34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 193600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 3395 |
| 3 | 20231117 | 193500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 4 | 20231117 | 193400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 5 | 20231117 | 193300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 6 | 20231117 | 193200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 7 | 20231117 | 193100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 8 | 20231117 | 193000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 9 | 20231117 | 192900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 10 | 20231117 | 192800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 11 | 20231117 | 192700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 12 | 20231117 | 192600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 13 | 20231117 | 192500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 14 | 20231117 | 192400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 15 | 20231117 | 192300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 16 | 20231117 | 192200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 17 | 20231117 | 192100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 18 | 20231117 | 192000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 19 | 20231117 | 191900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 20 | 20231117 | 191800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 21 | 20231117 | 191700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 22 | 20231117 | 191600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 23 | 20231117 | 191500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 24 | 20231117 | 191400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 25 | 20231117 | 191300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 26 | 20231117 | 191200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 27 | 20231117 | 191100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 28 | 20231117 | 191000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 29 | 20231117 | 190900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 30 | 20231117 | 190800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 31 | 20231117 | 190700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 32 | 20231117 | 190600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 3395 |
| 33 | 20231117 | 190500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 34 | 20231117 | 190400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 35 | 20231117 | 190300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 36 | 20231117 | 190200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 37 | 20231117 | 190100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 38 | 20231117 | 190000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 39 | 20231117 | 185900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 40 | 20231117 | 185800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 41 | 20231117 | 185700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 42 | 20231117 | 185600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 43 | 20231117 | 185500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 44 | 20231117 | 185400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 45 | 20231117 | 185300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 46 | 20231117 | 185200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 47 | 20231117 | 185100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 48 | 20231117 | 185000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 49 | 20231117 | 184900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 50 | 20231117 | 184800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 51 | 20231117 | 184700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 52 | 20231117 | 184600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 53 | 20231117 | 184500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 54 | 20231117 | 184400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 55 | 20231117 | 184300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 56 | 20231117 | 184200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 57 | 20231117 | 184100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 58 | 20231117 | 184000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 59 | 20231117 | 183900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 60 | 20231117 | 183800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 61 | 20231117 | 183700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 62 | 20231117 | 183600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 3395 |
| 63 | 20231117 | 183500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 64 | 20231117 | 183400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 65 | 20231117 | 183300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 66 | 20231117 | 183200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 67 | 20231117 | 183100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 68 | 20231117 | 183000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 69 | 20231117 | 182900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 70 | 20231117 | 182800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 71 | 20231117 | 182700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 72 | 20231117 | 182600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 73 | 20231117 | 182500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 74 | 20231117 | 182400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 75 | 20231117 | 182300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 76 | 20231117 | 182200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 77 | 20231117 | 182100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 78 | 20231117 | 182000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 79 | 20231117 | 181900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 80 | 20231117 | 181800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 81 | 20231117 | 181700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 82 | 20231117 | 181600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 83 | 20231117 | 181500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 84 | 20231117 | 181400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 85 | 20231117 | 181300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 86 | 20231117 | 181200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 87 | 20231117 | 181100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 88 | 20231117 | 181000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 89 | 20231117 | 180900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 90 | 20231117 | 180800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 91 | 20231117 | 180700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 92 | 20231117 | 180600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 3395 |
