34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 24304 |
| 3 | 20231117 | 192600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 4 | 20231117 | 192500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 5 | 20231117 | 192400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 6 | 20231117 | 192300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 7 | 20231117 | 192200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 8 | 20231117 | 192100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 9 | 20231117 | 192000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 10 | 20231117 | 191900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 11 | 20231117 | 191800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 12 | 20231117 | 191700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 13 | 20231117 | 191600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 14 | 20231117 | 191500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 15 | 20231117 | 191400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 16 | 20231117 | 191300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 17 | 20231117 | 191200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 18 | 20231117 | 191100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 19 | 20231117 | 191000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 20 | 20231117 | 190900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 21 | 20231117 | 190800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 22 | 20231117 | 190700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 23 | 20231117 | 190600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 24 | 20231117 | 190500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 25 | 20231117 | 190400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 26 | 20231117 | 190300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 27 | 20231117 | 190200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 28 | 20231117 | 190100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 29 | 20231117 | 190000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 30 | 20231117 | 185900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 31 | 20231117 | 185800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 32 | 20231117 | 185700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 24304 |
| 33 | 20231117 | 185600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 34 | 20231117 | 185500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 35 | 20231117 | 185400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 36 | 20231117 | 185300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 37 | 20231117 | 185200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 38 | 20231117 | 185100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 39 | 20231117 | 185000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 40 | 20231117 | 184900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 41 | 20231117 | 184800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 42 | 20231117 | 184700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 43 | 20231117 | 184600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 44 | 20231117 | 184500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 45 | 20231117 | 184400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 46 | 20231117 | 184300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 47 | 20231117 | 184200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 48 | 20231117 | 184100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 49 | 20231117 | 184000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 50 | 20231117 | 183900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 51 | 20231117 | 183800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 52 | 20231117 | 183700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 53 | 20231117 | 183600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 54 | 20231117 | 183500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 55 | 20231117 | 183400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 56 | 20231117 | 183300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 57 | 20231117 | 183200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 58 | 20231117 | 183100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 59 | 20231117 | 183000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 60 | 20231117 | 182900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 61 | 20231117 | 182800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 62 | 20231117 | 182700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 24304 |
| 63 | 20231117 | 182600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 64 | 20231117 | 182500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 65 | 20231117 | 182400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 66 | 20231117 | 182300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 67 | 20231117 | 182200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 68 | 20231117 | 182100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 69 | 20231117 | 182000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 70 | 20231117 | 181900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 71 | 20231117 | 181800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 72 | 20231117 | 181700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 73 | 20231117 | 181600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 74 | 20231117 | 181500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 75 | 20231117 | 181400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 76 | 20231117 | 181300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 77 | 20231117 | 181200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 78 | 20231117 | 181100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 79 | 20231117 | 181000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 80 | 20231117 | 180900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 81 | 20231117 | 180800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 82 | 20231117 | 180700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 83 | 20231117 | 180600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 84 | 20231117 | 180500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 85 | 20231117 | 180400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 86 | 20231117 | 180300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 87 | 20231117 | 180200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 88 | 20231117 | 180100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 89 | 20231117 | 180000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 90 | 20231117 | 175900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 91 | 20231117 | 175800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 92 | 20231117 | 175700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 24304 |
