35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 3795 |
| 3 | 20231117 | 191400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 4 | 20231117 | 191300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 5 | 20231117 | 191200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 6 | 20231117 | 191100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 7 | 20231117 | 191000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 8 | 20231117 | 190900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 9 | 20231117 | 190800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 10 | 20231117 | 190700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 11 | 20231117 | 190600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 12 | 20231117 | 190500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 13 | 20231117 | 190400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 14 | 20231117 | 190300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 15 | 20231117 | 190200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 16 | 20231117 | 190100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 17 | 20231117 | 190000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 18 | 20231117 | 185900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 19 | 20231117 | 185800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 20 | 20231117 | 185700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 21 | 20231117 | 185600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 22 | 20231117 | 185500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 23 | 20231117 | 185400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 24 | 20231117 | 185300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 25 | 20231117 | 185200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 26 | 20231117 | 185100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 27 | 20231117 | 185000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 28 | 20231117 | 184900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 29 | 20231117 | 184800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 30 | 20231117 | 184700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 31 | 20231117 | 184600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 32 | 20231117 | 184500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 3795 |
| 33 | 20231117 | 184400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 34 | 20231117 | 184300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 35 | 20231117 | 184200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 36 | 20231117 | 184100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 37 | 20231117 | 184000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 38 | 20231117 | 183900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 39 | 20231117 | 183800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 40 | 20231117 | 183700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 41 | 20231117 | 183600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 42 | 20231117 | 183500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 43 | 20231117 | 183400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 44 | 20231117 | 183300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 45 | 20231117 | 183200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 46 | 20231117 | 183100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 47 | 20231117 | 183000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 48 | 20231117 | 182900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 49 | 20231117 | 182800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 50 | 20231117 | 182700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 51 | 20231117 | 182600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 52 | 20231117 | 182500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 53 | 20231117 | 182400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 54 | 20231117 | 182300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 55 | 20231117 | 182200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 56 | 20231117 | 182100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 57 | 20231117 | 182000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 58 | 20231117 | 181900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 59 | 20231117 | 181800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 60 | 20231117 | 181700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 61 | 20231117 | 181600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 62 | 20231117 | 181500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 3795 |
| 63 | 20231117 | 181400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 64 | 20231117 | 181300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 65 | 20231117 | 181200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 66 | 20231117 | 181100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 67 | 20231117 | 181000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 68 | 20231117 | 180900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 69 | 20231117 | 180800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 70 | 20231117 | 180700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 71 | 20231117 | 180600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 72 | 20231117 | 180500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 73 | 20231117 | 180400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 74 | 20231117 | 180300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 75 | 20231117 | 180200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 76 | 20231117 | 180100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 77 | 20231117 | 180000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 78 | 20231117 | 175900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 79 | 20231117 | 175800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 80 | 20231117 | 175700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 81 | 20231117 | 175600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 82 | 20231117 | 175500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 83 | 20231117 | 175400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 84 | 20231117 | 175300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 85 | 20231117 | 175200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 86 | 20231117 | 175100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 87 | 20231117 | 175000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 88 | 20231117 | 174900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 89 | 20231117 | 174800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 90 | 20231117 | 174700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 91 | 20231117 | 174600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 92 | 20231117 | 174500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 3795 |