| 93 | 20231117 | 180500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 94 | 20231117 | 180400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 95 | 20231117 | 180300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 96 | 20231117 | 180200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 97 | 20231117 | 180100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 98 | 20231117 | 180000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 99 | 20231117 | 175900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 100 | 20231117 | 175800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 101 | 20231117 | 175700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 102 | 20231117 | 175600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 103 | 20231117 | 175500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 104 | 20231117 | 175400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 105 | 20231117 | 175300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 106 | 20231117 | 175200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 107 | 20231117 | 175100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 108 | 20231117 | 175000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 109 | 20231117 | 174900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 110 | 20231117 | 174800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 111 | 20231117 | 174700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 112 | 20231117 | 174600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 113 | 20231117 | 174500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 114 | 20231117 | 174400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 115 | 20231117 | 174300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 116 | 20231117 | 174200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 117 | 20231117 | 174100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 118 | 20231117 | 174000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 119 | 20231117 | 173900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 120 | 20231117 | 173800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 121 | 20231117 | 173700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 122 | 20231117 | 173600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 3395 |
| 123 | 20231117 | 173500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 124 | 20231117 | 173400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 125 | 20231117 | 173300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 126 | 20231117 | 173200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 127 | 20231117 | 173100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 128 | 20231117 | 173000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 129 | 20231117 | 172900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 130 | 20231117 | 172800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 131 | 20231117 | 172700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 132 | 20231117 | 172600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 133 | 20231117 | 172500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 134 | 20231117 | 172400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 135 | 20231117 | 172300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 136 | 20231117 | 172200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 137 | 20231117 | 172100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 138 | 20231117 | 172000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 139 | 20231117 | 171900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 140 | 20231117 | 171800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 141 | 20231117 | 171700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 142 | 20231117 | 171600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 143 | 20231117 | 171500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 144 | 20231117 | 171400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 145 | 20231117 | 171300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 146 | 20231117 | 171200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 147 | 20231117 | 171100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 148 | 20231117 | 171000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 149 | 20231117 | 170900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 150 | 20231117 | 170800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 151 | 20231117 | 170700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 152 | 20231117 | 170600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 3395 |
