 | 3044448900 | 72900 | 72800 | 73000 | 72800 | 1094 |
| 489 | 20231113 | 104700 | 2964697600 | 72800 | 72700 | 72900 | 72500 | 3060 |
| 490 | 20231113 | 104600 | 2742563800 | 72700 | 72700 | 72800 | 72700 | 264 |
| 491 | 20231113 | 104500 | 2723364400 | 72700 | 72700 | 72800 | 72600 | 285 |
| 492 | 20231113 | 104400 | 2702654800 | 72700 | 72700 | 72700 | 72700 | 160 |
| 493 | 20231113 | 104300 | 2691022800 | 72800 | 72700 | 72800 | 72700 | 142 |
| 494 | 20231113 | 104200 | 2680698400 | 72800 | 72700 | 72800 | 72700 | 107 |
| 495 | 20231113 | 104100 | 2672917700 | 72700 | 72800 | 72900 | 72700 | 148 |
| 496 | 20231113 | 104000 | 2662154900 | 72800 | 72700 | 72800 | 72700 | 221 |
| 497 | 20231113 | 103900 | 2646075300 | 72800 | 72700 | 72800 | 72700 | 133 |
| 498 | 20231113 | 103800 | 2636405400 | 72800 | 72800 | 72800 | 72700 | 261 |
| 499 | 20231113 | 103700 | 2617428700 | 72700 | 72800 | 72900 | 72700 | 164 |
| 500 | 20231113 | 103600 | 2605500300 | 72800 | 72800 | 72900 | 72800 | 326 |
| 501 | 20231113 | 103500 | 2581767000 | 72800 | 72900 | 72900 | 72800 | 272 |
| 502 | 20231113 | 103400 | 2561963400 | 72900 | 72800 | 72900 | 72800 | 259 |
| 503 | 20231113 | 103300 | 2543107600 | 72900 | 72800 | 72900 | 72700 | 1000 |
| 504 | 20231113 | 103200 | 2470367000 | 72800 | 73100 | 73100 | 72700 | 1650 |
| 505 | 20231113 | 103100 | 2350142200 | 73000 | 73000 | 73000 | 73000 | 56 |
| 506 | 20231113 | 103000 | 2346054200 | 73000 | 73100 | 73100 | 73000 | 112 |
| 507 | 20231113 | 102900 | 2337875200 | 73100 | 73000 | 73100 | 72900 | 181 |
| 508 | 20231113 | 102800 | 2324661800 | 73000 | 73000 | 73100 | 73000 | 59 |
| 509 | 20231113 | 102700 | 2320352700 | 73000 | 72900 | 73100 | 72900 | 149 |
| 510 | 20231113 | 102600 | 2309475000 | 72900 | 73000 | 73000 | 72900 | 190 |
| 511 | 20231113 | 102500 | 2295616800 | 72900 | 73100 | 73100 | 72900 | 1354 |
| 512 | 20231113 | 102400 | 2196728900 | 73100 | 73100 | 73200 | 73100 | 1230 |
| 513 | 20231113 | 102300 | 2106812000 | 73100 | 73200 | 73200 | 73100 | 118 |
| 514 | 20231113 | 102200 | 2098180000 | 73200 | 73200 | 73300 | 73200 | 1145 |
| 515 | 20231113 | 102100 | 2014365200 | 73200 | 73300 | 73300 | 73200 | 2003 |
| 516 | 20231113 | 102000 | 1867574700 | 73300 | 73400 | 73400 | 73300 | 127 |
| 517 | 20231113 | 101900 | 1858265200 | 73400 | 73300 | 73400 | 73300 | 42 |
| 518 | 20231113 | 101800 | 1855183000 | 73300 | 73300 | 73300 | 73300 | 38 |
| 519 | 20231113 | 101700 | 1852397600 | 73300 | 73300 | 73300 | 73300 | 49 |
| 520 | 20231113 | 101600 | 1848805900 | 73300 | 73400 | 73400 | 73300 | 700 |
| 521 | 20231113 | 101500 | 1797462900 | 73400 | 73500 | 73500 | 73400 | 38 |
| 522 | 20231113 | 101400 | 1794670000 | 73500 | 73400 | 73500 | 73400 | 17 |
| 523 | 20231113 | 101300 | 1793421900 | 73400 | 73600 | 73600 | 73400 | 406 |
