32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 1031 |
| 3 | 20231107 | 190600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 4 | 20231107 | 190500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 5 | 20231107 | 190400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 6 | 20231107 | 190300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 7 | 20231107 | 190200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 8 | 20231107 | 190100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 9 | 20231107 | 190000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 10 | 20231107 | 185900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 11 | 20231107 | 185800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 12 | 20231107 | 185700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 13 | 20231107 | 185600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 14 | 20231107 | 185500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 15 | 20231107 | 185400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 16 | 20231107 | 185300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 17 | 20231107 | 185200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 18 | 20231107 | 185100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 19 | 20231107 | 185000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 20 | 20231107 | 184900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 21 | 20231107 | 184800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 22 | 20231107 | 184700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 23 | 20231107 | 184600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 24 | 20231107 | 184500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 25 | 20231107 | 184400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 26 | 20231107 | 184300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 27 | 20231107 | 184200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 28 | 20231107 | 184100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 29 | 20231107 | 184000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 30 | 20231107 | 183900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 31 | 20231107 | 183800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 32 | 20231107 | 183700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 1031 |
| 33 | 20231107 | 183600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 34 | 20231107 | 183500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 35 | 20231107 | 183400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 36 | 20231107 | 183300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 37 | 20231107 | 183200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 38 | 20231107 | 183100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 39 | 20231107 | 183000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 40 | 20231107 | 182900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 41 | 20231107 | 182800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 42 | 20231107 | 182700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 43 | 20231107 | 182600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 44 | 20231107 | 182500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 45 | 20231107 | 182400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 46 | 20231107 | 182300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 47 | 20231107 | 182200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 48 | 20231107 | 182100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 49 | 20231107 | 182000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 50 | 20231107 | 181900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 51 | 20231107 | 181800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 52 | 20231107 | 181700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 53 | 20231107 | 181600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 54 | 20231107 | 181500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 55 | 20231107 | 181400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 56 | 20231107 | 181300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 57 | 20231107 | 181200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 58 | 20231107 | 181100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 59 | 20231107 | 181000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 60 | 20231107 | 180900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 61 | 20231107 | 180800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 62 | 20231107 | 180700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 1031 |