| 93 | 20231117 | 175600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 94 | 20231117 | 175500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 95 | 20231117 | 175400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 96 | 20231117 | 175300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 97 | 20231117 | 175200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 98 | 20231117 | 175100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 99 | 20231117 | 175000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 100 | 20231117 | 174900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 101 | 20231117 | 174800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 102 | 20231117 | 174700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 103 | 20231117 | 174600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 104 | 20231117 | 174500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 105 | 20231117 | 174400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 106 | 20231117 | 174300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 107 | 20231117 | 174200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 108 | 20231117 | 174100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 109 | 20231117 | 174000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 110 | 20231117 | 173900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 111 | 20231117 | 173800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 112 | 20231117 | 173700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 113 | 20231117 | 173600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 114 | 20231117 | 173500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 115 | 20231117 | 173400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 116 | 20231117 | 173300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 117 | 20231117 | 173200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 118 | 20231117 | 173100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 119 | 20231117 | 173000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 120 | 20231117 | 172900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 121 | 20231117 | 172800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 122 | 20231117 | 172700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 24304 |
| 123 | 20231117 | 172600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 124 | 20231117 | 172500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 125 | 20231117 | 172400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 126 | 20231117 | 172300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 127 | 20231117 | 172200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 128 | 20231117 | 172100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 129 | 20231117 | 172000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 130 | 20231117 | 171900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 131 | 20231117 | 171800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 132 | 20231117 | 171700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 133 | 20231117 | 171600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 134 | 20231117 | 171500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 135 | 20231117 | 171400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 136 | 20231117 | 171300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 137 | 20231117 | 171200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 138 | 20231117 | 171100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 139 | 20231117 | 171000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 140 | 20231117 | 170900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 141 | 20231117 | 170800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 142 | 20231117 | 170700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 143 | 20231117 | 170600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 144 | 20231117 | 170500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 145 | 20231117 | 170400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 146 | 20231117 | 170300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 147 | 20231117 | 170200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 148 | 20231117 | 170100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 149 | 20231117 | 170000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 150 | 20231117 | 165900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 151 | 20231117 | 165800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 152 | 20231117 | 165700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 24304 |