| 153 | 20231117 | 170500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 154 | 20231117 | 170400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 155 | 20231117 | 170300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 156 | 20231117 | 170200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 157 | 20231117 | 170100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 158 | 20231117 | 170000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 159 | 20231117 | 165900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 160 | 20231117 | 165800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 161 | 20231117 | 165700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 162 | 20231117 | 165600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 163 | 20231117 | 165500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 164 | 20231117 | 165400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 165 | 20231117 | 165300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 166 | 20231117 | 165200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 167 | 20231117 | 165100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 168 | 20231117 | 165000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 169 | 20231117 | 164900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 170 | 20231117 | 164800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 171 | 20231117 | 164700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 172 | 20231117 | 164600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 173 | 20231117 | 164500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 174 | 20231117 | 164400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 175 | 20231117 | 164300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 176 | 20231117 | 164200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 177 | 20231117 | 164100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 178 | 20231117 | 164000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 179 | 20231117 | 163900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 180 | 20231117 | 163800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 181 | 20231117 | 163700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 182 | 20231117 | 163600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 3395 |
| 183 | 20231117 | 163500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 184 | 20231117 | 163400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 185 | 20231117 | 163300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 186 | 20231117 | 163200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 187 | 20231117 | 163100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 188 | 20231117 | 163000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 189 | 20231117 | 162900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 190 | 20231117 | 162800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 191 | 20231117 | 162700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 192 | 20231117 | 162600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 193 | 20231117 | 162500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 194 | 20231117 | 162400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 195 | 20231117 | 162300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 196 | 20231117 | 162200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 197 | 20231117 | 162100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 198 | 20231117 | 162000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 199 | 20231117 | 161900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 200 | 20231117 | 161800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 201 | 20231117 | 161700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 202 | 20231117 | 161600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 203 | 20231117 | 161500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 204 | 20231117 | 161400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 205 | 20231117 | 161300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 206 | 20231117 | 161200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 207 | 20231117 | 161100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 208 | 20231117 | 161000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 209 | 20231117 | 160900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 210 | 20231117 | 160800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 211 | 20231117 | 160700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 212 | 20231117 | 160600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 3395 |
| 213 | 20231117 | 160500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 214 | 20231117 | 160400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 215 | 20231117 | 160300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 216 | 20231117 | 160200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 217 | 20231117 | 160100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 218 | 20231117 | 160000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 219 | 20231117 | 155900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 220 | 20231117 | 155800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 221 | 20231117 | 155700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 222 | 20231117 | 155600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 223 | 20231117 | 155500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 224 | 20231117 | 155400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 225 | 20231117 | 155300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 226 | 20231117 | 155200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 227 | 20231117 | 155100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 228 | 20231117 | 155000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 229 | 20231117 | 154900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 230 | 20231117 | 154800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 231 | 20231117 | 154700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 232 | 20231117 | 154600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 233 | 20231117 | 154500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 234 | 20231117 | 154400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 235 | 20231117 | 154300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 236 | 20231117 | 154200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 237 | 20231117 | 154100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 238 | 20231117 | 154000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 239 | 20231117 | 153900 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 240 | 20231117 | 153800 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 241 | 20231117 | 153700 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 242 | 20231117 | 153600 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 3395 |