| 93 | 20231117 | 174400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 94 | 20231117 | 174300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 95 | 20231117 | 174200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 96 | 20231117 | 174100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 97 | 20231117 | 174000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 98 | 20231117 | 173900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 99 | 20231117 | 173800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 100 | 20231117 | 173700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 101 | 20231117 | 173600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 102 | 20231117 | 173500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 103 | 20231117 | 173400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 104 | 20231117 | 173300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 105 | 20231117 | 173200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 106 | 20231117 | 173100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 107 | 20231117 | 173000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 108 | 20231117 | 172900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 109 | 20231117 | 172800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 110 | 20231117 | 172700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 111 | 20231117 | 172600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 112 | 20231117 | 172500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 113 | 20231117 | 172400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 114 | 20231117 | 172300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 115 | 20231117 | 172200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 116 | 20231117 | 172100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 117 | 20231117 | 172000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 118 | 20231117 | 171900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 119 | 20231117 | 171800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 120 | 20231117 | 171700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 121 | 20231117 | 171600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 122 | 20231117 | 171500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 3795 |
| 123 | 20231117 | 171400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 124 | 20231117 | 171300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 125 | 20231117 | 171200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 126 | 20231117 | 171100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 127 | 20231117 | 171000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 128 | 20231117 | 170900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 129 | 20231117 | 170800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 130 | 20231117 | 170700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 131 | 20231117 | 170600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 132 | 20231117 | 170500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 133 | 20231117 | 170400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 134 | 20231117 | 170300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 135 | 20231117 | 170200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 136 | 20231117 | 170100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 137 | 20231117 | 170000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 138 | 20231117 | 165900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 139 | 20231117 | 165800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 140 | 20231117 | 165700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 141 | 20231117 | 165600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 142 | 20231117 | 165500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 143 | 20231117 | 165400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 144 | 20231117 | 165300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 145 | 20231117 | 165200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 146 | 20231117 | 165100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 147 | 20231117 | 165000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 148 | 20231117 | 164900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 149 | 20231117 | 164800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 150 | 20231117 | 164700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 151 | 20231117 | 164600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 152 | 20231117 | 164500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 3795 |