| 153 | 20231117 | 165600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 154 | 20231117 | 165500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 155 | 20231117 | 165400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 156 | 20231117 | 165300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 157 | 20231117 | 165200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 158 | 20231117 | 165100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 159 | 20231117 | 165000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 160 | 20231117 | 164900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 161 | 20231117 | 164800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 162 | 20231117 | 164700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 163 | 20231117 | 164600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 164 | 20231117 | 164500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 165 | 20231117 | 164400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 166 | 20231117 | 164300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 167 | 20231117 | 164200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 168 | 20231117 | 164100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 169 | 20231117 | 164000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 170 | 20231117 | 163900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 171 | 20231117 | 163800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 172 | 20231117 | 163700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 173 | 20231117 | 163600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 174 | 20231117 | 163500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 175 | 20231117 | 163400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 176 | 20231117 | 163300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 177 | 20231117 | 163200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 178 | 20231117 | 163100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 179 | 20231117 | 163000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 180 | 20231117 | 162900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 181 | 20231117 | 162800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 182 | 20231117 | 162700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 24304 |
| 183 | 20231117 | 162600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 184 | 20231117 | 162500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 185 | 20231117 | 162400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 186 | 20231117 | 162300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 187 | 20231117 | 162200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 188 | 20231117 | 162100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 189 | 20231117 | 162000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 190 | 20231117 | 161900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 191 | 20231117 | 161800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 192 | 20231117 | 161700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 193 | 20231117 | 161600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 194 | 20231117 | 161500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 195 | 20231117 | 161400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 196 | 20231117 | 161300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 197 | 20231117 | 161200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 198 | 20231117 | 161100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 199 | 20231117 | 161000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 200 | 20231117 | 160900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 201 | 20231117 | 160800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 202 | 20231117 | 160700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 203 | 20231117 | 160600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 204 | 20231117 | 160500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 205 | 20231117 | 160400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 206 | 20231117 | 160300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 207 | 20231117 | 160200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 208 | 20231117 | 160100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 209 | 20231117 | 160000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 210 | 20231117 | 155900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 211 | 20231117 | 155800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 212 | 20231117 | 155700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 24304 |
| 213 | 20231117 | 155600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 214 | 20231117 | 155500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 215 | 20231117 | 155400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 216 | 20231117 | 155300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 217 | 20231117 | 155200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 218 | 20231117 | 155100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 219 | 20231117 | 155000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 220 | 20231117 | 154900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 221 | 20231117 | 154800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 222 | 20231117 | 154700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 223 | 20231117 | 154600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 224 | 20231117 | 154500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 225 | 20231117 | 154400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 226 | 20231117 | 154300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 227 | 20231117 | 154200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 228 | 20231117 | 154100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 229 | 20231117 | 154000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 230 | 20231117 | 153900 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 231 | 20231117 | 153800 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 232 | 20231117 | 153700 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 233 | 20231117 | 153600 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 234 | 20231117 | 153500 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 235 | 20231117 | 153400 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 236 | 20231117 | 153300 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 237 | 20231117 | 153200 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 238 | 20231117 | 153100 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 239 | 20231117 | 153000 | 45751192600 | 58300 | 58300 | 58300 | 58300 | 24304 |