| 243 | 20231117 | 153500 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 244 | 20231117 | 153400 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 245 | 20231117 | 153300 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 246 | 20231117 | 153200 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 247 | 20231117 | 153100 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 0 |
| 248 | 20231117 | 153000 | 10674311600 | 57500 | 57500 | 57500 | 57500 | 3395 |
| 249 | 20231117 | 152900 | 10479099100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 250 | 20231117 | 152800 | 10479099100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 251 | 20231117 | 152700 | 10479099100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 252 | 20231117 | 152600 | 10479099100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 253 | 20231117 | 152500 | 10479099100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 254 | 20231117 | 152400 | 10479099100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 255 | 20231117 | 152300 | 10479099100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 256 | 20231117 | 152200 | 10479099100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 257 | 20231117 | 152100 | 10479099100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 258 | 20231117 | 152000 | 10479099100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 259 | 20231117 | 151900 | 10479099100 | 57600 | 57600 | 57700 | 57500 | 919 |
| 260 | 20231117 | 151800 | 10426120300 | 57600 | 57600 | 57700 | 57500 | 358 |
| 261 | 20231117 | 151700 | 10405499400 | 57700 | 57700 | 57900 | 57600 | 672 |
| 262 | 20231117 | 151600 | 10366697600 | 57700 | 57500 | 57700 | 57500 | 660 |
| 263 | 20231117 | 151500 | 10328655500 | 57600 | 57400 | 57700 | 57400 | 962 |
| 264 | 20231117 | 151400 | 10273245800 | 57500 | 57500 | 57500 | 57400 | 447 |
| 265 | 20231117 | 151300 | 10247548500 | 57600 | 57200 | 57600 | 57200 | 250 |
| 266 | 20231117 | 151200 | 10233186700 | 57300 | 57300 | 57300 | 57200 | 862 |
| 267 | 20231117 | 151100 | 10183794500 | 57300 | 57200 | 57300 | 57200 | 274 |
| 268 | 20231117 | 151000 | 10168098200 | 57300 | 57200 | 57300 | 57200 | 503 |
| 269 | 20231117 | 150900 | 10139302900 | 57300 | 57000 | 57300 | 57000 | 483 |
| 270 | 20231117 | 150800 | 10111720500 | 57100 | 57100 | 57200 | 57000 | 309 |
| 271 | 20231117 | 150700 | 10094084100 | 57100 | 57200 | 57300 | 57000 | 485 |
| 272 | 20231117 | 150600 | 10066368100 | 57200 | 57200 | 57300 | 57000 | 893 |
| 273 | 20231117 | 150500 | 10015377400 | 57100 | 57200 | 57300 | 57100 | 701 |
| 274 | 20231117 | 150400 | 9975321400 | 57200 | 57200 | 57200 | 57100 | 375 |
| 275 | 20231117 | 150300 | 9953890200 | 57100 | 57100 | 57200 | 57000 | 420 |
| 276 | 20231117 | 150200 | 9929917500 | 57200 | 57200 | 57300 | 57000 | 858 |
| 277 | 20231117 | 150100 | 9880886300 | 57200 | 57100 | 57200 | 57000 | 1150 |
| 278 | 20231117 | 150000 | 9815141700 | 57100 | 57200 | 57200 | 57100 | 520 |
| 279 | 20231117 | 145900 | 9785426700 | 57100 | 57100 | 57200 | 57000 | 340 |
| 280 | 20231117 | 145800 | 9766008100 | 57100 | 57200 | 57200 | 57100 | 680 |
| 281 | 20231117 | 145700 | 9727151300 | 57200 | 57100 | 57200 | 57000 | 683 |
| 282 | 20231117 | 145600 | 9688123200 | 57000 | 57100 | 57200 | 57000 | 617 |
| 283 | 20231117 | 145500 | 9652930700 | 57100 | 57000 | 57200 | 56900 | 1971 |
| 284 | 20231117 | 145400 | 9540595500 | 57000 | 56900 | 57000 | 56800 | 1416 |
| 285 | 20231117 | 145300 | 9459918800 | 57000 | 57000 | 57000 | 56900 | 547 |
| 286 | 20231117 | 145200 | 9428770200 | 56900 | 56900 | 57000 | 56900 | 632 |
| 287 | 20231117 | 145100 | 9392785600 | 57000 | 56900 | 57000 | 56800 | 658 |
| 288 | 20231117 | 145000 | 9355327900 | 56900 | 56800 | 57200 | 56800 | 1719 |
| 289 | 20231117 | 144900 | 9257504500 | 56900 | 56800 | 56900 | 56800 | 1159 |
| 290 | 20231117 | 144800 | 9191641600 | 56800 | 57000 | 57200 | 56700 | 2163 |
| 291 | 20231117 | 144700 | 9068558900 | 57000 | 57000 | 57100 | 56900 | 515 |
| 292 | 20231117 | 144600 | 9039208700 | 57000 | 57000 | 57000 | 56900 | 441 |
| 293 | 20231117 | 144500 | 9014100200 | 56900 | 56900 | 56900 | 56700 | 797 |
| 294 | 20231117 | 144400 | 8968808000 | 56900 | 56900 | 57000 | 56800 | 886 |
| 295 | 20231117 | 144300 | 8918371200 | 57000 | 57000 | 57100 | 56900 | 3110 |
| 296 | 20231117 | 144200 | 8741116800 | 57000 | 57100 | 57100 | 57000 | 1873 |
| 297 | 20231117 | 144100 | 8634353900 | 57100 | 57100 | 57100 | 57000 | 424 |
| 298 | 20231117 | 144000 | 8610175000 | 57100 | 57100 | 57200 | 57000 | 2221 |
| 299 | 20231117 | 143900 | 8483331500 | 57100 | 57200 | 57200 | 57100 | 949 |
| 300 | 20231117 | 143800 | 8429081100 | 57200 | 57100 | 57200 | 57100 | 537 |
| 301 | 20231117 | 143700 | 8398408700 | 57100 | 57100 | 57200 | 57100 | 1005 |
| 302 | 20231117 | 143600 | 8340959200 | 57100 | 57300 | 57300 | 57100 | 2174 |
| 303 | 20231117 | 143500 | 8216652400 | 57300 | 57400 | 57400 | 57200 | 1163 |
| 304 | 20231117 | 143400 | 8150017300 | 57300 | 57300 | 57400 | 57300 | 647 |
| 305 | 20231117 | 143300 | 8112939200 | 57300 | 57300 | 57400 | 57300 | 437 |
| 306 | 20231117 | 143200 | 8087898900 | 57300 | 57400 | 57400 | 57300 | 1505 |
| 307 | 20231117 | 143100 | 8001536600 | 57500 | 57500 | 57500 | 57400 | 540 |
| 308 | 20231117 | 143000 | 7970520100 | 57500 | 57600 | 57700 | 57500 | 152 |
| 309 | 20231117 | 142900 | 7961777400 | 57700 | 57500 | 57700 | 57500 | 508 |
| 310 | 20231117 | 142800 | 7932519000 | 57500 | 57500 | 57600 | 57500 | 1770 |
| 311 | 20231117 | 142700 | 7830738400 | 57500 | 57500 | 57600 | 57500 | 249 |
| 312 | 20231117 | 142600 | 7816420800 | 57600 | 57600 | 57700 | 57500 | 3590 |
| 313 | 20231117 | 142500 | 7609838700 | 57600 | 57600 | 57700 | 57600 | 258 |
| 314 | 20231117 | 142400 | 7594957400 | 57700 | 57600 | 57800 | 57600 | 229 |
| 315 | 20231117 | 142300 | 7581742600 | 57700 | 57800 | 57800 | 57600 | 543 |
| 316 | 20231117 | 142200 | 7550411300 | 57700 | 57700 | 57800 | 57700 | 566 |
| 317 | 20231117 | 142100 | 7517750900 | 57700 | 57700 | 57700 | 57700 | 244 |
| 318 | 20231117 | 142000 | 7503672100 | 57700 | 57700 | 57700 | 57700 | 27 |
| 319 | 20231117 | 141900 | 7502114200 | 57900 | 57700 | 57900 | 57500 | 1596 |
| 320 | 20231117 | 141800 | 7410214300 | 57700 | 57600 | 57700 | 57600 | 80 |
| 321 | 20231117 | 141700 | 7405604700 | 57600 | 57600 | 57700 | 57600 | 666 |