| 153 | 20231117 | 164400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 154 | 20231117 | 164300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 155 | 20231117 | 164200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 156 | 20231117 | 164100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 157 | 20231117 | 164000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 158 | 20231117 | 163900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 159 | 20231117 | 163800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 160 | 20231117 | 163700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 161 | 20231117 | 163600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 162 | 20231117 | 163500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 163 | 20231117 | 163400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 164 | 20231117 | 163300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 165 | 20231117 | 163200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 166 | 20231117 | 163100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 167 | 20231117 | 163000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 168 | 20231117 | 162900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 169 | 20231117 | 162800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 170 | 20231117 | 162700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 171 | 20231117 | 162600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 172 | 20231117 | 162500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 173 | 20231117 | 162400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 174 | 20231117 | 162300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 175 | 20231117 | 162200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 176 | 20231117 | 162100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 177 | 20231117 | 162000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 178 | 20231117 | 161900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 179 | 20231117 | 161800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 180 | 20231117 | 161700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 181 | 20231117 | 161600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 182 | 20231117 | 161500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 3795 |
| 183 | 20231117 | 161400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 184 | 20231117 | 161300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 185 | 20231117 | 161200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 186 | 20231117 | 161100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 187 | 20231117 | 161000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 188 | 20231117 | 160900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 189 | 20231117 | 160800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 190 | 20231117 | 160700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 191 | 20231117 | 160600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 192 | 20231117 | 160500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 193 | 20231117 | 160400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 194 | 20231117 | 160300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 195 | 20231117 | 160200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 196 | 20231117 | 160100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 197 | 20231117 | 160000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 198 | 20231117 | 155900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 199 | 20231117 | 155800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 200 | 20231117 | 155700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 201 | 20231117 | 155600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 202 | 20231117 | 155500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 203 | 20231117 | 155400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 204 | 20231117 | 155300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 205 | 20231117 | 155200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 206 | 20231117 | 155100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 207 | 20231117 | 155000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 208 | 20231117 | 154900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 209 | 20231117 | 154800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 210 | 20231117 | 154700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 211 | 20231117 | 154600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 212 | 20231117 | 154500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 3795 |
| 213 | 20231117 | 154400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 214 | 20231117 | 154300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 215 | 20231117 | 154200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 216 | 20231117 | 154100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 217 | 20231117 | 154000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 218 | 20231117 | 153900 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 219 | 20231117 | 153800 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 220 | 20231117 | 153700 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 221 | 20231117 | 153600 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 222 | 20231117 | 153500 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 223 | 20231117 | 153400 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 224 | 20231117 | 153300 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 225 | 20231117 | 153200 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 226 | 20231117 | 153100 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 0 |
| 227 | 20231117 | 153000 | 14656784100 | 163000 | 163000 | 163000 | 163000 | 3795 |
| 228 | 20231117 | 152900 | 14038199100 | 162700 | 162700 | 162700 | 162700 | 0 |
| 229 | 20231117 | 152800 | 14038199100 | 162700 | 162700 | 162700 | 162700 | 0 |
| 230 | 20231117 | 152700 | 14038199100 | 162700 | 162700 | 162700 | 162700 | 0 |
| 231 | 20231117 | 152600 | 14038199100 | 162700 | 162700 | 162700 | 162700 | 0 |
| 232 | 20231117 | 152500 | 14038199100 | 162700 | 162700 | 162700 | 162700 | 0 |
| 233 | 20231117 | 152400 | 14038199100 | 162700 | 162700 | 162700 | 162700 | 0 |
| 234 | 20231117 | 152300 | 14038199100 | 162700 | 162700 | 162700 | 162700 | 0 |
| 235 | 20231117 | 152200 | 14038199100 | 162700 | 162700 | 162700 | 162700 | 0 |
| 236 | 20231117 | 152100 | 14038199100 | 162700 | 162700 | 162700 | 162700 | 0 |
| 237 | 20231117 | 152000 | 14038199100 | 162700 | 162700 | 162700 | 162700 | 0 |
| 238 | 20231117 | 151900 | 14038199100 | 162700 | 162600 | 162900 | 162600 | 259 |
| 239 | 20231117 | 151800 | 13996075800 | 162600 | 162600 | 162600 | 162500 | 74 |
| 240 | 20231117 | 151700 | 13984045600 | 162600 | 162700 | 162700 | 162500 | 7008 |
| 241 | 20231117 | 151600 | 12845234000 | 162600 | 162600 | 162700 | 162600 | 133 |
| 242 | 20231117 | 151500 | 12823607200 | 162500 | 162600 | 162700 | 162500 | 164 |