| 524 | 20231113 | 101200 | 1763592500 | 73600 | 73600 | 73600 | 73600 | 2 |
| 525 | 20231113 | 101100 | 1763445300 | 73600 | 73500 | 73600 | 73500 | 162 |
| 526 | 20231113 | 101000 | 1751536100 | 73500 | 73500 | 73500 | 73500 | 93 |
| 527 | 20231113 | 100900 | 1744700600 | 73600 | 73600 | 73600 | 73600 | 14 |
| 528 | 20231113 | 100800 | 1743670200 | 73600 | 73600 | 73600 | 73600 | 7 |
| 529 | 20231113 | 100700 | 1743155000 | 73600 | 73600 | 73600 | 73600 | 60 |
| 530 | 20231113 | 100600 | 1738739000 | 73600 | 73800 | 73800 | 73600 | 474 |
| 531 | 20231113 | 100500 | 1703802100 | 73700 | 73800 | 73800 | 73700 | 17 |
| 532 | 20231113 | 100400 | 1702547600 | 73800 | 73800 | 73800 | 73800 | 1 |
| 533 | 20231113 | 100300 | 1702473800 | 73800 | 73900 | 73900 | 73800 | 278 |
| 534 | 20231113 | 100200 | 1681954900 | 73900 | 73900 | 73900 | 73900 | 26 |
| 535 | 20231113 | 100100 | 1680033500 | 73900 | 73900 | 73900 | 73900 | 21 |
| 536 | 20231113 | 100000 | 1678481600 | 73800 | 73800 | 74000 | 73800 | 259 |
| 537 | 20231113 | 095900 | 1659346500 | 73800 | 73800 | 73800 | 73700 | 201 |
| 538 | 20231113 | 095800 | 1644512800 | 73800 | 73800 | 73800 | 73700 | 30 |
| 539 | 20231113 | 095700 | 1642301300 | 73800 | 73800 | 73800 | 73800 | 18 |
| 540 | 20231113 | 095600 | 1640972900 | 73800 | 73600 | 73800 | 73600 | 1182 |
| 541 | 20231113 | 095500 | 1553869800 | 73600 | 73600 | 73700 | 73500 | 537 |
| 542 | 20231113 | 095400 | 1514372200 | 73600 | 73600 | 73600 | 73600 | 17 |
| 543 | 20231113 | 095300 | 1513121000 | 73600 | 73600 | 73600 | 73600 | 190 |
| 544 | 20231113 | 095200 | 1499137000 | 73600 | 73600 | 73700 | 73600 | 193 |
| 545 | 20231113 | 095100 | 1484928100 | 73700 | 73700 | 73700 | 73600 | 244 |
| 546 | 20231113 | 095000 | 1466965800 | 73700 | 73700 | 73700 | 73700 | 74 |
| 547 | 20231113 | 094900 | 1461512000 | 73700 | 73600 | 73700 | 73600 | 413 |
| 548 | 20231113 | 094800 | 1431086200 | 73600 | 73400 | 73600 | 73400 | 411 |
| 549 | 20231113 | 094700 | 1400876100 | 73500 | 73500 | 73500 | 73300 | 30 |
| 550 | 20231113 | 094600 | 1398674900 | 73300 | 73500 | 73500 | 73300 | 70 |
| 551 | 20231113 | 094500 | 1393538100 | 73400 | 73200 | 73400 | 73200 | 368 |
| 552 | 20231113 | 094400 | 1366562600 | 73300 | 73300 | 73300 | 73300 | 17 |
| 553 | 20231113 | 094300 | 1365316500 | 73200 | 73300 | 73300 | 73200 | 206 |
| 554 | 20231113 | 094200 | 1350227300 | 73300 | 73200 | 73300 | 73100 | 623 |
| 555 | 20231113 | 094100 | 1304650900 | 73300 | 73500 | 73500 | 73200 | 1219 |
| 556 | 20231113 | 094000 | 1215252800 | 73500 | 73500 | 73500 | 73400 | 69 |
| 557 | 20231113 | 093900 | 1210182800 | 73500 | 73400 | 73500 | 73400 | 112 |
| 558 | 20231113 | 093800 | 1201961000 | 73400 | 73400 | 73500 | 73400 | 217 |
| 559 | 20231113 | 093700 | 1186023700 | 73400 | 73400 | 73500 | 73300 | 673 |
| 560 | 20231113 | 093600 | 1136627200 | 73500 | 73600 | 73600 | 73400 | 870 |