| 63 | 20231107 | 180600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 64 | 20231107 | 180500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 65 | 20231107 | 180400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 66 | 20231107 | 180300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 67 | 20231107 | 180200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 68 | 20231107 | 180100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 69 | 20231107 | 180000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 70 | 20231107 | 175900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 71 | 20231107 | 175800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 72 | 20231107 | 175700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 73 | 20231107 | 175600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 74 | 20231107 | 175500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 75 | 20231107 | 175400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 76 | 20231107 | 175300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 77 | 20231107 | 175200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 78 | 20231107 | 175100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 79 | 20231107 | 175000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 80 | 20231107 | 174900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 81 | 20231107 | 174800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 82 | 20231107 | 174700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 83 | 20231107 | 174600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 84 | 20231107 | 174500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 85 | 20231107 | 174400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 86 | 20231107 | 174300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 87 | 20231107 | 174200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 88 | 20231107 | 174100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 89 | 20231107 | 174000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 90 | 20231107 | 173900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 91 | 20231107 | 173800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 92 | 20231107 | 173700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 1031 |
| 93 | 20231107 | 173600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 94 | 20231107 | 173500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 95 | 20231107 | 173400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 96 | 20231107 | 173300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 97 | 20231107 | 173200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 98 | 20231107 | 173100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 99 | 20231107 | 173000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 100 | 20231107 | 172900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 101 | 20231107 | 172800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 102 | 20231107 | 172700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 103 | 20231107 | 172600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 104 | 20231107 | 172500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 105 | 20231107 | 172400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 106 | 20231107 | 172300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 107 | 20231107 | 172200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 108 | 20231107 | 172100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 109 | 20231107 | 172000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 110 | 20231107 | 171900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 111 | 20231107 | 171800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 112 | 20231107 | 171700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 113 | 20231107 | 171600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 114 | 20231107 | 171500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 115 | 20231107 | 171400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 116 | 20231107 | 171300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 117 | 20231107 | 171200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 118 | 20231107 | 171100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 119 | 20231107 | 171000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 120 | 20231107 | 170900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 121 | 20231107 | 170800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 122 | 20231107 | 170700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 1031 |