| 243 | 20231117 | 151400 | 12796943300 | 162500 | 162500 | 162600 | 162500 | 169 |
| 244 | 20231117 | 151300 | 12769469100 | 162600 | 162600 | 162700 | 162500 | 381 |
| 245 | 20231117 | 151200 | 12707528300 | 162600 | 162600 | 162600 | 162500 | 104 |
| 246 | 20231117 | 151100 | 12690624200 | 162600 | 162600 | 162600 | 162500 | 133 |
| 247 | 20231117 | 151000 | 12669003700 | 162600 | 162500 | 162600 | 162500 | 142 |
| 248 | 20231117 | 150900 | 12645921700 | 162600 | 162600 | 162600 | 162500 | 83 |
| 249 | 20231117 | 150800 | 12632431800 | 162600 | 162600 | 162600 | 162500 | 80 |
| 250 | 20231117 | 150700 | 12619430000 | 162600 | 162600 | 162700 | 162600 | 109 |
| 251 | 20231117 | 150600 | 12601705000 | 162700 | 162700 | 162800 | 162700 | 120 |
| 252 | 20231117 | 150500 | 12582179800 | 162700 | 162800 | 162900 | 162700 | 64 |
| 253 | 20231117 | 150400 | 12571763100 | 162900 | 162700 | 162900 | 162700 | 99 |
| 254 | 20231117 | 150300 | 12555649900 | 162800 | 162800 | 162800 | 162700 | 197 |
| 255 | 20231117 | 150200 | 12523581100 | 162900 | 162800 | 162900 | 162800 | 73 |
| 256 | 20231117 | 150100 | 12511694400 | 162900 | 162900 | 162900 | 162800 | 100 |
| 257 | 20231117 | 150000 | 12495409200 | 162800 | 162900 | 163000 | 162800 | 85 |
| 258 | 20231117 | 145900 | 12481566100 | 162900 | 163200 | 163200 | 162800 | 249 |
| 259 | 20231117 | 145800 | 12440968200 | 163200 | 163000 | 163200 | 163000 | 94 |
| 260 | 20231117 | 145700 | 12425633300 | 163000 | 163100 | 163300 | 163000 | 99 |
| 261 | 20231117 | 145600 | 12409478900 | 163100 | 163300 | 163400 | 163100 | 169 |
| 262 | 20231117 | 145500 | 12381886000 | 163300 | 163200 | 163300 | 163200 | 186 |
| 263 | 20231117 | 145400 | 12351515800 | 163300 | 163300 | 163300 | 163200 | 207 |
| 264 | 20231117 | 145300 | 12317721200 | 163200 | 163400 | 163400 | 163100 | 92 |
| 265 | 20231117 | 145200 | 12302704500 | 163400 | 163400 | 163500 | 163300 | 731 |
| 266 | 20231117 | 145100 | 12183260200 | 163300 | 163400 | 163400 | 163300 | 162 |
| 267 | 20231117 | 145000 | 12156796300 | 163400 | 163500 | 163700 | 163400 | 2297 |
| 268 | 20231117 | 144900 | 11781128800 | 163600 | 163400 | 163600 | 163400 | 1030 |
| 269 | 20231117 | 144800 | 11612713300 | 163400 | 163400 | 163400 | 163300 | 621 |
| 270 | 20231117 | 144700 | 11511243500 | 163400 | 163100 | 163400 | 163000 | 508 |
| 271 | 20231117 | 144600 | 11428326800 | 163100 | 163000 | 163100 | 163000 | 312 |
| 272 | 20231117 | 144500 | 11377456900 | 163000 | 162900 | 163000 | 162900 | 118 |
| 273 | 20231117 | 144400 | 11358226200 | 163000 | 163000 | 163000 | 162800 | 140 |
| 274 | 20231117 | 144300 | 11335416800 | 162900 | 162900 | 163000 | 162800 | 433 |
| 275 | 20231117 | 144200 | 11264912800 | 162800 | 163000 | 163000 | 162800 | 143 |
| 276 | 20231117 | 144100 | 11241616800 | 163000 | 162900 | 163000 | 162800 | 112 |
| 277 | 20231117 | 144000 | 11223368600 | 162900 | 162900 | 162900 | 162800 | 226 |
| 278 | 20231117 | 143900 | 11186554600 | 162900 | 163000 | 163000 | 162800 | 1264 |
| 279 | 20231117 | 143800 | 10980657500 | 163000 | 162900 | 163000 | 162900 | 126 |
| 280 | 20231117 | 143700 | 10960120900 | 163000 | 163000 | 163100 | 162900 | 556 |
| 281 | 20231117 | 143600 | 10869490800 | 162900 | 162900 | 163000 | 162900 | 97 |
| 282 | 20231117 | 143500 | 10853683100 | 163000 | 163000 | 163000 | 162900 | 110 |
| 283 | 20231117 | 143400 | 10835753600 | 163000 | 163000 | 163000 | 162700 | 601 |
| 284 | 20231117 | 143300 | 10737868600 | 162900 | 162800 | 162900 | 162800 | 576 |
| 285 | 20231117 | 143200 | 10644039900 | 162900 | 162900 | 163000 | 162800 | 207 |
| 286 | 20231117 | 143100 | 10610320500 | 162900 | 162900 | 163000 | 162800 | 197 |
| 287 | 20231117 | 143000 | 10578220400 | 162900 | 162900 | 162900 | 162800 | 116 |
| 288 | 20231117 | 142900 | 10559326500 | 162900 | 162900 | 162900 | 162800 | 250 |
| 289 | 20231117 | 142800 | 10518604000 | 162900 | 162800 | 162900 | 162800 | 74 |
| 290 | 20231117 | 142700 | 10506550900 | 162900 | 162800 | 162900 | 162800 | 169 |
| 291 | 20231117 | 142600 | 10479027200 | 162900 | 162900 | 162900 | 162800 | 109 |
| 292 | 20231117 | 142500 | 10461272500 | 162900 | 163200 | 163200 | 162900 | 326 |
| 293 | 20231117 | 142400 | 10408122100 | 163200 | 163100 | 163200 | 163100 | 125 |
| 294 | 20231117 | 142300 | 10387724000 | 163100 | 163100 | 163200 | 163100 | 133 |
| 295 | 20231117 | 142200 | 10366021200 | 163200 | 163200 | 163200 | 163100 | 93 |
| 296 | 20231117 | 142100 | 10350845500 | 163200 | 163200 | 163300 | 163200 | 179 |
| 297 | 20231117 | 142000 | 10321623400 | 163200 | 163100 | 163300 | 163100 | 83 |
| 298 | 20231117 | 141900 | 10308076300 | 163100 | 163200 | 163200 | 163000 | 101 |
| 299 | 20231117 | 141800 | 10291599000 | 163200 | 163000 | 163200 | 163000 | 93 |
| 300 | 20231117 | 141700 | 10276428500 | 162900 | 162800 | 163000 | 162800 | 200 |
| 301 | 20231117 | 141600 | 10243855600 | 162900 | 162700 | 162900 | 162700 | 139 |
| 302 | 20231117 | 141500 | 10221214000 | 162700 | 162600 | 162700 | 162600 | 93 |
| 303 | 20231117 | 141400 | 10206085200 | 162600 | 162900 | 163000 | 162600 | 962 |
| 304 | 20231117 | 141300 | 10049459200 | 162900 | 163600 | 163600 | 162900 | 1658 |
| 305 | 20231117 | 141200 | 9778693900 | 163600 | 163600 | 163700 | 163500 | 251 |
| 306 | 20231117 | 141100 | 9737629800 | 163600 | 163300 | 163600 | 163300 | 119 |
| 307 | 20231117 | 141000 | 9718173900 | 163400 | 163500 | 163500 | 163300 | 157 |
| 308 | 20231117 | 140900 | 9692516800 | 163500 | 163500 | 163500 | 163300 | 126 |
| 309 | 20231117 | 140800 | 9671926300 | 163500 | 163500 | 163500 | 163300 | 371 |
| 310 | 20231117 | 140700 | 9611299500 | 163400 | 163600 | 163600 | 163400 | 134 |
| 311 | 20231117 | 140600 | 9589384800 | 163500 | 163500 | 163600 | 163400 | 140 |
| 312 | 20231117 | 140500 | 9566492300 | 163500 | 163600 | 163600 | 163500 | 148 |
| 313 | 20231117 | 140400 | 9542288900 | 163500 | 163600 | 163600 | 163500 | 217 |
| 314 | 20231117 | 140300 | 9506796600 | 163600 | 163600 | 163600 | 163500 | 51 |
| 315 | 20231117 | 140200 | 9498453200 | 163500 | 163500 | 163500 | 163400 | 251 |
| 316 | 20231117 | 140100 | 9457416800 | 163500 | 163400 | 163500 | 163400 | 94 |