| 240 | 20231117 | 152900 | 44334269400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 241 | 20231117 | 152800 | 44334269400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 242 | 20231117 | 152700 | 44334269400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 243 | 20231117 | 152600 | 44334269400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 244 | 20231117 | 152500 | 44334269400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 245 | 20231117 | 152400 | 44334269400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 246 | 20231117 | 152300 | 44334269400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 247 | 20231117 | 152200 | 44334269400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 248 | 20231117 | 152100 | 44334269400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 249 | 20231117 | 152000 | 44334269400 | 58600 | 58600 | 58600 | 58600 | 0 |
| 250 | 20231117 | 151900 | 44334269400 | 58600 | 58500 | 58600 | 58500 | 9394 |
| 251 | 20231117 | 151800 | 43784475200 | 58600 | 58400 | 58600 | 58400 | 9087 |
| 252 | 20231117 | 151700 | 43252987600 | 58400 | 58400 | 58500 | 58400 | 1019 |
| 253 | 20231117 | 151600 | 43193434900 | 58400 | 58400 | 58500 | 58300 | 5520 |
| 254 | 20231117 | 151500 | 42871056800 | 58300 | 58400 | 58400 | 58300 | 369 |
| 255 | 20231117 | 151400 | 42849527000 | 58400 | 58300 | 58400 | 58300 | 2737 |
| 256 | 20231117 | 151300 | 42689950100 | 58400 | 58300 | 58400 | 58300 | 3182 |
| 257 | 20231117 | 151200 | 42504432800 | 58300 | 58300 | 58400 | 58300 | 1193 |
| 258 | 20231117 | 151100 | 42434861200 | 58300 | 58300 | 58400 | 58300 | 679 |
| 259 | 20231117 | 151000 | 42395244200 | 58400 | 58300 | 58400 | 58300 | 965 |
| 260 | 20231117 | 150900 | 42338925700 | 58300 | 58300 | 58400 | 58300 | 467 |
| 261 | 20231117 | 150800 | 42311687000 | 58300 | 58300 | 58400 | 58300 | 868 |
| 262 | 20231117 | 150700 | 42261048600 | 58300 | 58200 | 58400 | 58200 | 9070 |
| 263 | 20231117 | 150600 | 41732630700 | 58200 | 58200 | 58300 | 58200 | 197 |
| 264 | 20231117 | 150500 | 41721162100 | 58200 | 58300 | 58300 | 58200 | 1498 |
| 265 | 20231117 | 150400 | 41633973000 | 58200 | 58300 | 58300 | 58200 | 1517 |
| 266 | 20231117 | 150300 | 41545633100 | 58300 | 58200 | 58300 | 58200 | 436 |
| 267 | 20231117 | 150200 | 41520230100 | 58300 | 58200 | 58300 | 58200 | 198 |
| 268 | 20231117 | 150100 | 41508706200 | 58200 | 58300 | 58300 | 58200 | 277 |
| 269 | 20231117 | 150000 | 41492567000 | 58200 | 58200 | 58300 | 58200 | 716 |
| 270 | 20231117 | 145900 | 41450891700 | 58200 | 58300 | 58300 | 58200 | 1071 |
| 271 | 20231117 | 145800 | 41388558400 | 58200 | 58200 | 58300 | 58100 | 7445 |
| 272 | 20231117 | 145700 | 40955290700 | 58100 | 58100 | 58200 | 58100 | 213 |
| 273 | 20231117 | 145600 | 40942912900 | 58100 | 58200 | 58200 | 58100 | 684 |
| 274 | 20231117 | 145500 | 40903170200 | 58200 | 58100 | 58200 | 58100 | 1680 |
| 275 | 20231117 | 145400 | 40805561900 | 58100 | 58200 | 58200 | 58100 | 5596 |
| 276 | 20231117 | 145300 | 40480422600 | 58200 | 58100 | 58200 | 58100 | 1805 |
| 277 | 20231117 | 145200 | 40375549700 | 58100 | 58100 | 58200 | 58100 | 528 |
| 278 | 20231117 | 145100 | 40344868400 | 58100 | 58200 | 58200 | 58100 | 699 |
| 279 | 20231117 | 145000 | 40304224900 | 58100 | 58100 | 58200 | 58100 | 1052 |
| 280 | 20231117 | 144900 | 40243049000 | 58100 | 58100 | 58200 | 58100 | 330 |
| 281 | 20231117 | 144800 | 40223862400 | 58100 | 58100 | 58200 | 58100 | 2200 |
| 282 | 20231117 | 144700 | 40096042300 | 58200 | 58100 | 58200 | 58100 | 773 |
| 283 | 20231117 | 144600 | 40051119500 | 58100 | 58200 | 58200 | 58100 | 464 |
| 284 | 20231117 | 144500 | 40024154100 | 58200 | 58100 | 58200 | 58100 | 348 |
| 285 | 20231117 | 144400 | 40003934800 | 58100 | 58100 | 58200 | 58100 | 778 |
| 286 | 20231117 | 144300 | 39958732700 | 58100 | 58100 | 58200 | 58000 | 629 |
| 287 | 20231117 | 144200 | 39922218900 | 58100 | 58000 | 58100 | 58000 | 3486 |
| 288 | 20231117 | 144100 | 39719712700 | 58100 | 58000 | 58100 | 58000 | 2614 |
| 289 | 20231117 | 144000 | 39568100200 | 58000 | 58000 | 58100 | 57900 | 392 |
| 290 | 20231117 | 143900 | 39545361600 | 58000 | 58000 | 58100 | 57900 | 1219 |
| 291 | 20231117 | 143800 | 39474666600 | 58100 | 58000 | 58100 | 58000 | 990 |
| 292 | 20231117 | 143700 | 39417244300 | 58100 | 58100 | 58100 | 58000 | 1000 |
| 293 | 20231117 | 143600 | 39359193700 | 58100 | 57900 | 58100 | 57900 | 1858 |
| 294 | 20231117 | 143500 | 39251440800 | 57900 | 57900 | 58000 | 57900 | 784 |
| 295 | 20231117 | 143400 | 39206036600 | 57900 | 58100 | 58100 | 57900 | 4739 |
| 296 | 20231117 | 143300 | 38931170000 | 58100 | 58100 | 58100 | 58000 | 531 |
| 297 | 20231117 | 143200 | 38900371200 | 58100 | 58100 | 58100 | 58000 | 1178 |
| 298 | 20231117 | 143100 | 38832046500 | 58100 | 58000 | 58100 | 58000 | 1201 |
| 299 | 20231117 | 143000 | 38762315700 | 58000 | 58100 | 58100 | 58000 | 994 |
| 300 | 20231117 | 142900 | 38704583100 | 58100 | 58100 | 58200 | 58100 | 2539 |
| 301 | 20231117 | 142800 | 38557063900 | 58100 | 58100 | 58200 | 58100 | 382 |
| 302 | 20231117 | 142700 | 38534865800 | 58100 | 58100 | 58200 | 58100 | 267 |
| 303 | 20231117 | 142600 | 38519346900 | 58200 | 58100 | 58200 | 58100 | 457 |
| 304 | 20231117 | 142500 | 38492793300 | 58100 | 58100 | 58200 | 58100 | 96 |
| 305 | 20231117 | 142400 | 38487215500 | 58100 | 58200 | 58200 | 58100 | 550 |
| 306 | 20231117 | 142300 | 38455257000 | 58200 | 58200 | 58200 | 58100 | 53 |
| 307 | 20231117 | 142200 | 38452174200 | 58200 | 58200 | 58200 | 58100 | 836 |
| 308 | 20231117 | 142100 | 38403535400 | 58200 | 58100 | 58200 | 58100 | 335 |
| 309 | 20231117 | 142000 | 38384059500 | 58100 | 58100 | 58200 | 58100 | 134 |
| 310 | 20231117 | 141900 | 38376269600 | 58100 | 58200 | 58200 | 58100 | 1122 |
| 311 | 20231117 | 141800 | 38311074700 | 58100 | 58200 | 58200 | 58100 | 297 |
| 312 | 20231117 | 141700 | 38293808700 | 58200 | 58200 | 58200 | 58100 | 2273 |
| 313 | 20231117 | 141600 | 38161734300 | 58200 | 58200 | 58300 | 58100 | 1410 |
| 314 | 20231117 | 141500 | 38079739300 | 58200 | 58200 | 58300 | 58100 | 1168 |
| 315 | 20231117 | 141400 | 38011763100 | 58200 | 58200 | 58300 | 58100 | 3563 |
| 316 | 20231117 | 141300 | 37804403000 | 58200 | 58300 | 58400 | 58200 | 3809 |
| 317 | 20231117 | 141200 | 37582342800 | 58300 | 58500 | 58500 | 58300 | 1546 |
| 318 | 20231117 | 141100 | 37492064300 | 58400 | 58400 | 58400 | 58400 | 608 |
| 319 | 20231117 | 141000 | 37456557100 | 58400 | 58500 | 58500 | 58400 | 528 |
| 320 | 20231117 | 140900 | 37425700300 | 58500 | 58400 | 58500 | 58400 | 328 |