| 123 | 20231107 | 170600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 124 | 20231107 | 170500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 125 | 20231107 | 170400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 126 | 20231107 | 170300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 127 | 20231107 | 170200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 128 | 20231107 | 170100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 129 | 20231107 | 170000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 130 | 20231107 | 165900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 131 | 20231107 | 165800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 132 | 20231107 | 165700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 133 | 20231107 | 165600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 134 | 20231107 | 165500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 135 | 20231107 | 165400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 136 | 20231107 | 165300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 137 | 20231107 | 165200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 138 | 20231107 | 165100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 139 | 20231107 | 165000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 140 | 20231107 | 164900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 141 | 20231107 | 164800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 142 | 20231107 | 164700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 143 | 20231107 | 164600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 144 | 20231107 | 164500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 145 | 20231107 | 164400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 146 | 20231107 | 164300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 147 | 20231107 | 164200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 148 | 20231107 | 164100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 149 | 20231107 | 164000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 150 | 20231107 | 163900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 151 | 20231107 | 163800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 152 | 20231107 | 163700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 1031 |
| 153 | 20231107 | 163600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 154 | 20231107 | 163500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 155 | 20231107 | 163400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 156 | 20231107 | 163300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 157 | 20231107 | 163200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 158 | 20231107 | 163100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 159 | 20231107 | 163000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 160 | 20231107 | 162900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 161 | 20231107 | 162800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 162 | 20231107 | 162700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 163 | 20231107 | 162600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 164 | 20231107 | 162500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 165 | 20231107 | 162400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 166 | 20231107 | 162300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 167 | 20231107 | 162200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 168 | 20231107 | 162100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 169 | 20231107 | 162000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 170 | 20231107 | 161900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 171 | 20231107 | 161800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 172 | 20231107 | 161700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 173 | 20231107 | 161600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 174 | 20231107 | 161500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 175 | 20231107 | 161400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 176 | 20231107 | 161300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 177 | 20231107 | 161200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 178 | 20231107 | 161100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 179 | 20231107 | 161000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 180 | 20231107 | 160900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 181 | 20231107 | 160800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 182 | 20231107 | 160700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 1031 |