| 317 | 20231117 | 140000 | 9442056400 | 163500 | 163600 | 163600 | 163400 | 263 |
| 318 | 20231117 | 135900 | 9399056900 | 163600 | 163500 | 163600 | 163500 | 93 |
| 319 | 20231117 | 135800 | 9383846600 | 163600 | 163500 | 163600 | 163500 | 157 |
| 320 | 20231117 | 135700 | 9358164900 | 163600 | 163500 | 163700 | 163500 | 227 |
| 321 | 20231117 | 135600 | 9321035400 | 163500 | 163400 | 163500 | 163400 | 372 |
| 322 | 20231117 | 135500 | 9260234400 | 163300 | 163300 | 163400 | 163300 | 177 |
| 323 | 20231117 | 135400 | 9231315600 | 163400 | 163300 | 163400 | 163200 | 107 |
| 324 | 20231117 | 135300 | 9213835600 | 163200 | 163400 | 163400 | 163200 | 122 |
| 325 | 20231117 | 135200 | 9193903800 | 163400 | 163300 | 163400 | 163300 | 116 |
| 326 | 20231117 | 135100 | 9174953900 | 163300 | 163400 | 163400 | 163300 | 178 |
| 327 | 20231117 | 135000 | 9145874000 | 163300 | 163300 | 163400 | 163200 | 200 |
| 328 | 20231117 | 134900 | 9113202600 | 163300 | 163300 | 163300 | 163200 | 179 |
| 329 | 20231117 | 134800 | 9083972000 | 163300 | 163200 | 163300 | 163200 | 100 |
| 330 | 20231117 | 134700 | 9067643300 | 163200 | 163300 | 163300 | 163100 | 191 |
| 331 | 20231117 | 134600 | 9036469300 | 163300 | 163300 | 163300 | 163200 | 245 |
| 332 | 20231117 | 134500 | 8996468400 | 163300 | 163200 | 163300 | 163100 | 118 |
| 333 | 20231117 | 134400 | 8977207100 | 163200 | 163300 | 163300 | 163200 | 118 |
| 334 | 20231117 | 134300 | 8957943200 | 163300 | 163300 | 163300 | 163200 | 191 |
| 335 | 20231117 | 134200 | 8926758800 | 163300 | 163200 | 163300 | 163200 | 138 |
| 336 | 20231117 | 134100 | 8904228100 | 163200 | 163300 | 163300 | 163200 | 130 |
| 337 | 20231117 | 134000 | 8883002200 | 163200 | 163200 | 163300 | 163200 | 147 |
| 338 | 20231117 | 133900 | 8859004000 | 163300 | 163300 | 163300 | 163200 | 109 |
| 339 | 20231117 | 133800 | 8841207000 | 163300 | 163200 | 163300 | 163100 | 103 |
| 340 | 20231117 | 133700 | 8824397200 | 163200 | 163300 | 163300 | 163100 | 118 |
| 341 | 20231117 | 133600 | 8805137800 | 163300 | 163200 | 163300 | 163200 | 229 |
| 342 | 20231117 | 133500 | 8767755100 | 163200 | 163400 | 163400 | 163200 | 797 |
| 343 | 20231117 | 133400 | 8637642300 | 163400 | 163300 | 163400 | 163200 | 214 |
| 344 | 20231117 | 133300 | 8602694500 | 163300 | 163200 | 163300 | 163200 | 295 |
| 345 | 20231117 | 133200 | 8554539900 | 163300 | 163200 | 163300 | 163100 | 121 |
| 346 | 20231117 | 133100 | 8534792200 | 163200 | 163000 | 163200 | 163000 | 157 |
| 347 | 20231117 | 133000 | 8509185500 | 163100 | 163100 | 163100 | 163000 | 164 |
| 348 | 20231117 | 132900 | 8482442000 | 163100 | 163000 | 163100 | 163000 | 67 |
| 349 | 20231117 | 132800 | 8471516400 | 163000 | 163000 | 163000 | 162900 | 130 |
| 350 | 20231117 | 132700 | 8450327300 | 162800 | 162900 | 163000 | 162800 | 257 |
| 351 | 20231117 | 132600 | 8408449200 | 163000 | 162900 | 163000 | 162800 | 194 |
| 352 | 20231117 | 132500 | 8376843000 | 162900 | 162700 | 162900 | 162600 | 165 |
| 353 | 20231117 | 132400 | 8349994800 | 162600 | 162700 | 162800 | 162600 | 181 |
| 354 | 20231117 | 132300 | 8320542900 | 162800 | 162700 | 162800 | 162700 | 122 |
| 355 | 20231117 | 132200 | 8300681400 | 162700 | 162600 | 162800 | 162600 | 78 |
| 356 | 20231117 | 132100 | 8287986400 | 162700 | 162700 | 162900 | 162600 | 106 |
| 357 | 20231117 | 132000 | 8270737500 | 162700 | 162900 | 163000 | 162600 | 880 |
| 358 | 20231117 | 131900 | 8127464200 | 162900 | 162900 | 163000 | 162900 | 128 |
| 359 | 20231117 | 131800 | 8106607100 | 163000 | 162900 | 163000 | 162900 | 169 |
| 360 | 20231117 | 131700 | 8079066900 | 162900 | 162700 | 163000 | 162700 | 325 |
| 361 | 20231117 | 131600 | 8026132500 | 162700 | 162600 | 162700 | 162500 | 167 |
| 362 | 20231117 | 131500 | 7998970100 | 162600 | 162600 | 162600 | 162400 | 43 |
| 363 | 20231117 | 131400 | 7991983000 | 162600 | 162700 | 162700 | 162500 | 161 |
| 364 | 20231117 | 131300 | 7965799900 | 162600 | 162500 | 162700 | 162500 | 154 |
| 365 | 20231117 | 131200 | 7940759000 | 162500 | 162500 | 162500 | 162400 | 104 |
| 366 | 20231117 | 131100 | 7923859300 | 162500 | 162400 | 162500 | 162400 | 77 |
| 367 | 20231117 | 131000 | 7911348100 | 162500 | 162400 | 162500 | 162400 | 123 |
| 368 | 20231117 | 130900 | 7891368500 | 162400 | 162000 | 162400 | 161900 | 311 |
| 369 | 20231117 | 130800 | 7840963600 | 162000 | 161900 | 162000 | 161900 | 277 |
| 370 | 20231117 | 130700 | 7796092600 | 161900 | 162000 | 162000 | 161900 | 417 |
| 371 | 20231117 | 130600 | 7728567700 | 161900 | 162000 | 162000 | 161900 | 62 |
| 372 | 20231117 | 130500 | 7718524000 | 162000 | 161900 | 162000 | 161900 | 88 |
| 373 | 20231117 | 130400 | 7704271700 | 161800 | 161900 | 161900 | 161800 | 134 |
| 374 | 20231117 | 130300 | 7682581900 | 161900 | 162000 | 162000 | 161800 | 161 |
| 375 | 20231117 | 130200 | 7656513000 | 161900 | 161900 | 161900 | 161800 | 136 |
| 376 | 20231117 | 130100 | 7634498400 | 161900 | 161900 | 161900 | 161900 | 49 |
| 377 | 20231117 | 130000 | 7626565300 | 161900 | 162000 | 162000 | 161900 | 109 |
| 378 | 20231117 | 125900 | 7608917900 | 162000 | 162000 | 162000 | 161900 | 41 |
| 379 | 20231117 | 125800 | 7602279400 | 162000 | 161800 | 162000 | 161800 | 93 |
| 380 | 20231117 | 125700 | 7587225700 | 161900 | 161800 | 161900 | 161800 | 41 |
| 381 | 20231117 | 125600 | 7580588100 | 161800 | 161900 | 161900 | 161800 | 35 |
| 382 | 20231117 | 125500 | 7574923100 | 162000 | 161900 | 162000 | 161900 | 146 |
| 383 | 20231117 | 125400 | 7551284000 | 161900 | 162000 | 162000 | 161900 | 146 |
| 384 | 20231117 | 125300 | 7527646400 | 162000 | 161900 | 162000 | 161900 | 165 |
| 385 | 20231117 | 125200 | 7500931300 | 161900 | 162000 | 162000 | 161900 | 17 |
| 386 | 20231117 | 125100 | 7498178700 | 162000 | 162000 | 162000 | 161900 | 396 |
| 387 | 20231117 | 125000 | 7434034800 | 162000 | 161900 | 162000 | 161900 | 413 |
| 388 | 20231117 | 124900 | 7367145100 | 161900 | 161900 | 161900 | 161800 | 72 |
| 389 | 20231117 | 124800 | 7355489800 | 161900 | 161700 | 161900 | 161700 | 228 |
| 390 | 20231117 | 124700 | 7318585800 | 161700 | 161700 | 161800 | 161600 | 572 |
| 391 | 20231117 | 124600 | 7226074700 | 161600 | 161600 | 161700 | 161500 | 228 |