| 321 | 20231117 | 140800 | 37406533800 | 58400 | 58500 | 58500 | 58400 | 107 |
| 322 | 20231117 | 140700 | 37400284900 | 58500 | 58500 | 58500 | 58500 | 1271 |
| 323 | 20231117 | 140600 | 37325931400 | 58500 | 58500 | 58600 | 58500 | 225 |
| 324 | 20231117 | 140500 | 37312764100 | 58500 | 58500 | 58600 | 58500 | 141 |
| 325 | 20231117 | 140400 | 37304515400 | 58500 | 58600 | 58600 | 58500 | 1484 |
| 326 | 20231117 | 140300 | 37217580700 | 58600 | 58700 | 58700 | 58600 | 891 |
| 327 | 20231117 | 140200 | 37165280600 | 58700 | 58700 | 58700 | 58600 | 1453 |
| 328 | 20231117 | 140100 | 37079994100 | 58700 | 58700 | 58700 | 58600 | 470 |
| 329 | 20231117 | 140000 | 37052413000 | 58700 | 58600 | 58700 | 58600 | 313 |
| 330 | 20231117 | 135900 | 37034066300 | 58600 | 58600 | 58700 | 58600 | 169 |
| 331 | 20231117 | 135800 | 37024151300 | 58600 | 58700 | 58700 | 58600 | 729 |
| 332 | 20231117 | 135700 | 36981364400 | 58700 | 58700 | 58800 | 58600 | 434 |
| 333 | 20231117 | 135600 | 36955889700 | 58700 | 58700 | 58700 | 58700 | 805 |
| 334 | 20231117 | 135500 | 36908636200 | 58700 | 58600 | 58800 | 58600 | 1272 |
| 335 | 20231117 | 135400 | 36833970800 | 58700 | 58500 | 58700 | 58500 | 3160 |
| 336 | 20231117 | 135300 | 36648739500 | 58500 | 58500 | 58600 | 58500 | 589 |
| 337 | 20231117 | 135200 | 36614277900 | 58500 | 58600 | 58600 | 58500 | 250 |
| 338 | 20231117 | 135100 | 36599647800 | 58500 | 58500 | 58600 | 58500 | 266 |
| 339 | 20231117 | 135000 | 36584083500 | 58500 | 58500 | 58600 | 58500 | 221 |
| 340 | 20231117 | 134900 | 36571135900 | 58500 | 58600 | 58600 | 58500 | 1210 |
| 341 | 20231117 | 134800 | 36500231100 | 58600 | 58600 | 58600 | 58500 | 466 |
| 342 | 20231117 | 134700 | 36472968800 | 58600 | 58600 | 58600 | 58500 | 1058 |
| 343 | 20231117 | 134600 | 36411073700 | 58600 | 58600 | 58600 | 58500 | 156 |
| 344 | 20231117 | 134500 | 36401934400 | 58600 | 58500 | 58600 | 58500 | 395 |
| 345 | 20231117 | 134400 | 36378789900 | 58500 | 58500 | 58600 | 58500 | 143 |
| 346 | 20231117 | 134300 | 36370424100 | 58500 | 58500 | 58600 | 58500 | 337 |
| 347 | 20231117 | 134200 | 36350709200 | 58500 | 58500 | 58600 | 58500 | 171 |
| 348 | 20231117 | 134100 | 36340697600 | 58500 | 58500 | 58600 | 58500 | 1077 |
| 349 | 20231117 | 134000 | 36277600900 | 58500 | 58500 | 58600 | 58500 | 209 |
| 350 | 20231117 | 133900 | 36265374300 | 58600 | 58500 | 58600 | 58500 | 261 |
| 351 | 20231117 | 133800 | 36250104600 | 58500 | 58500 | 58600 | 58500 | 546 |
| 352 | 20231117 | 133700 | 36218163100 | 58500 | 58500 | 58600 | 58500 | 47 |
| 353 | 20231117 | 133600 | 36215411600 | 58600 | 58500 | 58600 | 58500 | 636 |
| 354 | 20231117 | 133500 | 36178204400 | 58500 | 58400 | 58500 | 58400 | 2212 |
| 355 | 20231117 | 133400 | 36048816300 | 58400 | 58400 | 58400 | 58300 | 1401 |
| 356 | 20231117 | 133300 | 35967002800 | 58400 | 58400 | 58400 | 58400 | 217 |
| 357 | 20231117 | 133200 | 35954330000 | 58400 | 58400 | 58500 | 58400 | 1004 |
| 358 | 20231117 | 133100 | 35895680200 | 58400 | 58400 | 58500 | 58300 | 824 |
| 359 | 20231117 | 133000 | 35847561600 | 58500 | 58400 | 58500 | 58400 | 1798 |
| 360 | 20231117 | 132900 | 35742552400 | 58400 | 58500 | 58500 | 58400 | 195 |
| 361 | 20231117 | 132800 | 35731147300 | 58500 | 58500 | 58500 | 58400 | 818 |
| 362 | 20231117 | 132700 | 35683294900 | 58500 | 58500 | 58600 | 58500 | 1077 |
| 363 | 20231117 | 132600 | 35620290300 | 58500 | 58500 | 58500 | 58400 | 1825 |
| 364 | 20231117 | 132500 | 35513573300 | 58400 | 58600 | 58600 | 58400 | 2965 |
| 365 | 20231117 | 132400 | 35340122900 | 58600 | 58500 | 58600 | 58500 | 435 |
| 366 | 20231117 | 132300 | 35314673600 | 58500 | 58500 | 58600 | 58500 | 339 |
| 367 | 20231117 | 132200 | 35294842000 | 58500 | 58500 | 58600 | 58500 | 1172 |
| 368 | 20231117 | 132100 | 35226277700 | 58500 | 58600 | 58600 | 58500 | 1931 |
| 369 | 20231117 | 132000 | 35113305700 | 58600 | 58500 | 58600 | 58500 | 248 |
| 370 | 20231117 | 131900 | 35098782300 | 58600 | 58600 | 58600 | 58500 | 424 |
| 371 | 20231117 | 131800 | 35073961800 | 58600 | 58500 | 58600 | 58500 | 91 |
| 372 | 20231117 | 131700 | 35068636900 | 58500 | 58500 | 58600 | 58500 | 69 |
| 373 | 20231117 | 131600 | 35064599700 | 58500 | 58500 | 58500 | 58500 | 581 |
| 374 | 20231117 | 131500 | 35030611200 | 58600 | 58500 | 58600 | 58500 | 102 |
| 375 | 20231117 | 131400 | 35024643500 | 58600 | 58600 | 58700 | 58500 | 1411 |
| 376 | 20231117 | 131300 | 34941981000 | 58600 | 58600 | 58700 | 58600 | 350 |
| 377 | 20231117 | 131200 | 34921461400 | 58700 | 58600 | 58700 | 58600 | 86 |
| 378 | 20231117 | 131100 | 34916421000 | 58600 | 58700 | 58700 | 58600 | 208 |
| 379 | 20231117 | 131000 | 34904213300 | 58700 | 58700 | 58700 | 58600 | 394 |
| 380 | 20231117 | 130900 | 34881118200 | 58600 | 58600 | 58600 | 58600 | 627 |
| 381 | 20231117 | 130800 | 34844376000 | 58700 | 58700 | 58700 | 58600 | 276 |
| 382 | 20231117 | 130700 | 34828178600 | 58700 | 58700 | 58800 | 58700 | 1202 |
| 383 | 20231117 | 130600 | 34757621100 | 58700 | 58700 | 58700 | 58700 | 1368 |
| 384 | 20231117 | 130500 | 34677319500 | 58600 | 58600 | 58700 | 58600 | 1394 |
| 385 | 20231117 | 130400 | 34595510200 | 58600 | 58700 | 58700 | 58600 | 149 |
| 386 | 20231117 | 130300 | 34586775100 | 58600 | 58700 | 58700 | 58600 | 747 |
| 387 | 20231117 | 130200 | 34542992600 | 58700 | 58700 | 58700 | 58600 | 381 |
| 388 | 20231117 | 130100 | 34520628400 | 58700 | 58600 | 58700 | 58600 | 399 |
| 389 | 20231117 | 130000 | 34497236200 | 58600 | 58700 | 58700 | 58600 | 200 |
| 390 | 20231117 | 125900 | 34485499400 | 58700 | 58600 | 58700 | 58600 | 2009 |
| 391 | 20231117 | 125800 | 34367582500 | 58600 | 58600 | 58700 | 58600 | 102 |
| 392 | 20231117 | 125700 | 34361604300 | 58600 | 58600 | 58600 | 58500 | 1283 |
| 393 | 20231117 | 125600 | 34286420600 | 58600 | 58500 | 58600 | 58500 | 230 |
| 394 | 20231117 | 125500 | 34272958300 | 58500 | 58600 | 58600 | 58500 | 450 |
| 395 | 20231117 | 125400 | 34246591800 | 58600 | 58600 | 58700 | 58600 | 3558 |
| 396 | 20231117 | 125300 | 34038039600 | 58600 | 58600 | 58600 | 58600 | 844 |
| 397 | 20231117 | 125200 | 33988581200 | 58600 | 58600 | 58600 | 58600 | 89 |