| 183 | 20231107 | 160600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 184 | 20231107 | 160500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 185 | 20231107 | 160400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 186 | 20231107 | 160300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 187 | 20231107 | 160200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 188 | 20231107 | 160100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 189 | 20231107 | 160000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 190 | 20231107 | 155900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 191 | 20231107 | 155800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 192 | 20231107 | 155700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 193 | 20231107 | 155600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 194 | 20231107 | 155500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 195 | 20231107 | 155400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 196 | 20231107 | 155300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 197 | 20231107 | 155200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 198 | 20231107 | 155100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 199 | 20231107 | 155000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 200 | 20231107 | 154900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 201 | 20231107 | 154800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 202 | 20231107 | 154700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 203 | 20231107 | 154600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 204 | 20231107 | 154500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 205 | 20231107 | 154400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 206 | 20231107 | 154300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 207 | 20231107 | 154200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 208 | 20231107 | 154100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 209 | 20231107 | 154000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 210 | 20231107 | 153900 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 211 | 20231107 | 153800 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 212 | 20231107 | 153700 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 1031 |
| 213 | 20231107 | 153600 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 214 | 20231107 | 153500 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 215 | 20231107 | 153400 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 216 | 20231107 | 153300 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 217 | 20231107 | 153200 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 218 | 20231107 | 153100 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 219 | 20231107 | 153000 | 6145553100 | 71400 | 71400 | 71400 | 71400 | 1031 |
| 220 | 20231107 | 152900 | 6071939700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 221 | 20231107 | 152800 | 6071939700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 222 | 20231107 | 152700 | 6071939700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 223 | 20231107 | 152600 | 6071939700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 224 | 20231107 | 152500 | 6071939700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 225 | 20231107 | 152400 | 6071939700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 226 | 20231107 | 152300 | 6071939700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 227 | 20231107 | 152200 | 6071939700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 228 | 20231107 | 152100 | 6071939700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 229 | 20231107 | 152000 | 6071939700 | 71500 | 71500 | 71500 | 71500 | 0 |
| 230 | 20231107 | 151900 | 6071939700 | 71500 | 71200 | 71800 | 71200 | 22 |
| 231 | 20231107 | 151800 | 6070369600 | 71500 | 71600 | 71600 | 71400 | 38 |
| 232 | 20231107 | 151700 | 6067653400 | 71900 | 71600 | 71900 | 71000 | 773 |
| 233 | 20231107 | 151600 | 6012479900 | 71600 | 71600 | 71600 | 71500 | 118 |
| 234 | 20231107 | 151500 | 6004035900 | 71700 | 71700 | 71900 | 71500 | 106 |
| 235 | 20231107 | 151400 | 5996445300 | 72000 | 71700 | 72000 | 71600 | 613 |
| 236 | 20231107 | 151300 | 5952540800 | 72000 | 72000 | 72000 | 72000 | 3 |
| 237 | 20231107 | 151200 | 5952324800 | 71600 | 72000 | 72000 | 71600 | 97 |
| 238 | 20231107 | 151100 | 5945367300 | 71700 | 71600 | 71700 | 71600 | 59 |
| 239 | 20231107 | 151000 | 5941138400 | 71900 | 72000 | 72000 | 71700 | 69 |
| 240 | 20231107 | 150900 | 5936184900 | 71700 | 71700 | 72000 | 71500 | 150 |
| 241 | 20231107 | 150800 | 5925448200 | 71500 | 72000 | 72000 | 71300 | 1464 |
| 242 | 20231107 | 150700 | 5820628700 | 71800 | 71900 | 71900 | 71800 | 174 |
| 243 | 20231107 | 150600 | 5808122700 | 71900 | 71700 | 71900 | 71700 | 235 |
| 244 | 20231107 | 150500 | 5791240200 | 71800 | 71600 | 71800 | 71600 | 194 |
| 245 | 20231107 | 150400 | 5777346800 | 71700 | 71700 | 71800 | 71700 | 557 |
| 246 | 20231107 | 150300 | 5737408300 | 71700 | 71800 | 71800 | 71700 | 65 |
| 247 | 20231107 | 150200 | 5732745700 | 71800 | 71800 | 71800 | 71800 | 9 |
| 248 | 20231107 | 150100 | 5732099500 | 71900 | 72000 | 72000 | 71900 | 30 |
| 249 | 20231107 | 150000 | 5729941200 | 72000 | 71900 | 72000 | 71900 | 161 |
| 250 | 20231107 | 145900 | 5718357500 | 71900 | 71900 | 72000 | 71900 | 147 |
| 251 | 20231107 | 145800 | 5707787100 | 71900 | 72000 | 72000 | 71700 | 75 |