| 392 | 20231117 | 124500 | 7189235900 | 161500 | 161600 | 161600 | 161500 | 140 |
| 393 | 20231117 | 124400 | 7166616500 | 161600 | 161500 | 161600 | 161500 | 21 |
| 394 | 20231117 | 124300 | 7163224400 | 161600 | 161700 | 161700 | 161500 | 73 |
| 395 | 20231117 | 124200 | 7151428100 | 161700 | 161600 | 161700 | 161600 | 55 |
| 396 | 20231117 | 124100 | 7142539500 | 161600 | 161600 | 161700 | 161600 | 54 |
| 397 | 20231117 | 124000 | 7133812900 | 161600 | 161600 | 161700 | 161600 | 62 |
| 398 | 20231117 | 123900 | 7123793100 | 161600 | 161600 | 161700 | 161600 | 18 |
| 399 | 20231117 | 123800 | 7120883300 | 161700 | 161600 | 161700 | 161600 | 95 |
| 400 | 20231117 | 123700 | 7105530000 | 161700 | 161600 | 161700 | 161600 | 41 |
| 401 | 20231117 | 123600 | 7098904000 | 161700 | 161600 | 161700 | 161600 | 42 |
| 402 | 20231117 | 123500 | 7092116600 | 161700 | 161700 | 161700 | 161600 | 10 |
| 403 | 20231117 | 123400 | 7090499800 | 161700 | 161700 | 161800 | 161700 | 31 |
| 404 | 20231117 | 123300 | 7085487000 | 161700 | 161700 | 161800 | 161700 | 116 |
| 405 | 20231117 | 123200 | 7066729000 | 161700 | 161800 | 161800 | 161700 | 37 |
| 406 | 20231117 | 123100 | 7060745100 | 161800 | 161800 | 161800 | 161700 | 48 |
| 407 | 20231117 | 123000 | 7052982900 | 161700 | 161700 | 161700 | 161600 | 128 |
| 408 | 20231117 | 122900 | 7032286600 | 161600 | 161400 | 161700 | 161400 | 125 |
| 409 | 20231117 | 122800 | 7012092700 | 161600 | 161600 | 161600 | 161500 | 43 |
| 410 | 20231117 | 122700 | 7005146600 | 161600 | 161600 | 161600 | 161400 | 540 |
| 411 | 20231117 | 122600 | 6917943600 | 161600 | 161600 | 161700 | 161600 | 107 |
| 412 | 20231117 | 122500 | 6900652200 | 161600 | 161700 | 161700 | 161600 | 16 |
| 413 | 20231117 | 122400 | 6898066500 | 161600 | 161800 | 161800 | 161600 | 107 |
| 414 | 20231117 | 122300 | 6880768100 | 161700 | 161700 | 161800 | 161700 | 51 |
| 415 | 20231117 | 122200 | 6872520900 | 161700 | 161700 | 161800 | 161600 | 28 |
| 416 | 20231117 | 122100 | 6867993000 | 161700 | 161600 | 161800 | 161600 | 96 |
| 417 | 20231117 | 122000 | 6852472700 | 161600 | 161500 | 161600 | 161500 | 335 |
| 418 | 20231117 | 121900 | 6798362600 | 161600 | 161600 | 161600 | 161500 | 370 |
| 419 | 20231117 | 121800 | 6738575400 | 161700 | 161700 | 161700 | 161600 | 150 |
| 420 | 20231117 | 121700 | 6714325000 | 161800 | 161800 | 161800 | 161700 | 552 |
| 421 | 20231117 | 121600 | 6625045300 | 161700 | 161800 | 161800 | 161700 | 47 |
| 422 | 20231117 | 121500 | 6617444800 | 161700 | 161800 | 161800 | 161700 | 15 |
| 423 | 20231117 | 121400 | 6615018700 | 161700 | 161700 | 161800 | 161700 | 67 |
| 424 | 20231117 | 121300 | 6604183900 | 161700 | 161700 | 161800 | 161700 | 48 |
| 425 | 20231117 | 121200 | 6596420800 | 161800 | 161800 | 161800 | 161700 | 30 |
| 426 | 20231117 | 121100 | 6591568700 | 161800 | 161800 | 161800 | 161700 | 95 |
| 427 | 20231117 | 121000 | 6576205300 | 161800 | 161800 | 161800 | 161700 | 47 |
| 428 | 20231117 | 120900 | 6568604900 | 161800 | 161700 | 161800 | 161700 | 41 |
| 429 | 20231117 | 120800 | 6561974000 | 161700 | 161800 | 161800 | 161700 | 55 |
| 430 | 20231117 | 120700 | 6553079900 | 161700 | 161800 | 161800 | 161700 | 64 |
| 431 | 20231117 | 120600 | 6542728500 | 161700 | 161700 | 161800 | 161700 | 268 |
| 432 | 20231117 | 120500 | 6499388700 | 161700 | 161800 | 161800 | 161700 | 74 |
| 433 | 20231117 | 120400 | 6487421900 | 161800 | 161800 | 161800 | 161700 | 34 |
| 434 | 20231117 | 120300 | 6481922700 | 161700 | 161600 | 161700 | 161600 | 156 |
| 435 | 20231117 | 120200 | 6456700100 | 161700 | 161700 | 161700 | 161600 | 19 |
| 436 | 20231117 | 120100 | 6453629000 | 161600 | 161700 | 161800 | 161600 | 322 |
| 437 | 20231117 | 120000 | 6401576200 | 161700 | 161800 | 161800 | 161700 | 16 |
| 438 | 20231117 | 115900 | 6398988500 | 161800 | 161800 | 161800 | 161700 | 68 |
| 439 | 20231117 | 115800 | 6387992000 | 161700 | 161900 | 161900 | 161700 | 453 |
| 440 | 20231117 | 115700 | 6314699400 | 161900 | 161900 | 161900 | 161800 | 25 |
| 441 | 20231117 | 115600 | 6310653800 | 161900 | 161900 | 161900 | 161800 | 34 |
| 442 | 20231117 | 115500 | 6305151000 | 161800 | 161900 | 161900 | 161800 | 57 |
| 443 | 20231117 | 115400 | 6295925800 | 161900 | 161900 | 161900 | 161800 | 60 |
| 444 | 20231117 | 115300 | 6286215700 | 161800 | 161800 | 161900 | 161800 | 46 |
| 445 | 20231117 | 115200 | 6278769400 | 161900 | 161900 | 161900 | 161800 | 130 |
| 446 | 20231117 | 115100 | 6257725100 | 162000 | 161900 | 162000 | 161900 | 58 |
| 447 | 20231117 | 115000 | 6248334600 | 161900 | 161900 | 162000 | 161900 | 98 |
| 448 | 20231117 | 114900 | 6232467900 | 162000 | 162000 | 162000 | 161900 | 63 |
| 449 | 20231117 | 114800 | 6222264900 | 162000 | 161900 | 162000 | 161900 | 178 |
| 450 | 20231117 | 114700 | 6193441200 | 161900 | 162000 | 162000 | 161900 | 158 |
| 451 | 20231117 | 114600 | 6167855400 | 162000 | 162000 | 162000 | 161900 | 63 |
| 452 | 20231117 | 114500 | 6157653700 | 162000 | 161900 | 162000 | 161900 | 16 |
| 453 | 20231117 | 114400 | 6155062700 | 161900 | 161900 | 161900 | 161800 | 98 |
| 454 | 20231117 | 114300 | 6139200400 | 161900 | 161800 | 161900 | 161700 | 159 |
| 455 | 20231117 | 114200 | 6113466700 | 161700 | 161800 | 161800 | 161700 | 105 |
| 456 | 20231117 | 114100 | 6096478500 | 161700 | 161800 | 161800 | 161700 | 59 |
| 457 | 20231117 | 114000 | 6086936500 | 161800 | 161800 | 161800 | 161800 | 12 |
| 458 | 20231117 | 113900 | 6084994900 | 161800 | 161800 | 161800 | 161700 | 121 |
| 459 | 20231117 | 113800 | 6065425400 | 161800 | 161800 | 161800 | 161700 | 187 |
| 460 | 20231117 | 113700 | 6035183600 | 161700 | 161800 | 161800 | 161700 | 64 |
| 461 | 20231117 | 113600 | 6024831900 | 161700 | 161700 | 161800 | 161700 | 28 |
| 462 | 20231117 | 113500 | 6020303900 | 161700 | 161800 | 161800 | 161700 | 66 |
| 463 | 20231117 | 113400 | 6009627000 | 161800 | 161700 | 161800 | 161700 | 50 |
| 464 | 20231117 | 113300 | 6001540800 | 161700 | 161900 | 161900 | 161700 | 393 |
| 465 | 20231117 | 113200 | 5937956900 | 161900 | 161800 | 161900 | 161800 | 38 |
| 466 | 20231117 | 113100 | 5931806100 | 161900 | 161900 | 161900 | 161800 | 371 |
| 467 | 20231117 | 113000 | 5871745700 | 161900 | 161900 | 161900 | 161800 | 64 |