| 322 | 20231117 | 141600 | 7367212200 | 57700 | 57700 | 57700 | 57600 | 711 |
| 323 | 20231117 | 141500 | 7326249600 | 57700 | 57700 | 57800 | 57600 | 262 |
| 324 | 20231117 | 141400 | 7311133300 | 57600 | 57700 | 57700 | 57600 | 1251 |
| 325 | 20231117 | 141300 | 7239053100 | 57700 | 58000 | 58000 | 57600 | 3386 |
| 326 | 20231117 | 141200 | 7043566000 | 58000 | 58000 | 58100 | 58000 | 27 |
| 327 | 20231117 | 141100 | 7041999900 | 58000 | 57900 | 58300 | 57900 | 42 |
| 328 | 20231117 | 141000 | 7039564300 | 57900 | 58000 | 58000 | 57900 | 983 |
| 329 | 20231117 | 140900 | 6982584000 | 58100 | 58200 | 58200 | 58100 | 1764 |
| 330 | 20231117 | 140800 | 6880093000 | 58100 | 58100 | 58100 | 58100 | 32 |
| 331 | 20231117 | 140700 | 6878233800 | 58100 | 58100 | 58200 | 58100 | 45 |
| 332 | 20231117 | 140600 | 6875617700 | 58200 | 58100 | 58200 | 58100 | 44 |
| 333 | 20231117 | 140500 | 6873059000 | 58200 | 58200 | 58200 | 58100 | 172 |
| 334 | 20231117 | 140400 | 6863050700 | 58100 | 58100 | 58100 | 58100 | 20 |
| 335 | 20231117 | 140300 | 6861888700 | 58100 | 58200 | 58200 | 58100 | 61 |
| 336 | 20231117 | 140200 | 6858341600 | 58200 | 58200 | 58200 | 58100 | 39 |
| 337 | 20231117 | 140100 | 6856073700 | 58200 | 58200 | 58200 | 58100 | 155 |
| 338 | 20231117 | 140000 | 6847053300 | 58100 | 58100 | 58200 | 58100 | 19 |
| 339 | 20231117 | 135900 | 6845948100 | 58200 | 58200 | 58300 | 58100 | 464 |
| 340 | 20231117 | 135800 | 6818943700 | 58200 | 58100 | 58200 | 58100 | 109 |
| 341 | 20231117 | 135700 | 6812602200 | 58100 | 58200 | 58200 | 58100 | 138 |
| 342 | 20231117 | 135600 | 6804580500 | 58200 | 58200 | 58200 | 58100 | 234 |
| 343 | 20231117 | 135500 | 6790962500 | 58200 | 58100 | 58200 | 58100 | 128 |
| 344 | 20231117 | 135400 | 6783513400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 345 | 20231117 | 135300 | 6783513400 | 58100 | 58100 | 58100 | 58100 | 511 |
| 346 | 20231117 | 135200 | 6753824300 | 58100 | 58100 | 58200 | 58100 | 52 |
| 347 | 20231117 | 135100 | 6750801900 | 58100 | 58100 | 58100 | 58100 | 180 |
| 348 | 20231117 | 135000 | 6740343900 | 58100 | 58100 | 58100 | 58100 | 121 |
| 349 | 20231117 | 134900 | 6733313800 | 58000 | 58000 | 58000 | 58000 | 248 |
| 350 | 20231117 | 134800 | 6718929800 | 58000 | 58100 | 58100 | 58000 | 297 |
| 351 | 20231117 | 134700 | 6701700800 | 58000 | 58100 | 58100 | 58000 | 20 |
| 352 | 20231117 | 134600 | 6700538900 | 58100 | 58000 | 58100 | 57900 | 285 |
| 353 | 20231117 | 134500 | 6684013500 | 58000 | 58000 | 58000 | 58000 | 132 |
| 354 | 20231117 | 134400 | 6676357500 | 58000 | 58100 | 58100 | 58000 | 887 |
| 355 | 20231117 | 134300 | 6624829600 | 58000 | 58000 | 58000 | 58000 | 12 |
| 356 | 20231117 | 134200 | 6624133600 | 58200 | 58200 | 58200 | 58200 | 215 |
| 357 | 20231117 | 134100 | 6611620600 | 58200 | 58100 | 58200 | 57800 | 3864 |
| 358 | 20231117 | 134000 | 6387788900 | 58100 | 58200 | 58200 | 58100 | 36 |
| 359 | 20231117 | 133900 | 6385694200 | 58200 | 58200 | 58200 | 58100 | 16 |
| 360 | 20231117 | 133800 | 6384763400 | 58200 | 58200 | 58300 | 58200 | 110 |
| 361 | 20231117 | 133700 | 6378361000 | 58300 | 58300 | 58300 | 58300 | 11 |
| 362 | 20231117 | 133600 | 6377719700 | 58300 | 58300 | 58300 | 58300 | 5 |
| 363 | 20231117 | 133500 | 6377428200 | 58300 | 58300 | 58300 | 58300 | 42 |
| 364 | 20231117 | 133400 | 6374979600 | 58300 | 58300 | 58300 | 58300 | 26 |
| 365 | 20231117 | 133300 | 6373463800 | 58100 | 58000 | 58100 | 58000 | 747 |
| 366 | 20231117 | 133200 | 6330134600 | 58100 | 58500 | 58500 | 58100 | 1799 |
| 367 | 20231117 | 133100 | 6225397300 | 58500 | 58400 | 58500 | 58400 | 20 |
| 368 | 20231117 | 133000 | 6224228400 | 58300 | 58300 | 58300 | 58300 | 326 |
| 369 | 20231117 | 132900 | 6205222600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 370 | 20231117 | 132800 | 6205222600 | 58200 | 58200 | 58200 | 58200 | 111 |
| 371 | 20231117 | 132700 | 6198762400 | 58300 | 58200 | 58300 | 58200 | 2 |
| 372 | 20231117 | 132600 | 6198645900 | 58200 | 58200 | 58200 | 58200 | 4 |
| 373 | 20231117 | 132500 | 6198413100 | 58200 | 58200 | 58200 | 58100 | 203 |
| 374 | 20231117 | 132400 | 6186600300 | 58100 | 58200 | 58200 | 58100 | 88 |
| 375 | 20231117 | 132300 | 6181486700 | 58200 | 58000 | 58200 | 58000 | 57 |
| 376 | 20231117 | 132200 | 6178179000 | 58000 | 58200 | 58300 | 58000 | 5209 |
| 377 | 20231117 | 132100 | 5875643600 | 58200 | 58200 | 58200 | 58200 | 226 |
| 378 | 20231117 | 132000 | 5862490400 | 58300 | 58400 | 58400 | 58300 | 555 |
| 379 | 20231117 | 131900 | 5830133100 | 58400 | 58300 | 58400 | 58200 | 5019 |
| 380 | 20231117 | 131800 | 5537851800 | 58300 | 58500 | 58500 | 58300 | 1108 |
| 381 | 20231117 | 131700 | 5473188500 | 58500 | 58500 | 58500 | 58500 | 9 |
| 382 | 20231117 | 131600 | 5472662000 | 58500 | 58500 | 58500 | 58500 | 5 |
| 383 | 20231117 | 131500 | 5472369500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 384 | 20231117 | 131400 | 5472369500 | 58500 | 58500 | 58500 | 58400 | 360 |
| 385 | 20231117 | 131300 | 5451319500 | 58500 | 58500 | 58500 | 58500 | 11 |
| 386 | 20231117 | 131200 | 5450676000 | 58500 | 58500 | 58500 | 58500 | 1 |
| 387 | 20231117 | 131100 | 5450617500 | 58600 | 58400 | 58600 | 58400 | 45 |
| 388 | 20231117 | 131000 | 5447985300 | 58400 | 58500 | 58500 | 58400 | 1887 |
| 389 | 20231117 | 130900 | 5337783300 | 58500 | 58500 | 58500 | 58500 | 175 |
| 390 | 20231117 | 130800 | 5327545800 | 58500 | 58500 | 58500 | 58400 | 1385 |
| 391 | 20231117 | 130700 | 5246524400 | 58500 | 58500 | 58500 | 58500 | 500 |
| 392 | 20231117 | 130600 | 5217274400 | 58500 | 58600 | 58600 | 58500 | 159 |
| 393 | 20231117 | 130500 | 5207962100 | 58600 | 58600 | 58600 | 58600 | 166 |
| 394 | 20231117 | 130400 | 5198234500 | 58600 | 58500 | 58600 | 58500 | 85 |
| 395 | 20231117 | 130300 | 5193253600 | 58600 | 58700 | 58700 | 58600 | 1306 |
| 396 | 20231117 | 130200 | 5116720500 | 58800 | 58800 | 58800 | 58800 | 1 |
| 397 | 20231117 | 130100 | 5116661700 | 58800 | 58700 | 58800 | 58700 | 29 |
| 398 | 20231117 | 130000 | 5114959000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 399 | 20231117 | 125900 | 5114959000 | 58700 | 58800 | 58800 | 58700 | 558 |
| 400 | 20231117 | 125800 | 5082204300 | 58800 | 58800 | 58800 | 58800 | 9 |