| 252 | 20231107 | 145700 | 5702389500 | 72000 | 72000 | 72000 | 71900 | 97 |
| 253 | 20231107 | 145600 | 5695406000 | 71900 | 72000 | 72100 | 71900 | 58 |
| 254 | 20231107 | 145500 | 5691234100 | 71800 | 71900 | 71900 | 71800 | 335 |
| 255 | 20231107 | 145400 | 5667170600 | 71900 | 71900 | 72100 | 71900 | 188 |
| 256 | 20231107 | 145300 | 5653641700 | 71900 | 71900 | 72100 | 71900 | 195 |
| 257 | 20231107 | 145200 | 5639619200 | 71900 | 71700 | 71900 | 71700 | 417 |
| 258 | 20231107 | 145100 | 5609678500 | 71600 | 71800 | 71800 | 71600 | 1176 |
| 259 | 20231107 | 145000 | 5525298900 | 71800 | 71900 | 71900 | 71800 | 167 |
| 260 | 20231107 | 144900 | 5513293500 | 72000 | 71900 | 72200 | 71900 | 113 |
| 261 | 20231107 | 144800 | 5505154800 | 72000 | 72100 | 72100 | 72000 | 99 |
| 262 | 20231107 | 144700 | 5498023100 | 72100 | 72000 | 72100 | 71900 | 212 |
| 263 | 20231107 | 144600 | 5482754900 | 71900 | 72000 | 72100 | 71900 | 266 |
| 264 | 20231107 | 144500 | 5463613900 | 72000 | 72100 | 72100 | 72000 | 288 |
| 265 | 20231107 | 144400 | 5442855200 | 72200 | 72200 | 72200 | 72100 | 136 |
| 266 | 20231107 | 144300 | 5433040400 | 72100 | 72200 | 72300 | 72100 | 521 |
| 267 | 20231107 | 144200 | 5395440700 | 72300 | 72300 | 72400 | 72200 | 252 |
| 268 | 20231107 | 144100 | 5377237000 | 72400 | 72200 | 72400 | 72200 | 161 |
| 269 | 20231107 | 144000 | 5365596500 | 72200 | 72200 | 72300 | 72100 | 189 |
| 270 | 20231107 | 143900 | 5351950700 | 72100 | 72200 | 72300 | 72100 | 283 |
| 271 | 20231107 | 143800 | 5331524700 | 72200 | 72200 | 72300 | 72200 | 144 |
| 272 | 20231107 | 143700 | 5321122100 | 72200 | 72300 | 72400 | 72200 | 140 |
| 273 | 20231107 | 143600 | 5310991800 | 72300 | 72400 | 72400 | 72300 | 135 |
| 274 | 20231107 | 143500 | 5301222700 | 72400 | 72400 | 72400 | 72300 | 197 |
| 275 | 20231107 | 143400 | 5286965000 | 72400 | 72400 | 72400 | 72300 | 136 |
| 276 | 20231107 | 143300 | 5277121600 | 72300 | 72600 | 72600 | 72300 | 1091 |
| 277 | 20231107 | 143200 | 5198054700 | 72700 | 72600 | 72700 | 72500 | 158 |
| 278 | 20231107 | 143100 | 5186587700 | 72500 | 72700 | 72700 | 72500 | 165 |
| 279 | 20231107 | 143000 | 5174598900 | 72700 | 72500 | 72700 | 72500 | 127 |
| 280 | 20231107 | 142900 | 5165382100 | 72500 | 72700 | 72700 | 72500 | 176 |
| 281 | 20231107 | 142800 | 5152597800 | 72700 | 72700 | 72700 | 72600 | 143 |
| 282 | 20231107 | 142700 | 5142206100 | 72600 | 72700 | 72700 | 72600 | 303 |
| 283 | 20231107 | 142600 | 5120178300 | 72700 | 72900 | 72900 | 72600 | 556 |
| 284 | 20231107 | 142500 | 5079721600 | 72800 | 73000 | 73000 | 72800 | 640 |
| 285 | 20231107 | 142400 | 5033063300 | 72900 | 72900 | 73000 | 72900 | 486 |
| 286 | 20231107 | 142300 | 4997626600 | 72900 | 72800 | 72900 | 72800 | 143 |
| 287 | 20231107 | 142200 | 4987206700 | 72900 | 72900 | 72900 | 72800 | 146 |
| 288 | 20231107 | 142100 | 4976568500 | 72800 | 72800 | 72900 | 72800 | 322 |
| 289 | 20231107 | 142000 | 4953119000 | 72800 | 72800 | 72800 | 72700 | 421 |
| 290 | 20231107 | 141900 | 4922475100 | 72800 | 72700 | 72800 | 72700 | 257 |
| 291 | 20231107 | 141800 | 4903774100 | 72700 | 72600 | 72700 | 72600 | 155 |
| 292 | 20231107 | 141700 | 4892509000 | 72500 | 72500 | 72700 | 72500 | 763 |
| 293 | 20231107 | 141600 | 4837183700 | 72500 | 72800 | 72800 | 72500 | 133 |
| 294 | 20231107 | 141500 | 4827512300 | 72500 | 72500 | 72700 | 72500 | 137 |
| 295 | 20231107 | 141400 | 4817560600 | 72700 | 72800 | 72900 | 72400 | 1484 |
| 296 | 20231107 | 141300 | 4709713900 | 72900 | 72800 | 72900 | 72800 | 260 |
| 297 | 20231107 | 141200 | 4690764900 | 72800 | 72800 | 72900 | 72700 | 132 |
| 298 | 20231107 | 141100 | 4681158900 | 72700 | 72700 | 72700 | 72600 | 214 |
| 299 | 20231107 | 141000 | 4665601400 | 72700 | 72600 | 72700 | 72600 | 549 |
| 300 | 20231107 | 140900 | 4625699500 | 72600 | 72600 | 72800 | 72600 | 399 |
| 301 | 20231107 | 140800 | 4596705600 | 72600 | 72700 | 72700 | 72600 | 256 |
| 302 | 20231107 | 140700 | 4578112100 | 72600 | 72900 | 73000 | 72600 | 829 |
| 303 | 20231107 | 140600 | 4517814500 | 72900 | 73000 | 73100 | 72800 | 797 |
| 304 | 20231107 | 140500 | 4459657500 | 73000 | 72900 | 73100 | 72900 | 418 |
| 305 | 20231107 | 140400 | 4429143400 | 72900 | 72900 | 73000 | 72900 | 128 |
| 306 | 20231107 | 140300 | 4419805300 | 72900 | 72600 | 73000 | 72600 | 2308 |
| 307 | 20231107 | 140200 | 4251676100 | 72600 | 72600 | 72600 | 72500 | 214 |
| 308 | 20231107 | 140100 | 4236142100 | 72500 | 72500 | 72600 | 72500 | 228 |
| 309 | 20231107 | 140000 | 4219600900 | 72400 | 72100 | 72600 | 72100 | 1979 |
| 310 | 20231107 | 135900 | 4076208000 | 72300 | 72300 | 72300 | 72100 | 169 |
| 311 | 20231107 | 135800 | 4063993900 | 72300 | 72300 | 72400 | 72300 | 321 |
| 312 | 20231107 | 135700 | 4040783900 | 72300 | 72200 | 72300 | 72200 | 360 |