| 468 | 20231117 | 112900 | 5861387800 | 161900 | 162000 | 162100 | 161800 | 460 |
| 469 | 20231117 | 112800 | 5786903300 | 162100 | 162100 | 162100 | 162000 | 34 |
| 470 | 20231117 | 112700 | 5781394100 | 162100 | 162100 | 162100 | 162000 | 35 |
| 471 | 20231117 | 112600 | 5775723700 | 162000 | 162000 | 162100 | 162000 | 141 |
| 472 | 20231117 | 112500 | 5752875200 | 162000 | 162000 | 162100 | 162000 | 28 |
| 473 | 20231117 | 112400 | 5748339000 | 162000 | 162300 | 162300 | 162000 | 52 |
| 474 | 20231117 | 112300 | 5739909900 | 162300 | 162000 | 162300 | 162000 | 235 |
| 475 | 20231117 | 112200 | 5701812600 | 162000 | 162000 | 162100 | 162000 | 117 |
| 476 | 20231117 | 112100 | 5682857800 | 162100 | 162100 | 162100 | 162000 | 87 |
| 477 | 20231117 | 112000 | 5668759800 | 162000 | 162200 | 162300 | 162000 | 103 |
| 478 | 20231117 | 111900 | 5652063800 | 162200 | 162300 | 162300 | 162200 | 89 |
| 479 | 20231117 | 111800 | 5637623500 | 162200 | 162300 | 162300 | 162200 | 14 |
| 480 | 20231117 | 111700 | 5635351400 | 162300 | 162300 | 162300 | 162200 | 71 |
| 481 | 20231117 | 111600 | 5623833000 | 162300 | 162100 | 162400 | 162100 | 138 |
| 482 | 20231117 | 111500 | 5601441900 | 162100 | 162100 | 162300 | 162000 | 436 |
| 483 | 20231117 | 111400 | 5530783000 | 162200 | 162400 | 162400 | 162200 | 203 |
| 484 | 20231117 | 111300 | 5497842300 | 162300 | 162100 | 162500 | 162100 | 326 |
| 485 | 20231117 | 111200 | 5444945100 | 162400 | 162400 | 162400 | 162100 | 281 |
| 486 | 20231117 | 111100 | 5399348400 | 162200 | 162100 | 162500 | 162100 | 129 |
| 487 | 20231117 | 111000 | 5378432200 | 162100 | 162500 | 162500 | 162000 | 336 |
| 488 | 20231117 | 110900 | 5323921300 | 162500 | 162100 | 162500 | 162000 | 401 |
| 489 | 20231117 | 110800 | 5258893400 | 162100 | 162300 | 162300 | 161900 | 1119 |
| 490 | 20231117 | 110700 | 5077505200 | 162300 | 162500 | 162500 | 162200 | 253 |
| 491 | 20231117 | 110600 | 5036434300 | 162500 | 162500 | 162500 | 162400 | 45 |
| 492 | 20231117 | 110500 | 5029125200 | 162500 | 162400 | 162500 | 162300 | 157 |
| 493 | 20231117 | 110400 | 5003627400 | 162400 | 162500 | 162500 | 162400 | 66 |
| 494 | 20231117 | 110300 | 4992908400 | 162500 | 162400 | 162500 | 162300 | 61 |
| 495 | 20231117 | 110200 | 4983002900 | 162300 | 162500 | 162500 | 162300 | 122 |
| 496 | 20231117 | 110100 | 4963189700 | 162400 | 162400 | 162500 | 162300 | 130 |
| 497 | 20231117 | 110000 | 4942076100 | 162400 | 162300 | 162400 | 162200 | 52 |
| 498 | 20231117 | 105900 | 4933636000 | 162300 | 162300 | 162400 | 162300 | 179 |
| 499 | 20231117 | 105800 | 4904583900 | 162300 | 162400 | 162400 | 162200 | 183 |
| 500 | 20231117 | 105700 | 4874883400 | 162300 | 162200 | 162300 | 162200 | 284 |
| 501 | 20231117 | 105600 | 4828795900 | 162200 | 162400 | 162400 | 162200 | 1566 |
| 502 | 20231117 | 105500 | 4574556200 | 162500 | 162500 | 162600 | 162400 | 215 |
| 503 | 20231117 | 105400 | 4539620600 | 162600 | 162600 | 162700 | 162500 | 344 |
| 504 | 20231117 | 105300 | 4483685900 | 162700 | 162800 | 162800 | 162600 | 34 |
| 505 | 20231117 | 105200 | 4478153500 | 162800 | 162700 | 162800 | 162700 | 79 |
| 506 | 20231117 | 105100 | 4465297800 | 162700 | 162900 | 162900 | 162600 | 43 |
| 507 | 20231117 | 105000 | 4458300800 | 162900 | 162700 | 162900 | 162700 | 16 |
| 508 | 20231117 | 104900 | 4455694600 | 163000 | 163000 | 163000 | 162700 | 102 |
| 509 | 20231117 | 104800 | 4439088600 | 162800 | 162900 | 163000 | 162800 | 65 |
| 510 | 20231117 | 104700 | 4428502100 | 162900 | 163000 | 163000 | 162800 | 327 |
| 511 | 20231117 | 104600 | 4375237700 | 163000 | 163000 | 163000 | 162900 | 36 |
| 512 | 20231117 | 104500 | 4369369800 | 163100 | 163000 | 163100 | 163000 | 107 |
| 513 | 20231117 | 104400 | 4351925800 | 163100 | 163000 | 163100 | 163000 | 59 |
| 514 | 20231117 | 104300 | 4342306300 | 163100 | 163100 | 163100 | 163000 | 56 |
| 515 | 20231117 | 104200 | 4333173700 | 163100 | 163000 | 163100 | 163000 | 76 |
| 516 | 20231117 | 104100 | 4320782400 | 163100 | 163100 | 163100 | 163000 | 47 |
| 517 | 20231117 | 104000 | 4313117100 | 163100 | 163100 | 163100 | 163000 | 61 |
| 518 | 20231117 | 103900 | 4303172100 | 163100 | 163100 | 163100 | 163000 | 33 |
| 519 | 20231117 | 103800 | 4297790400 | 163000 | 163100 | 163100 | 163000 | 46 |
| 520 | 20231117 | 103700 | 4290289400 | 163100 | 162900 | 163100 | 162800 | 71 |
| 521 | 20231117 | 103600 | 4278724100 | 162900 | 163200 | 163200 | 162900 | 191 |
| 522 | 20231117 | 103500 | 4247580900 | 163200 | 163200 | 163400 | 163100 | 73 |
| 523 | 20231117 | 103400 | 4235668900 | 163200 | 163000 | 163300 | 163000 | 370 |
| 524 | 20231117 | 103300 | 4175336800 | 163000 | 162900 | 163000 | 162900 | 75 |
| 525 | 20231117 | 103200 | 4163116500 | 163000 | 163000 | 163000 | 162700 | 122 |
| 526 | 20231117 | 103100 | 4143241700 | 163000 | 162900 | 163000 | 162600 | 316 |
| 527 | 20231117 | 103000 | 4091770200 | 162900 | 162700 | 162900 | 162600 | 66 |
| 528 | 20231117 | 102900 | 4081029800 | 162600 | 162800 | 162800 | 162600 | 107 |
| 529 | 20231117 | 102800 | 4063622100 | 162800 | 162900 | 162900 | 162800 | 29 |
| 530 | 20231117 | 102700 | 4058900100 | 162800 | 162900 | 163000 | 162800 | 97 |
| 531 | 20231117 | 102600 | 4043098700 | 163000 | 162800 | 163000 | 162700 | 522 |
| 532 | 20231117 | 102500 | 3958082900 | 162800 | 162600 | 162800 | 162500 | 371 |
| 533 | 20231117 | 102400 | 3897741300 | 162600 | 162600 | 162600 | 162500 | 69 |
| 534 | 20231117 | 102300 | 3886525400 | 162600 | 162500 | 162600 | 162500 | 163 |
| 535 | 20231117 | 102200 | 3860032800 | 162500 | 162500 | 162600 | 162500 | 70 |
| 536 | 20231117 | 102100 | 3848656500 | 162500 | 162500 | 162600 | 162500 | 113 |
| 537 | 20231117 | 102000 | 3830293500 | 162600 | 162600 | 162600 | 162500 | 23 |
| 538 | 20231117 | 101900 | 3826555500 | 162500 | 162600 | 162600 | 162500 | 138 |
| 539 | 20231117 | 101800 | 3804129300 | 162500 | 162700 | 162700 | 162500 | 721 |
| 540 | 20231117 | 101700 | 3686953100 | 162700 | 162700 | 162700 | 162600 | 55 |
| 541 | 20231117 | 101600 | 3678009800 | 162600 | 162700 | 162700 | 162600 | 336 |
| 542 | 20231117 | 101500 | 3623375900 | 162700 | 162800 | 162800 | 162600 | 291 |