| 398 | 20231117 | 125100 | 33983365800 | 58600 | 58600 | 58700 | 58600 | 434 |
| 399 | 20231117 | 125000 | 33957925900 | 58600 | 58600 | 58700 | 58600 | 40 |
| 400 | 20231117 | 124900 | 33955581600 | 58600 | 58700 | 58700 | 58600 | 110 |
| 401 | 20231117 | 124800 | 33949132300 | 58700 | 58700 | 58700 | 58600 | 141 |
| 402 | 20231117 | 124700 | 33940855800 | 58700 | 58600 | 58700 | 58600 | 271 |
| 403 | 20231117 | 124600 | 33924950700 | 58600 | 58600 | 58600 | 58600 | 117 |
| 404 | 20231117 | 124500 | 33918094500 | 58600 | 58700 | 58700 | 58600 | 520 |
| 405 | 20231117 | 124400 | 33887574000 | 58700 | 58700 | 58700 | 58600 | 2061 |
| 406 | 20231117 | 124300 | 33766597200 | 58600 | 58600 | 58700 | 58600 | 321 |
| 407 | 20231117 | 124200 | 33747786300 | 58700 | 58600 | 58700 | 58600 | 151 |
| 408 | 20231117 | 124100 | 33738937400 | 58600 | 58600 | 58700 | 58500 | 452 |
| 409 | 20231117 | 124000 | 33712451400 | 58500 | 58600 | 58700 | 58500 | 160 |
| 410 | 20231117 | 123900 | 33703077500 | 58600 | 58600 | 58700 | 58600 | 403 |
| 411 | 20231117 | 123800 | 33679448200 | 58500 | 58600 | 58600 | 58500 | 2646 |
| 412 | 20231117 | 123700 | 33524551000 | 58500 | 58500 | 58600 | 58500 | 597 |
| 413 | 20231117 | 123600 | 33489618600 | 58500 | 58600 | 58700 | 58500 | 881 |
| 414 | 20231117 | 123500 | 33438042000 | 58600 | 58600 | 58600 | 58600 | 1255 |
| 415 | 20231117 | 123400 | 33364499000 | 58600 | 58600 | 58600 | 58600 | 1836 |
| 416 | 20231117 | 123300 | 33256909400 | 58700 | 58600 | 58700 | 58600 | 214 |
| 417 | 20231117 | 123200 | 33244367800 | 58600 | 58700 | 58700 | 58600 | 860 |
| 418 | 20231117 | 123100 | 33193971400 | 58700 | 58800 | 58800 | 58700 | 2481 |
| 419 | 20231117 | 123000 | 33048233300 | 58800 | 58800 | 58800 | 58700 | 1068 |
| 420 | 20231117 | 122900 | 32985473000 | 58700 | 58800 | 58800 | 58700 | 238 |
| 421 | 20231117 | 122800 | 32971485100 | 58700 | 58800 | 58900 | 58700 | 2046 |
| 422 | 20231117 | 122700 | 32851115200 | 58700 | 58600 | 58800 | 58600 | 1241 |
| 423 | 20231117 | 122600 | 32778257700 | 58600 | 58700 | 58800 | 58600 | 733 |
| 424 | 20231117 | 122500 | 32735222400 | 58700 | 58800 | 58800 | 58700 | 144 |
| 425 | 20231117 | 122400 | 32726765100 | 58800 | 59000 | 59000 | 58700 | 12915 |
| 426 | 20231117 | 122300 | 31965928100 | 59000 | 59000 | 59100 | 59000 | 881 |
| 427 | 20231117 | 122200 | 31913945400 | 59000 | 59000 | 59100 | 58900 | 1377 |
| 428 | 20231117 | 122100 | 31832688600 | 59000 | 58900 | 59000 | 58900 | 7507 |
| 429 | 20231117 | 122000 | 31389933600 | 58900 | 58900 | 58900 | 58800 | 1996 |
| 430 | 20231117 | 121900 | 31272369800 | 58900 | 58900 | 59000 | 58900 | 2571 |
| 431 | 20231117 | 121800 | 31120936100 | 58900 | 58700 | 59000 | 58700 | 10897 |
| 432 | 20231117 | 121700 | 30479525000 | 58700 | 58700 | 58800 | 58500 | 2815 |
| 433 | 20231117 | 121600 | 30314306200 | 58700 | 58800 | 58800 | 58700 | 1003 |
| 434 | 20231117 | 121500 | 30255392500 | 58800 | 58700 | 58800 | 58600 | 3496 |
| 435 | 20231117 | 121400 | 30050155400 | 58600 | 58600 | 58700 | 58600 | 688 |
| 436 | 20231117 | 121300 | 30009817400 | 58600 | 58600 | 58700 | 58600 | 1703 |
| 437 | 20231117 | 121200 | 29910020900 | 58600 | 58600 | 58700 | 58600 | 1050 |
| 438 | 20231117 | 121100 | 29848479100 | 58600 | 58600 | 58700 | 58500 | 1839 |
| 439 | 20231117 | 121000 | 29740743100 | 58600 | 58700 | 58700 | 58600 | 901 |
| 440 | 20231117 | 120900 | 29687943200 | 58600 | 58600 | 58600 | 58500 | 1840 |
| 441 | 20231117 | 120800 | 29580171400 | 58600 | 58600 | 58700 | 58600 | 1529 |
| 442 | 20231117 | 120700 | 29490541000 | 58600 | 58600 | 58700 | 58600 | 671 |
| 443 | 20231117 | 120600 | 29451203200 | 58700 | 58700 | 58700 | 58500 | 3769 |
| 444 | 20231117 | 120500 | 29230191700 | 58600 | 58500 | 58700 | 58500 | 5877 |
| 445 | 20231117 | 120400 | 28886087100 | 58500 | 58500 | 58600 | 58500 | 3748 |
| 446 | 20231117 | 120300 | 28666829000 | 58600 | 58300 | 58600 | 58300 | 2809 |
| 447 | 20231117 | 120200 | 28502591700 | 58300 | 58400 | 58500 | 58300 | 613 |
| 448 | 20231117 | 120100 | 28466792500 | 58400 | 58400 | 58400 | 58300 | 2578 |
| 449 | 20231117 | 120000 | 28316274800 | 58500 | 58500 | 58500 | 58400 | 164 |
| 450 | 20231117 | 115900 | 28306690700 | 58500 | 58400 | 58500 | 58400 | 1215 |
| 451 | 20231117 | 115800 | 28235724200 | 58400 | 58400 | 58500 | 58400 | 5381 |
| 452 | 20231117 | 115700 | 27920952900 | 58500 | 58300 | 58500 | 58300 | 3144 |
| 453 | 20231117 | 115600 | 27737342900 | 58300 | 58300 | 58400 | 58300 | 2071 |
| 454 | 20231117 | 115500 | 27616510700 | 58300 | 58200 | 58300 | 58200 | 3209 |
| 455 | 20231117 | 115400 | 27429447800 | 58200 | 58200 | 58300 | 58200 | 1104 |
| 456 | 20231117 | 115300 | 27365126700 | 58200 | 58300 | 58300 | 58200 | 1176 |
| 457 | 20231117 | 115200 | 27296682600 | 58300 | 58300 | 58300 | 58200 | 255 |
| 458 | 20231117 | 115100 | 27281826200 | 58300 | 58300 | 58400 | 58200 | 567 |
| 459 | 20231117 | 115000 | 27248791400 | 58300 | 58100 | 58400 | 58100 | 2243 |
| 460 | 20231117 | 114900 | 27118222700 | 58100 | 58300 | 58300 | 58100 | 1676 |
| 461 | 20231117 | 114800 | 27020693800 | 58200 | 58300 | 58300 | 58200 | 2779 |
| 462 | 20231117 | 114700 | 26858704100 | 58300 | 58200 | 58300 | 58100 | 3207 |
| 463 | 20231117 | 114600 | 26672048800 | 58200 | 58000 | 58200 | 58000 | 2232 |
| 464 | 20231117 | 114500 | 26542360000 | 58100 | 58100 | 58100 | 58000 | 179 |
| 465 | 20231117 | 114400 | 26531962800 | 58100 | 58000 | 58100 | 58000 | 62 |
| 466 | 20231117 | 114300 | 26528363400 | 58100 | 58000 | 58100 | 57900 | 510 |
| 467 | 20231117 | 114200 | 26498778100 | 58000 | 57900 | 58100 | 57900 | 2464 |
| 468 | 20231117 | 114100 | 26355909200 | 57900 | 58000 | 58000 | 57800 | 1104 |
| 469 | 20231117 | 114000 | 26291987100 | 58000 | 58000 | 58000 | 57900 | 102 |
| 470 | 20231117 | 113900 | 26286076000 | 57900 | 58000 | 58000 | 57900 | 345 |
| 471 | 20231117 | 113800 | 26266084500 | 58000 | 58000 | 58000 | 57900 | 297 |
| 472 | 20231117 | 113700 | 26248863700 | 58000 | 57900 | 58000 | 57900 | 609 |
| 473 | 20231117 | 113600 | 26213554000 | 57900 | 57900 | 58000 | 57900 | 1550 |
| 474 | 20231117 | 113500 | 26123800600 | 57800 | 57900 | 57900 | 57800 | 121 |
| 475 | 20231117 | 113400 | 26116803100 | 57800 | 57800 | 57900 | 57800 | 754 |