| 561 | 20231113 | 093500 | 1072693300 | 73600 | 73700 | 73700 | 73500 | 296 |
| 562 | 20231113 | 093400 | 1050907600 | 73700 | 73600 | 73700 | 73600 | 17 |
| 563 | 20231113 | 093300 | 1049654800 | 73700 | 73700 | 73700 | 73600 | 57 |
| 564 | 20231113 | 093200 | 1045457900 | 73600 | 73700 | 73700 | 73600 | 112 |
| 565 | 20231113 | 093100 | 1037211700 | 73700 | 73700 | 73700 | 73600 | 7 |
| 566 | 20231113 | 093000 | 1036696000 | 73700 | 73700 | 73700 | 73600 | 32 |
| 567 | 20231113 | 092900 | 1034340200 | 73700 | 73700 | 73700 | 73600 | 433 |
| 568 | 20231113 | 092800 | 1002462100 | 73700 | 73700 | 73700 | 73700 | 143 |
| 569 | 20231113 | 092700 | 991923000 | 73700 | 73800 | 73800 | 73600 | 789 |
| 570 | 20231113 | 092600 | 933792600 | 73800 | 73800 | 73900 | 73800 | 199 |
| 571 | 20231113 | 092500 | 919106200 | 73800 | 73800 | 73900 | 73800 | 115 |
| 572 | 20231113 | 092400 | 910616400 | 73800 | 73900 | 73900 | 73800 | 105 |
| 573 | 20231113 | 092300 | 902860000 | 73800 | 73800 | 73900 | 73800 | 311 |
| 574 | 20231113 | 092200 | 879904800 | 73700 | 73800 | 73800 | 73700 | 35 |
| 575 | 20231113 | 092100 | 877322000 | 73700 | 73800 | 73800 | 73700 | 31 |
| 576 | 20231113 | 092000 | 875034500 | 73800 | 73700 | 73800 | 73600 | 303 |
| 577 | 20231113 | 091900 | 852704400 | 73700 | 73700 | 73700 | 73600 | 17 |
| 578 | 20231113 | 091800 | 851451900 | 73600 | 73700 | 73700 | 73600 | 91 |
| 579 | 20231113 | 091700 | 844753300 | 73700 | 73700 | 73700 | 73600 | 167 |
| 580 | 20231113 | 091600 | 832451100 | 73700 | 73900 | 73900 | 73600 | 939 |
| 581 | 20231113 | 091500 | 763182400 | 73900 | 73800 | 73900 | 73800 | 279 |
| 582 | 20231113 | 091400 | 742564500 | 73800 | 73900 | 73900 | 73800 | 450 |
| 583 | 20231113 | 091300 | 709353400 | 73800 | 73900 | 74000 | 73800 | 203 |
| 584 | 20231113 | 091200 | 694344200 | 73900 | 74100 | 74100 | 73800 | 425 |
| 585 | 20231113 | 091100 | 662905600 | 74100 | 74000 | 74200 | 74000 | 73 |
| 586 | 20231113 | 091000 | 657501100 | 74000 | 74200 | 74200 | 74000 | 766 |
| 587 | 20231113 | 090900 | 600689800 | 74300 | 74600 | 74700 | 74200 | 2095 |
| 588 | 20231113 | 090800 | 444566600 | 74600 | 74900 | 74900 | 74600 | 2825 |
| 589 | 20231113 | 090700 | 233440400 | 74900 | 75000 | 75000 | 74800 | 228 |
| 590 | 20231113 | 090600 | 216363100 | 75000 | 75100 | 75100 | 74900 | 67 |
| 591 | 20231113 | 090500 | 211338100 | 75100 | 75000 | 75200 | 74900 | 361 |
| 592 | 20231113 | 090400 | 184242200 | 75000 | 75100 | 75100 | 74900 | 202 |
| 593 | 20231113 | 090300 | 169084900 | 75000 | 75000 | 75000 | 74900 | 341 |
| 594 | 20231113 | 090200 | 143512000 | 74900 | 75000 | 75000 | 74800 | 300 |
| 595 | 20231113 | 090100 | 121053200 | 74900 | 74900 | 75000 | 74800 | 213 |
| 596 | 20231113 | 090000 | 105098800 | 74900 | 75200 | 75300 | 74900 | 1398 |