| 543 | 20231117 | 101400 | 3576031000 | 162800 | 162800 | 162800 | 162700 | 95 |
| 544 | 20231117 | 101300 | 3560566600 | 162800 | 162800 | 162900 | 162800 | 121 |
| 545 | 20231117 | 101200 | 3540866700 | 162900 | 162900 | 163000 | 162900 | 188 |
| 546 | 20231117 | 101100 | 3510241300 | 162900 | 162700 | 162900 | 162700 | 130 |
| 547 | 20231117 | 101000 | 3489078100 | 162700 | 162700 | 162800 | 162700 | 29 |
| 548 | 20231117 | 100900 | 3484358700 | 162700 | 162900 | 162900 | 162700 | 225 |
| 549 | 20231117 | 100800 | 3447740400 | 162800 | 162900 | 162900 | 162800 | 78 |
| 550 | 20231117 | 100700 | 3435034900 | 162900 | 162900 | 162900 | 162800 | 100 |
| 551 | 20231117 | 100600 | 3418745000 | 162900 | 162900 | 163000 | 162900 | 107 |
| 552 | 20231117 | 100500 | 3401314100 | 162900 | 162800 | 162900 | 162800 | 57 |
| 553 | 20231117 | 100400 | 3392031200 | 162800 | 162700 | 162900 | 162700 | 54 |
| 554 | 20231117 | 100300 | 3383241800 | 162700 | 163000 | 163000 | 162700 | 268 |
| 555 | 20231117 | 100200 | 3339615300 | 162900 | 163000 | 163000 | 162800 | 216 |
| 556 | 20231117 | 100100 | 3304437000 | 162900 | 163100 | 163100 | 162900 | 282 |
| 557 | 20231117 | 100000 | 3258478600 | 163000 | 163200 | 163200 | 163000 | 216 |
| 558 | 20231117 | 095900 | 3223246400 | 163200 | 163100 | 163300 | 163100 | 71 |
| 559 | 20231117 | 095800 | 3211660200 | 163100 | 163200 | 163200 | 163100 | 144 |
| 560 | 20231117 | 095700 | 3188161000 | 163100 | 163200 | 163300 | 163100 | 44 |
| 561 | 20231117 | 095600 | 3180980500 | 163200 | 163400 | 163400 | 163200 | 159 |
| 562 | 20231117 | 095500 | 3155019400 | 163400 | 163400 | 163400 | 163300 | 70 |
| 563 | 20231117 | 095400 | 3143582200 | 163400 | 163200 | 163400 | 163200 | 107 |
| 564 | 20231117 | 095300 | 3126105900 | 163300 | 163200 | 163300 | 163200 | 409 |
| 565 | 20231117 | 095200 | 3059331600 | 163300 | 163000 | 163300 | 163000 | 12 |
| 566 | 20231117 | 095100 | 3057375000 | 163200 | 163100 | 163200 | 163000 | 260 |
| 567 | 20231117 | 095000 | 3014979300 | 163100 | 163300 | 163300 | 163100 | 132 |
| 568 | 20231117 | 094900 | 2993439400 | 163300 | 163400 | 163400 | 163100 | 159 |
| 569 | 20231117 | 094800 | 2967483100 | 163400 | 163200 | 163400 | 163100 | 193 |
| 570 | 20231117 | 094700 | 2935988400 | 163100 | 163200 | 163200 | 163100 | 62 |
| 571 | 20231117 | 094600 | 2925872000 | 163200 | 163300 | 163600 | 163100 | 545 |
| 572 | 20231117 | 094500 | 2836846800 | 163200 | 163100 | 163200 | 163100 | 100 |
| 573 | 20231117 | 094400 | 2820528400 | 163200 | 162900 | 163300 | 162900 | 274 |
| 574 | 20231117 | 094300 | 2775843200 | 163000 | 162700 | 163000 | 162700 | 341 |
| 575 | 20231117 | 094200 | 2720328400 | 162600 | 162600 | 162700 | 162600 | 122 |
| 576 | 20231117 | 094100 | 2700489800 | 162600 | 162700 | 162700 | 162600 | 29 |
| 577 | 20231117 | 094000 | 2695773800 | 162700 | 162700 | 162800 | 162700 | 153 |
| 578 | 20231117 | 093900 | 2670879400 | 162700 | 162900 | 162900 | 162700 | 113 |
| 579 | 20231117 | 093800 | 2652492400 | 162900 | 162700 | 162900 | 162600 | 297 |
| 580 | 20231117 | 093700 | 2604166100 | 162700 | 162800 | 162900 | 162600 | 628 |
| 581 | 20231117 | 093600 | 2501935100 | 162900 | 162700 | 163000 | 162700 | 276 |
| 582 | 20231117 | 093500 | 2457007500 | 162700 | 163000 | 163100 | 162600 | 583 |
| 583 | 20231117 | 093400 | 2362042600 | 163000 | 163100 | 163100 | 163000 | 39 |
| 584 | 20231117 | 093300 | 2355684200 | 163000 | 163000 | 163100 | 162900 | 255 |
| 585 | 20231117 | 093200 | 2314117200 | 162900 | 162400 | 162900 | 162400 | 268 |
| 586 | 20231117 | 093100 | 2270519500 | 162500 | 162500 | 162500 | 162400 | 122 |
| 587 | 20231117 | 093000 | 2250698800 | 162400 | 162700 | 162700 | 162300 | 1638 |
| 588 | 20231117 | 092900 | 1984606100 | 162700 | 162600 | 162700 | 162600 | 204 |
| 589 | 20231117 | 092800 | 1951432700 | 162600 | 162700 | 162700 | 162600 | 184 |
| 590 | 20231117 | 092700 | 1921510300 | 162700 | 162700 | 162900 | 162600 | 89 |
| 591 | 20231117 | 092600 | 1907026000 | 162700 | 162900 | 162900 | 162700 | 94 |
| 592 | 20231117 | 092500 | 1891721800 | 163000 | 162600 | 163000 | 162600 | 302 |
| 593 | 20231117 | 092400 | 1842589100 | 162600 | 162700 | 162700 | 162600 | 386 |
| 594 | 20231117 | 092300 | 1779823300 | 162700 | 163000 | 163000 | 162600 | 733 |
| 595 | 20231117 | 092200 | 1660537300 | 163000 | 163000 | 163000 | 162900 | 152 |
| 596 | 20231117 | 092100 | 1635764500 | 162900 | 162600 | 163000 | 162600 | 432 |
| 597 | 20231117 | 092000 | 1565445600 | 162600 | 162600 | 162700 | 162500 | 212 |
| 598 | 20231117 | 091900 | 1530975200 | 162700 | 162800 | 162800 | 162700 | 114 |
| 599 | 20231117 | 091800 | 1512425900 | 162800 | 162700 | 162800 | 162600 | 105 |
| 600 | 20231117 | 091700 | 1495345500 | 162600 | 162800 | 162800 | 162600 | 86 |
| 601 | 20231117 | 091600 | 1481357200 | 162600 | 162500 | 162900 | 162500 | 381 |
| 602 | 20231117 | 091500 | 1419403500 | 162600 | 162900 | 162900 | 162500 | 534 |
| 603 | 20231117 | 091400 | 1332540200 | 162900 | 162800 | 163000 | 162800 | 72 |
| 604 | 20231117 | 091300 | 1320812200 | 162900 | 163000 | 163000 | 162700 | 695 |
| 605 | 20231117 | 091200 | 1207631900 | 162900 | 163200 | 163200 | 162900 | 1305 |
| 606 | 20231117 | 091100 | 994878700 | 163200 | 163100 | 163200 | 163100 | 87 |
| 607 | 20231117 | 091000 | 980685500 | 163100 | 163100 | 163400 | 163100 | 456 |
| 608 | 20231117 | 090900 | 906285800 | 163100 | 163500 | 163500 | 163100 | 677 |
| 609 | 20231117 | 090800 | 795741900 | 163700 | 163500 | 163700 | 163400 | 246 |
| 610 | 20231117 | 090700 | 755508800 | 163500 | 163500 | 163700 | 163400 | 296 |
| 611 | 20231117 | 090600 | 707126500 | 163400 | 163800 | 163800 | 163400 | 670 |
| 612 | 20231117 | 090500 | 597523200 | 163700 | 163700 | 163800 | 163600 | 197 |
| 613 | 20231117 | 090400 | 565276400 | 163700 | 163500 | 163800 | 163500 | 171 |
| 614 | 20231117 | 090300 | 537298500 | 163400 | 163800 | 163800 | 163400 | 978 |
| 615 | 20231117 | 090200 | 377299500 | 163800 | 163800 | 164500 | 163800 | 140 |
| 616 | 20231117 | 090100 | 354337000 | 163800 | 163700 | 164600 | 163700 | 301 |
| 617 | 20231117 | 090000 | 304902900 | 163700 | 164900 | 164900 | 163500 | 1847 |