| 476 | 20231117 | 113300 | 26073209100 | 57900 | 57900 | 57900 | 57800 | 332 |
| 477 | 20231117 | 113200 | 26054016900 | 57900 | 57800 | 57900 | 57800 | 288 |
| 478 | 20231117 | 113100 | 26037356200 | 57900 | 57900 | 57900 | 57800 | 188 |
| 479 | 20231117 | 113000 | 26026489400 | 57900 | 57800 | 57900 | 57800 | 320 |
| 480 | 20231117 | 112900 | 26007988200 | 57800 | 57900 | 57900 | 57800 | 696 |
| 481 | 20231117 | 112800 | 25967751200 | 57900 | 57800 | 57900 | 57800 | 484 |
| 482 | 20231117 | 112700 | 25939774700 | 57800 | 57800 | 57900 | 57800 | 1456 |
| 483 | 20231117 | 112600 | 25855617600 | 57900 | 57900 | 57900 | 57800 | 1289 |
| 484 | 20231117 | 112500 | 25781110800 | 57900 | 57900 | 57900 | 57800 | 876 |
| 485 | 20231117 | 112400 | 25730465800 | 57900 | 57800 | 57900 | 57800 | 344 |
| 486 | 20231117 | 112300 | 25710567000 | 57800 | 57800 | 57900 | 57800 | 720 |
| 487 | 20231117 | 112200 | 25668941300 | 57900 | 57900 | 57900 | 57800 | 750 |
| 488 | 20231117 | 112100 | 25625566300 | 57900 | 58000 | 58000 | 57800 | 262 |
| 489 | 20231117 | 112000 | 25610393400 | 57900 | 57900 | 58000 | 57900 | 547 |
| 490 | 20231117 | 111900 | 25578721900 | 58000 | 57900 | 58000 | 57800 | 391 |
| 491 | 20231117 | 111800 | 25556084500 | 57900 | 57900 | 57900 | 57800 | 781 |
| 492 | 20231117 | 111700 | 25510880300 | 57900 | 57900 | 57900 | 57800 | 727 |
| 493 | 20231117 | 111600 | 25468844600 | 57900 | 57800 | 57900 | 57700 | 1093 |
| 494 | 20231117 | 111500 | 25405653200 | 57900 | 57900 | 57900 | 57800 | 520 |
| 495 | 20231117 | 111400 | 25375572100 | 57900 | 57700 | 57900 | 57700 | 4010 |
| 496 | 20231117 | 111300 | 25143517600 | 57800 | 57800 | 57800 | 57700 | 233 |
| 497 | 20231117 | 111200 | 25130069100 | 57800 | 57700 | 57800 | 57700 | 111 |
| 498 | 20231117 | 111100 | 25123661700 | 57800 | 57800 | 57800 | 57700 | 475 |
| 499 | 20231117 | 111000 | 25096232800 | 57800 | 57700 | 57800 | 57700 | 1433 |
| 500 | 20231117 | 110900 | 25013494100 | 57700 | 57700 | 57800 | 57600 | 4288 |
| 501 | 20231117 | 110800 | 24766080600 | 57700 | 57700 | 57700 | 57600 | 465 |
| 502 | 20231117 | 110700 | 24739260900 | 57600 | 57700 | 57700 | 57600 | 611 |
| 503 | 20231117 | 110600 | 24704013100 | 57700 | 57700 | 57700 | 57600 | 264 |
| 504 | 20231117 | 110500 | 24688781300 | 57700 | 57600 | 57800 | 57600 | 2904 |
| 505 | 20231117 | 110400 | 24521225300 | 57600 | 57600 | 57600 | 57500 | 1401 |
| 506 | 20231117 | 110300 | 24440528900 | 57600 | 57700 | 57700 | 57600 | 1630 |
| 507 | 20231117 | 110200 | 24346596600 | 57700 | 57700 | 57800 | 57700 | 1002 |
| 508 | 20231117 | 110100 | 24288779700 | 57800 | 57700 | 57800 | 57700 | 1971 |
| 509 | 20231117 | 110000 | 24175042200 | 57700 | 57600 | 57700 | 57500 | 3232 |
| 510 | 20231117 | 105900 | 23988931400 | 57600 | 57500 | 57600 | 57500 | 4825 |
| 511 | 20231117 | 105800 | 23711442900 | 57500 | 57600 | 57600 | 57500 | 3364 |
| 512 | 20231117 | 105700 | 23517982600 | 57500 | 57500 | 57600 | 57500 | 1002 |
| 513 | 20231117 | 105600 | 23460337000 | 57600 | 57600 | 57600 | 57500 | 1428 |
| 514 | 20231117 | 105500 | 23378193500 | 57600 | 57600 | 57700 | 57500 | 3797 |
| 515 | 20231117 | 105400 | 23159572600 | 57700 | 57600 | 57700 | 57600 | 3928 |
| 516 | 20231117 | 105300 | 22933315600 | 57600 | 57600 | 57700 | 57600 | 1823 |
| 517 | 20231117 | 105200 | 22828305000 | 57600 | 57800 | 57800 | 57600 | 6707 |
| 518 | 20231117 | 105100 | 22441333700 | 57700 | 57800 | 57800 | 57700 | 2189 |
| 519 | 20231117 | 105000 | 22315019800 | 57700 | 57800 | 57800 | 57700 | 2808 |
| 520 | 20231117 | 104900 | 22152993900 | 57700 | 57800 | 57800 | 57700 | 929 |
| 521 | 20231117 | 104800 | 22099379600 | 57700 | 57700 | 57800 | 57700 | 1188 |
| 522 | 20231117 | 104700 | 22030813000 | 57800 | 57800 | 57900 | 57700 | 6913 |
| 523 | 20231117 | 104600 | 21631241300 | 57900 | 57800 | 57900 | 57800 | 1158 |
| 524 | 20231117 | 104500 | 21564288000 | 57900 | 58000 | 58000 | 57800 | 6187 |
| 525 | 20231117 | 104400 | 21206440100 | 58000 | 58000 | 58100 | 57900 | 1784 |
| 526 | 20231117 | 104300 | 21102974300 | 58100 | 58200 | 58200 | 58100 | 974 |
| 527 | 20231117 | 104200 | 21046375800 | 58100 | 58100 | 58200 | 58000 | 2048 |
| 528 | 20231117 | 104100 | 20927478600 | 58100 | 58000 | 58100 | 58000 | 459 |
| 529 | 20231117 | 104000 | 20900843700 | 58000 | 58000 | 58100 | 57900 | 63 |
| 530 | 20231117 | 103900 | 20897190600 | 58000 | 58000 | 58100 | 57900 | 2405 |
| 531 | 20231117 | 103800 | 20757608100 | 58000 | 58100 | 58100 | 57900 | 4624 |
| 532 | 20231117 | 103700 | 20489761500 | 58000 | 58000 | 58100 | 57900 | 699 |
| 533 | 20231117 | 103600 | 20449224600 | 58000 | 58100 | 58100 | 57900 | 2583 |
| 534 | 20231117 | 103500 | 20299317600 | 58000 | 58100 | 58100 | 57900 | 1569 |
| 535 | 20231117 | 103400 | 20208381500 | 58100 | 57900 | 58100 | 57800 | 2208 |
| 536 | 20231117 | 103300 | 20080382000 | 57900 | 57900 | 58000 | 57900 | 1285 |
| 537 | 20231117 | 103200 | 20005980400 | 57900 | 57900 | 58000 | 57900 | 1033 |
| 538 | 20231117 | 103100 | 19946120800 | 57900 | 57900 | 58000 | 57900 | 440 |
| 539 | 20231117 | 103000 | 19920643500 | 58000 | 58000 | 58000 | 57900 | 1843 |
| 540 | 20231117 | 102900 | 19813907200 | 57900 | 58000 | 58000 | 57900 | 742 |
| 541 | 20231117 | 102800 | 19770944800 | 57900 | 58000 | 58000 | 57900 | 719 |
| 542 | 20231117 | 102700 | 19729303400 | 57900 | 57900 | 58000 | 57900 | 427 |
| 543 | 20231117 | 102600 | 19704576100 | 58000 | 57900 | 58000 | 57900 | 1451 |
| 544 | 20231117 | 102500 | 19620508300 | 57900 | 57900 | 58000 | 57900 | 1272 |
| 545 | 20231117 | 102400 | 19546857100 | 57900 | 58000 | 58000 | 57900 | 1011 |
| 546 | 20231117 | 102300 | 19488310200 | 58000 | 57900 | 58000 | 57900 | 885 |
| 547 | 20231117 | 102200 | 19437062300 | 57900 | 58000 | 58000 | 57900 | 796 |
| 548 | 20231117 | 102100 | 19390949200 | 58000 | 57900 | 58000 | 57900 | 1910 |
| 549 | 20231117 | 102000 | 19280309400 | 57800 | 57800 | 57900 | 57800 | 1127 |
| 550 | 20231117 | 101900 | 19215140200 | 57800 | 58000 | 58000 | 57800 | 3256 |
| 551 | 20231117 | 101800 | 19026589500 | 57900 | 57900 | 58000 | 57900 | 684 |
| 552 | 20231117 | 101700 | 18986977400 | 58000 | 57900 | 58000 | 57900 | 897 |