| 313 | 20231107 | 135600 | 4014785800 | 72100 | 72100 | 72100 | 72000 | 143 |
| 314 | 20231107 | 135500 | 4004475800 | 72000 | 72000 | 72100 | 72000 | 246 |
| 315 | 20231107 | 135400 | 3986761200 | 71900 | 71900 | 71900 | 71900 | 26 |
| 316 | 20231107 | 135300 | 3984891800 | 71800 | 72000 | 72000 | 71800 | 655 |
| 317 | 20231107 | 135200 | 3937809700 | 72000 | 72000 | 72000 | 71900 | 54 |
| 318 | 20231107 | 135100 | 3933922400 | 71900 | 71900 | 72000 | 71900 | 310 |
| 319 | 20231107 | 135000 | 3911633000 | 71900 | 71900 | 71900 | 71800 | 47 |
| 320 | 20231107 | 134900 | 3908254400 | 72000 | 71800 | 72000 | 71800 | 475 |
| 321 | 20231107 | 134800 | 3874127300 | 71800 | 71700 | 71800 | 71700 | 179 |
| 322 | 20231107 | 134700 | 3861279100 | 71700 | 71700 | 71800 | 71700 | 156 |
| 323 | 20231107 | 134600 | 3850093200 | 71700 | 71600 | 71700 | 71600 | 134 |
| 324 | 20231107 | 134500 | 3840496100 | 71600 | 71400 | 71600 | 71400 | 54 |
| 325 | 20231107 | 134400 | 3836630600 | 71500 | 71500 | 71500 | 71400 | 136 |
| 326 | 20231107 | 134300 | 3826907600 | 71500 | 71100 | 71500 | 71000 | 198 |
| 327 | 20231107 | 134200 | 3812782200 | 70900 | 71000 | 71000 | 70900 | 3467 |
| 328 | 20231107 | 134100 | 3566625500 | 71000 | 71000 | 71000 | 71000 | 1233 |
| 329 | 20231107 | 134000 | 3479082500 | 70900 | 71300 | 71300 | 70900 | 561 |
| 330 | 20231107 | 133900 | 3439206400 | 71300 | 71100 | 71300 | 71100 | 61 |
| 331 | 20231107 | 133800 | 3434863800 | 71100 | 71000 | 71100 | 71000 | 31 |
| 332 | 20231107 | 133700 | 3432660100 | 71100 | 71200 | 71200 | 71100 | 70 |
| 333 | 20231107 | 133600 | 3427677300 | 71200 | 70800 | 71200 | 70800 | 1199 |
| 334 | 20231107 | 133500 | 3342605200 | 70800 | 71200 | 71200 | 70800 | 813 |
| 335 | 20231107 | 133400 | 3284933900 | 71300 | 71500 | 71600 | 71300 | 118 |
| 336 | 20231107 | 133300 | 3276498500 | 71600 | 71700 | 71700 | 71600 | 25 |
| 337 | 20231107 | 133200 | 3274706300 | 71600 | 71500 | 71600 | 71500 | 101 |
| 338 | 20231107 | 133100 | 3267483700 | 71500 | 71600 | 71600 | 71300 | 151 |
| 339 | 20231107 | 133000 | 3256695800 | 71700 | 71600 | 71700 | 71600 | 53 |
| 340 | 20231107 | 132900 | 3252896600 | 71700 | 71800 | 71800 | 71700 | 114 |
| 341 | 20231107 | 132800 | 3244717700 | 71800 | 71700 | 71800 | 71700 | 155 |
| 342 | 20231107 | 132700 | 3233589300 | 71800 | 71800 | 71800 | 71700 | 44 |
| 343 | 20231107 | 132600 | 3230430800 | 71800 | 71700 | 71800 | 71700 | 92 |
| 344 | 20231107 | 132500 | 3223829700 | 71700 | 71700 | 71800 | 71700 | 179 |
| 345 | 20231107 | 132400 | 3210990200 | 71700 | 71700 | 71800 | 71700 | 97 |
| 346 | 20231107 | 132300 | 3204029700 | 71700 | 71700 | 71700 | 71600 | 66 |
| 347 | 20231107 | 132200 | 3199299600 | 71700 | 71900 | 71900 | 71700 | 73 |
| 348 | 20231107 | 132100 | 3194058200 | 71900 | 71700 | 72000 | 71700 | 181 |
| 349 | 20231107 | 132000 | 3181041700 | 71800 | 72000 | 72000 | 71800 | 61 |
| 350 | 20231107 | 131900 | 3176656000 | 72000 | 72100 | 72100 | 71900 | 819 |
| 351 | 20231107 | 131800 | 3117691800 | 72100 | 71900 | 72300 | 71900 | 2399 |
| 352 | 20231107 | 131700 | 2944969900 | 71800 | 71900 | 71900 | 71700 | 211 |
| 353 | 20231107 | 131600 | 2929815600 | 71900 | 71700 | 71900 | 71700 | 587 |
| 354 | 20231107 | 131500 | 2887687300 | 71600 | 71400 | 71700 | 71400 | 821 |
| 355 | 20231107 | 131400 | 2828968600 | 71500 | 71400 | 71500 | 71400 | 266 |
| 356 | 20231107 | 131300 | 2809960700 | 71400 | 71500 | 71500 | 71300 | 59 |
| 357 | 20231107 | 131200 | 2805745000 | 71500 | 71400 | 71500 | 71300 | 159 |
| 358 | 20231107 | 131100 | 2794389000 | 71400 | 71400 | 71500 | 71300 | 232 |
| 359 | 20231107 | 131000 | 2777828200 | 71300 | 71100 | 71300 | 71100 | 102 |
| 360 | 20231107 | 130900 | 2770565800 | 71100 | 71000 | 71100 | 71000 | 435 |
| 361 | 20231107 | 130800 | 2739676000 | 71000 | 70900 | 71000 | 70900 | 106 |
| 362 | 20231107 | 130700 | 2732156300 | 70900 | 70800 | 70900 | 70800 | 18 |
| 363 | 20231107 | 130600 | 2730881100 | 70800 | 71000 | 71000 | 70800 | 179 |
| 364 | 20231107 | 130500 | 2718175100 | 71000 | 71000 | 71000 | 70900 | 31 |
| 365 | 20231107 | 130400 | 2715974500 | 70900 | 70800 | 70900 | 70800 | 55 |
| 366 | 20231107 | 130300 | 2712075800 | 70900 | 70700 | 70900 | 70700 | 117 |
| 367 | 20231107 | 130200 | 2703788700 | 70700 | 70700 | 70700 | 70700 | 3 |
| 368 | 20231107 | 130100 | 2703576600 | 70700 | 70700 | 70700 | 70700 | 5 |
| 369 | 20231107 | 130000 | 2703223100 | 70800 | 70600 | 70800 | 70600 | 38 |
| 370 | 20231107 | 125900 | 2700534600 | 70600 | 70600 | 70600 | 70600 | 61 |
| 371 | 20231107 | 125800 | 2696228000 | 70700 | 70700 | 70800 | 70500 | 148 |
| 372 | 20231107 | 125700 | 2685779000 | 70800 | 70800 | 70800 | 70800 | 93 |
| 373 | 20231107 | 125600 | 2679194600 | 70800 | 70900 | 70900 | 70800 | 8 |
| 374 | 20231107 | 125500 | 2678627700 | 70900 | 70700 | 70900 | 70600 | 67 |