| 401 | 20231117 | 125700 | 5081675100 | 58800 | 58800 | 58800 | 58800 | 0 |
| 402 | 20231117 | 125600 | 5081675100 | 58800 | 58800 | 58800 | 58800 | 3 |
| 403 | 20231117 | 125500 | 5081498700 | 59000 | 58800 | 59000 | 58700 | 107 |
| 404 | 20231117 | 125400 | 5075207500 | 58700 | 59000 | 59000 | 58700 | 7 |
| 405 | 20231117 | 125300 | 5074796300 | 58700 | 58700 | 58700 | 58700 | 11 |
| 406 | 20231117 | 125200 | 5074150600 | 59100 | 59100 | 59100 | 59100 | 1 |
| 407 | 20231117 | 125100 | 5074091500 | 59000 | 58700 | 59000 | 58700 | 44 |
| 408 | 20231117 | 125000 | 5071496100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 409 | 20231117 | 124900 | 5071496100 | 58700 | 58800 | 58800 | 58700 | 12 |
| 410 | 20231117 | 124800 | 5070790600 | 58600 | 58800 | 58800 | 58600 | 259 |
| 411 | 20231117 | 124700 | 5055603500 | 58800 | 58800 | 58800 | 58800 | 37 |
| 412 | 20231117 | 124600 | 5053427900 | 58800 | 58800 | 58900 | 58800 | 18 |
| 413 | 20231117 | 124500 | 5052369400 | 58800 | 58800 | 58800 | 58800 | 77 |
| 414 | 20231117 | 124400 | 5047841800 | 58800 | 58700 | 58800 | 58700 | 563 |
| 415 | 20231117 | 124300 | 5014783700 | 58700 | 58800 | 58800 | 58700 | 233 |
| 416 | 20231117 | 124200 | 5001084500 | 58800 | 58900 | 58900 | 58800 | 2 |
| 417 | 20231117 | 124100 | 5000966800 | 58800 | 58800 | 58800 | 58700 | 64 |
| 418 | 20231117 | 124000 | 4997205100 | 58700 | 58800 | 58800 | 58700 | 184 |
| 419 | 20231117 | 123900 | 4986403800 | 58800 | 58800 | 58900 | 58800 | 425 |
| 420 | 20231117 | 123800 | 4961412200 | 58800 | 58900 | 58900 | 58800 | 13 |
| 421 | 20231117 | 123700 | 4960647700 | 58900 | 59000 | 59000 | 58900 | 276 |
| 422 | 20231117 | 123600 | 4944387300 | 59000 | 59000 | 59000 | 59000 | 296 |
| 423 | 20231117 | 123500 | 4926923300 | 59100 | 59100 | 59100 | 59100 | 237 |
| 424 | 20231117 | 123400 | 4912916600 | 59000 | 59000 | 59000 | 59000 | 53 |
| 425 | 20231117 | 123300 | 4909789600 | 59000 | 59000 | 59000 | 59000 | 238 |
| 426 | 20231117 | 123200 | 4895747600 | 59000 | 59000 | 59000 | 59000 | 69 |
| 427 | 20231117 | 123100 | 4891676600 | 58800 | 58800 | 58800 | 58800 | 10 |
| 428 | 20231117 | 123000 | 4891088600 | 58900 | 58900 | 59000 | 58900 | 145 |
| 429 | 20231117 | 122900 | 4882545600 | 58900 | 58900 | 58900 | 58900 | 20 |
| 430 | 20231117 | 122800 | 4881367600 | 58800 | 58800 | 58800 | 58800 | 12 |
| 431 | 20231117 | 122700 | 4880662000 | 58800 | 59000 | 59000 | 58800 | 102 |
| 432 | 20231117 | 122600 | 4874653100 | 58900 | 59000 | 59000 | 58900 | 586 |
| 433 | 20231117 | 122500 | 4840087700 | 59000 | 59000 | 59000 | 59000 | 63 |
| 434 | 20231117 | 122400 | 4836370700 | 59000 | 59000 | 59000 | 59000 | 0 |
| 435 | 20231117 | 122300 | 4836370700 | 59000 | 58800 | 59000 | 58800 | 112 |
| 436 | 20231117 | 122200 | 4829775000 | 58800 | 58800 | 58800 | 58800 | 219 |
| 437 | 20231117 | 122100 | 4816897800 | 58700 | 58700 | 58700 | 58700 | 164 |
| 438 | 20231117 | 122000 | 4807271000 | 58600 | 58700 | 58700 | 58600 | 2 |
| 439 | 20231117 | 121900 | 4807153700 | 58600 | 58700 | 58700 | 58600 | 59 |
| 440 | 20231117 | 121800 | 4803693300 | 58700 | 58700 | 58700 | 58600 | 170 |
| 441 | 20231117 | 121700 | 4793715600 | 58800 | 58800 | 58800 | 58800 | 1 |
| 442 | 20231117 | 121600 | 4793656800 | 58800 | 58900 | 58900 | 58800 | 24 |
| 443 | 20231117 | 121500 | 4792245500 | 58900 | 58900 | 58900 | 58900 | 10 |
| 444 | 20231117 | 121400 | 4791656500 | 58900 | 58800 | 58900 | 58800 | 11 |
| 445 | 20231117 | 121300 | 4791008900 | 58700 | 58700 | 58700 | 58700 | 22 |
| 446 | 20231117 | 121200 | 4789717500 | 58700 | 58700 | 58700 | 58600 | 41 |
| 447 | 20231117 | 121100 | 4787311800 | 58700 | 58700 | 58700 | 58700 | 34 |
| 448 | 20231117 | 121000 | 4785316000 | 58700 | 58700 | 58700 | 58700 | 101 |
| 449 | 20231117 | 120900 | 4779387300 | 58700 | 58700 | 58700 | 58700 | 27 |
| 450 | 20231117 | 120800 | 4777802400 | 58700 | 58700 | 58700 | 58700 | 246 |
| 451 | 20231117 | 120700 | 4763362200 | 58800 | 58800 | 58800 | 58800 | 111 |
| 452 | 20231117 | 120600 | 4756835400 | 58700 | 58700 | 58700 | 58700 | 2 |
| 453 | 20231117 | 120500 | 4756718000 | 58600 | 58700 | 58700 | 58600 | 144 |
| 454 | 20231117 | 120400 | 4748265800 | 58700 | 58700 | 58700 | 58700 | 0 |
| 455 | 20231117 | 120300 | 4748265800 | 58700 | 58800 | 58800 | 58700 | 73 |
| 456 | 20231117 | 120200 | 4743980600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 457 | 20231117 | 120100 | 4743980600 | 58600 | 58600 | 58600 | 58600 | 5 |
| 458 | 20231117 | 120000 | 4743687600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 459 | 20231117 | 115900 | 4743687600 | 58600 | 58700 | 58800 | 58600 | 180 |
| 460 | 20231117 | 115800 | 4733137900 | 58700 | 58700 | 58700 | 58600 | 70 |
| 461 | 20231117 | 115700 | 4729030200 | 58700 | 58700 | 58700 | 58700 | 0 |
| 462 | 20231117 | 115600 | 4729030200 | 58700 | 58600 | 58700 | 58600 | 10 |
| 463 | 20231117 | 115500 | 4728444000 | 58600 | 58600 | 58600 | 58600 | 34 |
| 464 | 20231117 | 115400 | 4726451600 | 58600 | 58600 | 58600 | 58600 | 3 |
| 465 | 20231117 | 115300 | 4726275800 | 58600 | 58600 | 58600 | 58600 | 260 |
| 466 | 20231117 | 115200 | 4711039800 | 58700 | 58700 | 58700 | 58700 | 255 |
| 467 | 20231117 | 115100 | 4696071300 | 58800 | 58800 | 58800 | 58800 | 130 |
| 468 | 20231117 | 115000 | 4688427300 | 58900 | 58900 | 58900 | 58900 | 11 |
| 469 | 20231117 | 114900 | 4687779400 | 58800 | 58800 | 58800 | 58800 | 10 |
| 470 | 20231117 | 114800 | 4687191400 | 58800 | 58700 | 58800 | 58700 | 88 |
| 471 | 20231117 | 114700 | 4682022700 | 58700 | 58700 | 58700 | 58700 | 179 |
| 472 | 20231117 | 114600 | 4671515400 | 58700 | 58700 | 58700 | 58700 | 11 |
| 473 | 20231117 | 114500 | 4670869700 | 58700 | 58700 | 58700 | 58700 | 15 |
| 474 | 20231117 | 114400 | 4669989200 | 58700 | 58600 | 58700 | 58600 | 12 |
| 475 | 20231117 | 114300 | 4669284900 | 58600 | 58600 | 58600 | 58600 | 19 |
| 476 | 20231117 | 114200 | 4668171500 | 58700 | 58700 | 58700 | 58700 | 50 |
| 477 | 20231117 | 114100 | 4665236500 | 58700 | 58700 | 58700 | 58700 | 287 |
| 478 | 20231117 | 114000 | 4648389600 | 58700 | 58700 | 58700 | 58700 | 2 |
| 479 | 20231117 | 113900 | 4648272200 | 58700 | 58700 | 58700 | 58600 | 48 |