| 553 | 20231117 | 101600 | 18935039800 | 57900 | 58000 | 58000 | 57900 | 342 |
| 554 | 20231117 | 101500 | 18915227700 | 58000 | 58200 | 58200 | 57900 | 6055 |
| 555 | 20231117 | 101400 | 18564009000 | 58100 | 58200 | 58200 | 58100 | 1500 |
| 556 | 20231117 | 101300 | 18476853600 | 58200 | 58000 | 58200 | 58000 | 2033 |
| 557 | 20231117 | 101200 | 18358816900 | 58000 | 58000 | 58100 | 58000 | 1532 |
| 558 | 20231117 | 101100 | 18269956100 | 58000 | 58100 | 58100 | 58000 | 2387 |
| 559 | 20231117 | 101000 | 18131446700 | 58100 | 58100 | 58100 | 58000 | 1220 |
| 560 | 20231117 | 100900 | 18060602100 | 58100 | 58100 | 58200 | 58100 | 1092 |
| 561 | 20231117 | 100800 | 17997120100 | 58100 | 58200 | 58200 | 58100 | 2580 |
| 562 | 20231117 | 100700 | 17847206100 | 58100 | 58200 | 58300 | 58100 | 1975 |
| 563 | 20231117 | 100600 | 17732279100 | 58200 | 58300 | 58400 | 58200 | 886 |
| 564 | 20231117 | 100500 | 17680692000 | 58300 | 58400 | 58400 | 58300 | 1172 |
| 565 | 20231117 | 100400 | 17612253100 | 58300 | 58400 | 58400 | 58300 | 946 |
| 566 | 20231117 | 100300 | 17557100200 | 58300 | 58300 | 58400 | 58200 | 2967 |
| 567 | 20231117 | 100200 | 17384220500 | 58300 | 58400 | 58400 | 58200 | 1135 |
| 568 | 20231117 | 100100 | 17318054100 | 58300 | 58300 | 58400 | 58200 | 1173 |
| 569 | 20231117 | 100000 | 17249712000 | 58300 | 58400 | 58400 | 58200 | 1425 |
| 570 | 20231117 | 095900 | 17166613500 | 58400 | 58400 | 58400 | 58300 | 1058 |
| 571 | 20231117 | 095800 | 17104858400 | 58400 | 58300 | 58400 | 58200 | 1020 |
| 572 | 20231117 | 095700 | 17045357800 | 58300 | 58200 | 58400 | 58100 | 3966 |
| 573 | 20231117 | 095600 | 16814268400 | 58200 | 58100 | 58200 | 58100 | 1585 |
| 574 | 20231117 | 095500 | 16722121400 | 58100 | 58200 | 58300 | 58100 | 1105 |
| 575 | 20231117 | 095400 | 16657803800 | 58200 | 58300 | 58400 | 58100 | 1861 |
| 576 | 20231117 | 095300 | 16549414700 | 58300 | 58300 | 58400 | 58200 | 1148 |
| 577 | 20231117 | 095200 | 16482486600 | 58300 | 58000 | 58300 | 58000 | 2635 |
| 578 | 20231117 | 095100 | 16329271200 | 58100 | 58100 | 58200 | 58000 | 2832 |
| 579 | 20231117 | 095000 | 16164760300 | 58100 | 58100 | 58100 | 58000 | 2366 |
| 580 | 20231117 | 094900 | 16027314800 | 58100 | 58000 | 58200 | 57900 | 1645 |
| 581 | 20231117 | 094800 | 15931803600 | 58000 | 58100 | 58100 | 57900 | 4606 |
| 582 | 20231117 | 094700 | 15664599700 | 58100 | 58100 | 58100 | 58000 | 918 |
| 583 | 20231117 | 094600 | 15611309000 | 58100 | 58000 | 58200 | 58000 | 2333 |
| 584 | 20231117 | 094500 | 15475825100 | 58000 | 58000 | 58000 | 57900 | 1943 |
| 585 | 20231117 | 094400 | 15363246200 | 57900 | 57900 | 58000 | 57800 | 1003 |
| 586 | 20231117 | 094300 | 15305174200 | 57900 | 57800 | 58000 | 57700 | 4614 |
| 587 | 20231117 | 094200 | 15038336800 | 57800 | 57800 | 57900 | 57700 | 6935 |
| 588 | 20231117 | 094100 | 14637659700 | 57800 | 57800 | 57900 | 57800 | 8534 |
| 589 | 20231117 | 094000 | 14144241000 | 57900 | 57900 | 58000 | 57800 | 6217 |
| 590 | 20231117 | 093900 | 13784598000 | 57800 | 58000 | 58000 | 57800 | 3488 |
| 591 | 20231117 | 093800 | 13582654000 | 58000 | 57900 | 58000 | 57800 | 5921 |
| 592 | 20231117 | 093700 | 13239964400 | 57900 | 58100 | 58100 | 57900 | 15395 |
| 593 | 20231117 | 093600 | 12347443700 | 58100 | 58200 | 58200 | 58000 | 6144 |
| 594 | 20231117 | 093500 | 11990552700 | 58100 | 58300 | 58300 | 58100 | 10573 |
| 595 | 20231117 | 093400 | 11375429100 | 58300 | 58300 | 58400 | 58300 | 3269 |
| 596 | 20231117 | 093300 | 11184808800 | 58400 | 58500 | 58500 | 58300 | 1708 |
| 597 | 20231117 | 093200 | 11085115800 | 58400 | 58400 | 58500 | 58400 | 1863 |
| 598 | 20231117 | 093100 | 10976315900 | 58300 | 58400 | 58400 | 58300 | 3728 |
| 599 | 20231117 | 093000 | 10758957100 | 58400 | 58400 | 58400 | 58300 | 2862 |
| 600 | 20231117 | 092900 | 10592083400 | 58400 | 58400 | 58600 | 58400 | 954 |
| 601 | 20231117 | 092800 | 10536299500 | 58400 | 58500 | 58500 | 58300 | 4314 |
| 602 | 20231117 | 092700 | 10284403500 | 58500 | 58500 | 58600 | 58400 | 2632 |
| 603 | 20231117 | 092600 | 10130650300 | 58600 | 58500 | 58700 | 58400 | 6210 |
| 604 | 20231117 | 092500 | 9766638800 | 58500 | 58600 | 58600 | 58400 | 2260 |
| 605 | 20231117 | 092400 | 9634436700 | 58600 | 58500 | 58800 | 58500 | 3040 |
| 606 | 20231117 | 092300 | 9456092000 | 58500 | 58700 | 58700 | 58400 | 4705 |
| 607 | 20231117 | 092200 | 9180578600 | 58700 | 58600 | 58700 | 58500 | 2579 |
| 608 | 20231117 | 092100 | 9029444000 | 58600 | 58500 | 58600 | 58400 | 2450 |
| 609 | 20231117 | 092000 | 8886118100 | 58400 | 58400 | 58500 | 58300 | 2011 |
| 610 | 20231117 | 091900 | 8768670300 | 58300 | 58400 | 58400 | 58300 | 2943 |
| 611 | 20231117 | 091800 | 8596998900 | 58400 | 58400 | 58500 | 58300 | 2908 |
| 612 | 20231117 | 091700 | 8427190200 | 58400 | 58500 | 58500 | 58300 | 4151 |
| 613 | 20231117 | 091600 | 8184752400 | 58500 | 58400 | 58700 | 58300 | 4430 |
| 614 | 20231117 | 091500 | 7925405600 | 58400 | 58300 | 58400 | 58200 | 2515 |
| 615 | 20231117 | 091400 | 7778867700 | 58300 | 58200 | 58300 | 58100 | 1440 |
| 616 | 20231117 | 091300 | 7695072100 | 58200 | 58200 | 58300 | 58100 | 3111 |
| 617 | 20231117 | 091200 | 7513925200 | 58200 | 58400 | 58400 | 58100 | 7023 |
| 618 | 20231117 | 091100 | 7104708400 | 58400 | 58100 | 58400 | 58100 | 2463 |
| 619 | 20231117 | 091000 | 6961165600 | 58200 | 58000 | 58300 | 58000 | 6397 |
| 620 | 20231117 | 090900 | 6589371500 | 58100 | 58100 | 58200 | 58000 | 10330 |
| 621 | 20231117 | 090800 | 5989153900 | 58200 | 58200 | 58300 | 58100 | 5975 |
| 622 | 20231117 | 090700 | 5641502100 | 58200 | 58100 | 58300 | 58100 | 5757 |
| 623 | 20231117 | 090600 | 5306271200 | 58100 | 58400 | 58500 | 58100 | 16178 |
| 624 | 20231117 | 090500 | 4364472800 | 58400 | 58300 | 58500 | 58300 | 9277 |
| 625 | 20231117 | 090400 | 3822940000 | 58300 | 58400 | 58500 | 58300 | 7962 |
| 626 | 20231117 | 090300 | 3358457000 | 58400 | 58800 | 58800 | 58300 | 19186 |
| 627 | 20231117 | 090200 | 2235828400 | 58800 | 58900 | 59000 | 58700 | 10237 |
| 628 | 20231117 | 090100 | 1633239300 | 58900 | 59300 | 59300 | 58800 | 9273 |
| 629 | 20231117 | 090000 | 1085958100 | 59100 | 59300 | 59400 | 59000 | 17949 |