| 375 | 20231107 | 125400 | 2673885300 | 70600 | 70700 | 70700 | 70600 | 79 |
| 376 | 20231107 | 125300 | 2668305900 | 70700 | 70700 | 70800 | 70700 | 14 |
| 377 | 20231107 | 125200 | 2667315400 | 70600 | 70600 | 70600 | 70600 | 50 |
| 378 | 20231107 | 125100 | 2663785400 | 70600 | 70500 | 70600 | 70400 | 29 |
| 379 | 20231107 | 125000 | 2661740500 | 70500 | 70500 | 70500 | 70400 | 55 |
| 380 | 20231107 | 124900 | 2657863400 | 70400 | 70400 | 70500 | 70400 | 31 |
| 381 | 20231107 | 124800 | 2655680500 | 70600 | 70200 | 70600 | 70200 | 111 |
| 382 | 20231107 | 124700 | 2647863000 | 70200 | 70300 | 70300 | 70200 | 12 |
| 383 | 20231107 | 124600 | 2647020400 | 70500 | 70500 | 70500 | 70300 | 40 |
| 384 | 20231107 | 124500 | 2644201200 | 70600 | 70600 | 70600 | 70600 | 12 |
| 385 | 20231107 | 124400 | 2643354000 | 70600 | 71000 | 71000 | 70600 | 343 |
| 386 | 20231107 | 124300 | 2619069600 | 71000 | 71200 | 71300 | 71000 | 126 |
| 387 | 20231107 | 124200 | 2610110700 | 71200 | 71300 | 71300 | 71200 | 35 |
| 388 | 20231107 | 124100 | 2607618200 | 71200 | 71300 | 71500 | 71100 | 601 |
| 389 | 20231107 | 124000 | 2564747500 | 71300 | 71300 | 71300 | 71300 | 5 |
| 390 | 20231107 | 123900 | 2564391000 | 71300 | 71400 | 71400 | 71200 | 32 |
| 391 | 20231107 | 123800 | 2562109600 | 71100 | 71200 | 71200 | 71100 | 114 |
| 392 | 20231107 | 123700 | 2553999100 | 71300 | 71200 | 71300 | 71100 | 153 |
| 393 | 20231107 | 123600 | 2543107300 | 71100 | 71100 | 71200 | 71100 | 9 |
| 394 | 20231107 | 123500 | 2542467000 | 71000 | 70900 | 71000 | 70900 | 128 |
| 395 | 20231107 | 123400 | 2533387500 | 70900 | 70800 | 70900 | 70800 | 35 |
| 396 | 20231107 | 123300 | 2530906700 | 70800 | 70800 | 70800 | 70700 | 109 |
| 397 | 20231107 | 123200 | 2523190200 | 70700 | 70700 | 70800 | 70700 | 17 |
| 398 | 20231107 | 123100 | 2521987600 | 70600 | 70600 | 70600 | 70600 | 3 |
| 399 | 20231107 | 123000 | 2521775800 | 70700 | 70800 | 70800 | 70700 | 130 |
| 400 | 20231107 | 122900 | 2512572800 | 70600 | 70600 | 70800 | 70600 | 22 |
| 401 | 20231107 | 122800 | 2511018600 | 70600 | 70700 | 70700 | 70600 | 22 |
| 402 | 20231107 | 122700 | 2509464400 | 70700 | 70600 | 70700 | 70500 | 124 |
| 403 | 20231107 | 122600 | 2500710400 | 70700 | 70700 | 70800 | 70700 | 244 |
| 404 | 20231107 | 122500 | 2483447600 | 70700 | 70800 | 70800 | 70700 | 17 |
| 405 | 20231107 | 122400 | 2482244900 | 70700 | 70800 | 70800 | 70700 | 32 |
| 406 | 20231107 | 122300 | 2479979800 | 70700 | 70700 | 70800 | 70700 | 12 |
| 407 | 20231107 | 122200 | 2479130900 | 70700 | 70800 | 70800 | 70400 | 286 |
| 408 | 20231107 | 122100 | 2458952600 | 70700 | 70800 | 70800 | 70700 | 41 |
| 409 | 20231107 | 122000 | 2456050900 | 70800 | 70700 | 70800 | 70700 | 14 |
| 410 | 20231107 | 121900 | 2455060400 | 70800 | 70500 | 70800 | 70500 | 84 |
| 411 | 20231107 | 121800 | 2449119400 | 70800 | 70400 | 70800 | 70300 | 486 |
| 412 | 20231107 | 121700 | 2414811400 | 70400 | 70400 | 70400 | 70400 | 4 |
| 413 | 20231107 | 121600 | 2414529800 | 70500 | 70500 | 70600 | 70500 | 117 |
| 414 | 20231107 | 121500 | 2406278700 | 70600 | 70300 | 70600 | 70300 | 67 |
| 415 | 20231107 | 121400 | 2401559200 | 70300 | 70500 | 70500 | 70100 | 133 |
| 416 | 20231107 | 121300 | 2392216700 | 70600 | 70600 | 70700 | 70500 | 97 |
| 417 | 20231107 | 121200 | 2385369300 | 70700 | 70700 | 70700 | 70600 | 20 |
| 418 | 20231107 | 121100 | 2383955900 | 70800 | 70800 | 70900 | 70700 | 173 |
| 419 | 20231107 | 121000 | 2371708500 | 70800 | 70800 | 70800 | 70800 | 21 |
| 420 | 20231107 | 120900 | 2370221700 | 70800 | 70800 | 70900 | 70800 | 53 |
| 421 | 20231107 | 120800 | 2366468200 | 70900 | 70800 | 70900 | 70800 | 156 |
| 422 | 20231107 | 120700 | 2355408100 | 70900 | 70900 | 70900 | 70800 | 38 |
| 423 | 20231107 | 120600 | 2352714400 | 70900 | 70900 | 70900 | 70800 | 39 |
| 424 | 20231107 | 120500 | 2349949700 | 70800 | 70800 | 70900 | 70800 | 18 |
| 425 | 20231107 | 120400 | 2348674800 | 70800 | 70900 | 70900 | 70800 | 74 |
| 426 | 20231107 | 120300 | 2343435100 | 70900 | 70800 | 70900 | 70800 | 26 |
| 427 | 20231107 | 120200 | 2341594100 | 70700 | 70900 | 71000 | 70700 | 119 |
| 428 | 20231107 | 120100 | 2333157600 | 70900 | 70900 | 71000 | 70900 | 14 |
| 429 | 20231107 | 120000 | 2332164200 | 70900 | 70700 | 70900 | 70700 | 20 |
| 430 | 20231107 | 115900 | 2330747000 | 70700 | 70800 | 70900 | 70700 | 49 |
| 431 | 20231107 | 115800 | 2327278000 | 70900 | 70800 | 70900 | 70800 | 25 |
| 432 | 20231107 | 115700 | 2325505700 | 70900 | 70900 | 70900 | 70700 | 168 |
| 433 | 20231107 | 115600 | 2313602900 | 70900 | 71200 | 71200 | 70800 | 51 |
| 434 | 20231107 | 115500 | 2309982300 | 71200 | 71100 | 71300 | 71100 | 47 |
| 435 | 20231107 | 115400 | 2306634900 | 71000 | 71100 | 71100 | 71000 | 11 |
| 436 | 20231107 | 115300 | 2305853200 | 71100 | 71200 | 71200 | 71100 | 151 |