| 480 | 20231117 | 113800 | 4645455600 | 58700 | 58600 | 58700 | 58600 | 22 |
| 481 | 20231117 | 113700 | 4644165400 | 58600 | 58600 | 58600 | 58600 | 7 |
| 482 | 20231117 | 113600 | 4643755200 | 58500 | 58500 | 58600 | 58500 | 42 |
| 483 | 20231117 | 113500 | 4641298100 | 58600 | 58600 | 58600 | 58600 | 13 |
| 484 | 20231117 | 113400 | 4640536300 | 58500 | 58500 | 58500 | 58400 | 161 |
| 485 | 20231117 | 113300 | 4631122500 | 58400 | 58600 | 58600 | 58400 | 401 |
| 486 | 20231117 | 113200 | 4607655900 | 58600 | 58600 | 58600 | 58600 | 21 |
| 487 | 20231117 | 113100 | 4606425300 | 58600 | 58600 | 58600 | 58500 | 100 |
| 488 | 20231117 | 113000 | 4600569300 | 58600 | 58600 | 58600 | 58600 | 29 |
| 489 | 20231117 | 112900 | 4598869900 | 58600 | 58700 | 58700 | 58600 | 862 |
| 490 | 20231117 | 112800 | 4548353700 | 58700 | 58800 | 58800 | 58700 | 182 |
| 491 | 20231117 | 112700 | 4537669300 | 58700 | 58700 | 58700 | 58700 | 214 |
| 492 | 20231117 | 112600 | 4525107500 | 58700 | 58700 | 58700 | 58700 | 86 |
| 493 | 20231117 | 112500 | 4520059300 | 58700 | 58700 | 58700 | 58700 | 69 |
| 494 | 20231117 | 112400 | 4516009000 | 58600 | 58700 | 58700 | 58600 | 732 |
| 495 | 20231117 | 112300 | 4473090600 | 58700 | 58600 | 58700 | 58600 | 610 |
| 496 | 20231117 | 112200 | 4437284800 | 58700 | 58600 | 58700 | 58600 | 2 |
| 497 | 20231117 | 112100 | 4437167500 | 58700 | 58700 | 58700 | 58700 | 131 |
| 498 | 20231117 | 112000 | 4429477800 | 58700 | 58700 | 58800 | 58700 | 262 |
| 499 | 20231117 | 111900 | 4414090000 | 58700 | 58700 | 58700 | 58700 | 99 |
| 500 | 20231117 | 111800 | 4408278700 | 58700 | 58700 | 58700 | 58600 | 97 |
| 501 | 20231117 | 111700 | 4402588100 | 58700 | 58500 | 58700 | 58500 | 228 |
| 502 | 20231117 | 111600 | 4389243100 | 58500 | 58400 | 58500 | 58400 | 26 |
| 503 | 20231117 | 111500 | 4387724100 | 58400 | 58500 | 58500 | 58400 | 16 |
| 504 | 20231117 | 111400 | 4386789600 | 58400 | 58500 | 58500 | 58400 | 101 |
| 505 | 20231117 | 111300 | 4380881200 | 58500 | 58400 | 58500 | 58400 | 41 |
| 506 | 20231117 | 111200 | 4378485500 | 58500 | 58400 | 58500 | 58400 | 195 |
| 507 | 20231117 | 111100 | 4367095200 | 58500 | 58500 | 58500 | 58400 | 265 |
| 508 | 20231117 | 111000 | 4351596700 | 58400 | 58500 | 58500 | 58400 | 16 |
| 509 | 20231117 | 110900 | 4350661100 | 58500 | 58500 | 58500 | 58500 | 5 |
| 510 | 20231117 | 110800 | 4350368600 | 58500 | 58500 | 58500 | 58300 | 395 |
| 511 | 20231117 | 110700 | 4327263500 | 58400 | 58500 | 58800 | 58400 | 78 |
| 512 | 20231117 | 110600 | 4322695100 | 58500 | 58600 | 58600 | 58300 | 91 |
| 513 | 20231117 | 110500 | 4317379900 | 58600 | 58600 | 58600 | 58200 | 1666 |
| 514 | 20231117 | 110400 | 4220215000 | 58400 | 58500 | 58500 | 58400 | 132 |
| 515 | 20231117 | 110300 | 4212506100 | 58400 | 58600 | 58700 | 58400 | 413 |
| 516 | 20231117 | 110200 | 4188311100 | 58600 | 58500 | 58600 | 58400 | 114 |
| 517 | 20231117 | 110100 | 4181634400 | 58500 | 58200 | 58500 | 58100 | 100 |
| 518 | 20231117 | 110000 | 4175795800 | 58100 | 58600 | 58600 | 58100 | 1702 |
| 519 | 20231117 | 105900 | 4076870500 | 58200 | 58400 | 58400 | 58200 | 1332 |
| 520 | 20231117 | 105800 | 3999298600 | 58400 | 58500 | 58500 | 58300 | 1087 |
| 521 | 20231117 | 105700 | 3935861800 | 58600 | 58500 | 58700 | 58500 | 442 |
| 522 | 20231117 | 105600 | 3910001400 | 58500 | 58500 | 58500 | 58400 | 71 |
| 523 | 20231117 | 105500 | 3905853900 | 58500 | 58400 | 58500 | 58200 | 479 |
| 524 | 20231117 | 105400 | 3877910100 | 58300 | 58500 | 58500 | 58300 | 666 |
| 525 | 20231117 | 105300 | 3839050600 | 58500 | 58700 | 58700 | 58400 | 544 |
| 526 | 20231117 | 105200 | 3807275600 | 58700 | 58600 | 58800 | 58400 | 760 |
| 527 | 20231117 | 105100 | 3762801600 | 58800 | 58600 | 58800 | 58500 | 1060 |
| 528 | 20231117 | 105000 | 3700696400 | 58700 | 58700 | 58700 | 58500 | 910 |
| 529 | 20231117 | 104900 | 3647418200 | 58700 | 58800 | 58800 | 58400 | 260 |
| 530 | 20231117 | 104800 | 3632186200 | 58400 | 58800 | 59000 | 58400 | 3471 |
| 531 | 20231117 | 104700 | 3428927200 | 58800 | 58900 | 59000 | 58700 | 1493 |
| 532 | 20231117 | 104600 | 3341117800 | 58900 | 59000 | 59000 | 58900 | 1072 |
| 533 | 20231117 | 104500 | 3277909400 | 59000 | 59000 | 59300 | 59000 | 756 |
| 534 | 20231117 | 104400 | 3233304100 | 59000 | 59300 | 59300 | 59000 | 1908 |
| 535 | 20231117 | 104300 | 3120638300 | 59200 | 59400 | 59400 | 59200 | 242 |
| 536 | 20231117 | 104200 | 3106301000 | 59300 | 59200 | 59300 | 59100 | 148 |
| 537 | 20231117 | 104100 | 3097540800 | 59100 | 59100 | 59100 | 59100 | 5 |
| 538 | 20231117 | 104000 | 3097245300 | 59000 | 59400 | 59500 | 59000 | 2061 |
| 539 | 20231117 | 103900 | 2975399400 | 59400 | 59400 | 59400 | 59400 | 262 |
| 540 | 20231117 | 103800 | 2959836600 | 59400 | 59400 | 59400 | 59300 | 17 |
| 541 | 20231117 | 103700 | 2958828000 | 59400 | 59400 | 59400 | 59400 | 15 |
| 542 | 20231117 | 103600 | 2957937000 | 59400 | 59100 | 59400 | 59100 | 542 |
| 543 | 20231117 | 103500 | 2925904500 | 59000 | 59200 | 59200 | 59000 | 1178 |
| 544 | 20231117 | 103400 | 2856280300 | 59200 | 59200 | 59200 | 59100 | 88 |
| 545 | 20231117 | 103300 | 2851070900 | 59100 | 59300 | 59300 | 59100 | 953 |
| 546 | 20231117 | 103200 | 2794654700 | 59300 | 59200 | 59300 | 59200 | 25 |
| 547 | 20231117 | 103100 | 2793174500 | 59200 | 59300 | 59300 | 59200 | 259 |
| 548 | 20231117 | 103000 | 2777824800 | 59300 | 59300 | 59300 | 59200 | 1003 |
| 549 | 20231117 | 102900 | 2718397500 | 59400 | 59400 | 59400 | 59400 | 116 |
| 550 | 20231117 | 102800 | 2711507100 | 59400 | 59400 | 59400 | 59300 | 944 |
| 551 | 20231117 | 102700 | 2655499200 | 59400 | 59300 | 59400 | 59300 | 341 |
| 552 | 20231117 | 102600 | 2635247400 | 59300 | 59300 | 59400 | 59300 | 266 |
| 553 | 20231117 | 102500 | 2619473500 | 59100 | 59300 | 59300 | 59000 | 1113 |
| 554 | 20231117 | 102400 | 2553722100 | 59300 | 59500 | 59600 | 59300 | 305 |
| 555 | 20231117 | 102300 | 2535588200 | 59500 | 59500 | 59500 | 59500 | 18 |
| 556 | 20231117 | 102200 | 2534517200 | 59500 | 59500 | 59500 | 59500 | 83 |
| 557 | 20231117 | 102100 | 2529578700 | 59500 | 59700 | 59700 | 59500 | 799 |
| 558 | 20231117 | 102000 | 2482004700 | 59700 | 59600 | 59800 | 59600 | 254 |
| 559 | 20231117 | 101900 | 2466843000 | 59600 | 59100 | 59600 | 59000 | 2599 |
| 560 | 20231117 | 101800 | 2313138500 | 59000 | 59800 | 59800 | 59000 | 6054 |
| 561 | 20231117 | 101700 | 1953454000 | 59800 | 59800 | 59800 | 59800 | 148 |
| 562 | 20231117 | 101600 | 1944603600 | 60000 | 60000 | 60000 | 60000 | 0 |
| 563 | 20231117 | 101500 | 1944603600 | 60000 | 60000 | 60000 | 60000 | 15 |
| 564 | 20231117 | 101400 | 1943703600 | 59700 | 60300 | 60300 | 59700 | 1198 |
| 565 | 20231117 | 101300 | 1872047700 | 59800 | 59900 | 60100 | 59800 | 1753 |
| 566 | 20231117 | 101200 | 1767041400 | 59900 | 59900 | 60000 | 59800 | 336 |
| 567 | 20231117 | 101100 | 1746898200 | 60000 | 60000 | 60000 | 59900 | 805 |
| 568 | 20231117 | 101000 | 1698648400 | 60000 | 60100 | 60100 | 59900 | 161 |
| 569 | 20231117 | 100900 | 1688992800 | 60100 | 60100 | 60100 | 60000 | 42 |
| 570 | 20231117 | 100800 | 1686471800 | 60000 | 60000 | 60000 | 60000 | 1685 |
| 571 | 20231117 | 100700 | 1585371800 | 60000 | 60200 | 60200 | 60000 | 1941 |
| 572 | 20231117 | 100600 | 1468722600 | 60200 | 60200 | 60200 | 60200 | 51 |
| 573 | 20231117 | 100500 | 1465652400 | 60300 | 60200 | 60300 | 60200 | 39 |
| 574 | 20231117 | 100400 | 1463303700 | 60200 | 60200 | 60300 | 60200 | 116 |
| 575 | 20231117 | 100300 | 1456320000 | 60200 | 60300 | 60300 | 60200 | 732 |
| 576 | 20231117 | 100200 | 1412248000 | 60300 | 60300 | 60300 | 60200 | 171 |
| 577 | 20231117 | 100100 | 1401937000 | 60300 | 60300 | 60400 | 60300 | 102 |
| 578 | 20231117 | 100000 | 1395786300 | 60200 | 60300 | 60300 | 60100 | 451 |
| 579 | 20231117 | 095900 | 1368631100 | 60200 | 60400 | 60400 | 60200 | 198 |
| 580 | 20231117 | 095800 | 1356709700 | 60200 | 60300 | 60300 | 60200 | 130 |
| 581 | 20231117 | 095700 | 1348883300 | 60400 | 60400 | 60400 | 60300 | 41 |
| 582 | 20231117 | 095600 | 1346409900 | 60400 | 60400 | 60400 | 60400 | 23 |
| 583 | 20231117 | 095500 | 1345020700 | 60300 | 60300 | 60300 | 60300 | 65 |
| 584 | 20231117 | 095400 | 1341101200 | 60400 | 60400 | 60400 | 60400 | 2 |
| 585 | 20231117 | 095300 | 1340980400 | 60300 | 60300 | 60300 | 60200 | 141 |
| 586 | 20231117 | 095200 | 1332492000 | 60200 | 60200 | 60200 | 60200 | 54 |
| 587 | 20231117 | 095100 | 1329241200 | 60200 | 60400 | 60400 | 60200 | 1224 |
| 588 | 20231117 | 095000 | 1255527600 | 60400 | 60300 | 60400 | 60300 | 30 |
| 589 | 20231117 | 094900 | 1253715700 | 60400 | 60600 | 60600 | 60400 | 125 |
| 590 | 20231117 | 094800 | 1246165500 | 60400 | 60400 | 60400 | 60400 | 1 |
| 591 | 20231117 | 094700 | 1246105100 | 60500 | 60500 | 60600 | 60500 | 329 |
| 592 | 20231117 | 094600 | 1226200300 | 60600 | 60400 | 60600 | 60400 | 372 |
| 593 | 20231117 | 094500 | 1203730900 | 60400 | 60400 | 60500 | 60400 | 589 |
| 594 | 20231117 | 094400 | 1168150700 | 60400 | 60400 | 60400 | 60400 | 1 |
| 595 | 20231117 | 094300 | 1168090300 | 60300 | 60300 | 60300 | 60300 | 51 |
| 596 | 20231117 | 094200 | 1165015000 | 60300 | 60300 | 60300 | 60300 | 69 |
| 597 | 20231117 | 094100 | 1160854300 | 60200 | 60300 | 60300 | 60200 | 1020 |
| 598 | 20231117 | 094000 | 1099370400 | 60300 | 60300 | 60500 | 60300 | 204 |
| 599 | 20231117 | 093900 | 1087066800 | 60200 | 60200 | 60300 | 60200 | 424 |
| 600 | 20231117 | 093800 | 1061529000 | 60200 | 60300 | 60300 | 60200 | 13 |
| 601 | 20231117 | 093700 | 1060745500 | 60300 | 60500 | 60500 | 60300 | 920 |
| 602 | 20231117 | 093600 | 1005267400 | 60500 | 60500 | 60500 | 60300 | 1023 |
| 603 | 20231117 | 093500 | 943438600 | 60600 | 60700 | 60700 | 60600 | 32 |
| 604 | 20231117 | 093400 | 941499300 | 60600 | 60900 | 60900 | 60600 | 167 |
| 605 | 20231117 | 093300 | 931378300 | 60600 | 60600 | 60900 | 60600 | 348 |
| 606 | 20231117 | 093200 | 910288900 | 60500 | 60900 | 60900 | 60500 | 17 |
| 607 | 20231117 | 093100 | 909259200 | 60900 | 60800 | 60900 | 60500 | 36 |
| 608 | 20231117 | 093000 | 907079300 | 60800 | 60800 | 60800 | 60800 | 48 |
| 609 | 20231117 | 092900 | 904160900 | 60800 | 60700 | 60800 | 60500 | 620 |
| 610 | 20231117 | 092800 | 866626500 | 60700 | 60800 | 60800 | 60700 | 119 |
| 611 | 20231117 | 092700 | 859402600 | 60800 | 60900 | 60900 | 60700 | 54 |
| 612 | 20231117 | 092600 | 856124100 | 60700 | 60700 | 60900 | 60700 | 270 |
| 613 | 20231117 | 092500 | 839733000 | 60700 | 61100 | 61100 | 60700 | 144 |
| 614 | 20231117 | 092400 | 830990200 | 61100 | 61100 | 61100 | 61100 | 20 |
| 615 | 20231117 | 092300 | 829768200 | 61100 | 60800 | 61100 | 60700 | 582 |
| 616 | 20231117 | 092200 | 794383900 | 60700 | 60800 | 60800 | 60700 | 31 |
| 617 | 20231117 | 092100 | 792502000 | 60500 | 60900 | 60900 | 60500 | 487 |
| 618 | 20231117 | 092000 | 762974300 | 61000 | 60900 | 61000 | 60900 | 128 |
| 619 | 20231117 | 091900 | 755178300 | 60800 | 60800 | 60800 | 60800 | 12 |
| 620 | 20231117 | 091800 | 754448700 | 60700 | 60700 | 60700 | 60700 | 425 |
| 621 | 20231117 | 091700 | 728651200 | 60800 | 60800 | 60800 | 60800 | 21 |
| 622 | 20231117 | 091600 | 727374400 | 60700 | 60800 | 60800 | 60700 | 401 |
| 623 | 20231117 | 091500 | 703012600 | 60800 | 60700 | 60800 | 60700 | 101 |
| 624 | 20231117 | 091400 | 696881800 | 60800 | 60600 | 60800 | 60400 | 1019 |
| 625 | 20231117 | 091300 | 635284700 | 60600 | 60600 | 60600 | 60600 | 60 |
| 626 | 20231117 | 091200 | 631648700 | 60600 | 60600 | 60600 | 60400 | 355 |
| 627 | 20231117 | 091100 | 610190700 | 60600 | 60600 | 60600 | 60500 | 476 |
| 628 | 20231117 | 091000 | 581349100 | 60500 | 60500 | 60600 | 60400 | 106 |
| 629 | 20231117 | 090900 | 574938300 | 60600 | 60600 | 60600 | 60400 | 135 |
| 630 | 20231117 | 090800 | 566770700 | 60600 | 60600 | 60600 | 60200 | 2906 |
| 631 | 20231117 | 090700 | 391118900 | 60600 | 60700 | 60700 | 60600 | 247 |
| 632 | 20231117 | 090600 | 376127700 | 60700 | 60800 | 60800 | 60700 | 1149 |
| 633 | 20231117 | 090500 | 306362000 | 60900 | 60900 | 61000 | 60900 | 325 |
| 634 | 20231117 | 090400 | 286568500 | 60900 | 61200 | 61200 | 60900 | 87 |
| 635 | 20231117 | 090300 | 281253700 | 61200 | 60800 | 61200 | 60800 | 176 |
| 636 | 20231117 | 090200 | 270531000 | 60800 | 60500 | 60800 | 60500 | 889 |
| 637 | 20231117 | 090100 | 216573300 | 60700 | 60700 | 60700 | 60500 | 1501 |
| 638 | 20231117 | 090000 | 125602600 | 60700 | 61400 | 61400 | 60500 | 2059 |