| 437 | 20231107 | 115200 | 2295102500 | 71100 | 71100 | 71100 | 71100 | 25 |
| 438 | 20231107 | 115100 | 2293325000 | 71000 | 71100 | 71100 | 71000 | 13 |
| 439 | 20231107 | 115000 | 2292401100 | 71100 | 71200 | 71300 | 71100 | 41 |
| 440 | 20231107 | 114900 | 2289481000 | 71100 | 71000 | 71200 | 71000 | 138 |
| 441 | 20231107 | 114800 | 2279656900 | 71100 | 71000 | 71100 | 71000 | 10 |
| 442 | 20231107 | 114700 | 2278946500 | 71000 | 71100 | 71100 | 70900 | 30 |
| 443 | 20231107 | 114600 | 2276816600 | 71000 | 71100 | 71100 | 71000 | 161 |
| 444 | 20231107 | 114500 | 2265370000 | 71000 | 71300 | 71300 | 70900 | 169 |
| 445 | 20231107 | 114400 | 2253370500 | 71100 | 71100 | 71200 | 71100 | 37 |
| 446 | 20231107 | 114300 | 2250736900 | 71100 | 71100 | 71100 | 71100 | 4 |
| 447 | 20231107 | 114200 | 2250452500 | 71200 | 71300 | 71300 | 71100 | 176 |
| 448 | 20231107 | 114100 | 2237921300 | 71300 | 71200 | 71300 | 71200 | 29 |
| 449 | 20231107 | 114000 | 2235853700 | 71200 | 71300 | 71300 | 71200 | 49 |
| 450 | 20231107 | 113900 | 2232361000 | 71200 | 71200 | 71300 | 71200 | 29 |
| 451 | 20231107 | 113800 | 2230294300 | 71200 | 71100 | 71200 | 71100 | 85 |
| 452 | 20231107 | 113700 | 2224243500 | 71200 | 71000 | 71200 | 71000 | 100 |
| 453 | 20231107 | 113600 | 2217142800 | 70600 | 71200 | 71300 | 70600 | 252 |
| 454 | 20231107 | 113500 | 2199259000 | 71300 | 71300 | 71500 | 71200 | 369 |
| 455 | 20231107 | 113400 | 2172942300 | 71200 | 71200 | 71300 | 71200 | 55 |
| 456 | 20231107 | 113300 | 2169023200 | 71200 | 71300 | 71300 | 71200 | 29 |
| 457 | 20231107 | 113200 | 2166956500 | 71200 | 71200 | 71300 | 71200 | 106 |
| 458 | 20231107 | 113100 | 2159401800 | 71300 | 71100 | 71300 | 71100 | 50 |
| 459 | 20231107 | 113000 | 2155842000 | 71200 | 71200 | 71200 | 71200 | 3 |
| 460 | 20231107 | 112900 | 2155628400 | 71000 | 71300 | 71300 | 71000 | 451 |
| 461 | 20231107 | 112800 | 2123546300 | 71300 | 71200 | 71300 | 71200 | 19 |
| 462 | 20231107 | 112700 | 2122192200 | 71200 | 71000 | 71200 | 70900 | 352 |
| 463 | 20231107 | 112600 | 2097181100 | 71000 | 71000 | 71000 | 71000 | 31 |
| 464 | 20231107 | 112500 | 2094980100 | 70900 | 70900 | 70900 | 70900 | 4 |
| 465 | 20231107 | 112400 | 2094696500 | 70900 | 70800 | 71000 | 70800 | 110 |
| 466 | 20231107 | 112300 | 2086893400 | 70900 | 70800 | 70900 | 70800 | 12 |
| 467 | 20231107 | 112200 | 2086043000 | 70800 | 70800 | 70800 | 70800 | 56 |
| 468 | 20231107 | 112100 | 2082078200 | 70800 | 71100 | 71100 | 70600 | 823 |
| 469 | 20231107 | 112000 | 2023813100 | 71100 | 71200 | 71300 | 71100 | 141 |
| 470 | 20231107 | 111900 | 2013781200 | 71300 | 71400 | 71400 | 71300 | 38 |
| 471 | 20231107 | 111800 | 2011071200 | 71400 | 71400 | 71400 | 71400 | 55 |
| 472 | 20231107 | 111700 | 2007144200 | 71400 | 71500 | 71500 | 71400 | 43 |
| 473 | 20231107 | 111600 | 2004070500 | 71400 | 71400 | 71400 | 71300 | 136 |
| 474 | 20231107 | 111500 | 1994361000 | 71300 | 71300 | 71300 | 71300 | 2 |
| 475 | 20231107 | 111400 | 1994218400 | 71300 | 71300 | 71400 | 71300 | 45 |
| 476 | 20231107 | 111300 | 1991007000 | 71200 | 71500 | 71600 | 71200 | 130 |
| 477 | 20231107 | 111200 | 1981713000 | 71200 | 71400 | 71400 | 71200 | 46 |
| 478 | 20231107 | 111100 | 1978429500 | 71400 | 71200 | 71500 | 71200 | 31 |
| 479 | 20231107 | 111000 | 1976219100 | 71300 | 71500 | 71500 | 71300 | 139 |
| 480 | 20231107 | 110900 | 1966292200 | 71400 | 71300 | 71400 | 71200 | 47 |
| 481 | 20231107 | 110800 | 1962940600 | 71300 | 71200 | 71300 | 71100 | 82 |
| 482 | 20231107 | 110700 | 1957102400 | 71300 | 71000 | 72000 | 71000 | 390 |
| 483 | 20231107 | 110600 | 1929157600 | 71000 | 71300 | 72000 | 71000 | 405 |
| 484 | 20231107 | 110500 | 1900244700 | 71100 | 71000 | 71100 | 71000 | 203 |
| 485 | 20231107 | 110400 | 1885819700 | 71000 | 71400 | 71400 | 71000 | 174 |
| 486 | 20231107 | 110300 | 1873443800 | 71400 | 71500 | 71500 | 71300 | 145 |
| 487 | 20231107 | 110200 | 1863089300 | 71600 | 71700 | 71700 | 71600 | 135 |
| 488 | 20231107 | 110100 | 1853410000 | 71600 | 72000 | 72000 | 71600 | 142 |
| 489 | 20231107 | 110000 | 1843214600 | 72000 | 71900 | 72000 | 71900 | 146 |
| 490 | 20231107 | 105900 | 1832705800 | 71900 | 71800 | 72000 | 71800 | 638 |
| 491 | 20231107 | 105800 | 1786810500 | 71800 | 71800 | 71800 | 71700 | 323 |
| 492 | 20231107 | 105700 | 1763619400 | 71800 | 71700 | 71900 | 71700 | 901 |
| 493 | 20231107 | 105600 | 1698947800 | 71700 | 71700 | 71700 | 71700 | 7 |
| 494 | 20231107 | 105500 | 1698445900 | 71600 | 71400 | 71700 | 71400 | 516 |
| 495 | 20231107 | 105400 | 1661494900 | 71500 | 71400 | 71600 | 71400 | 236 |
| 496 | 20231107 | 105300 | 1644619100 | 71500 | 71300 | 71500 | 71300 | 263 |
| 497 | 20231107 | 105200 | 1625855600 | 71300 | 71300 | 71300 | 71300 | 33 |
| 498 | 20231107 | 105100 | 1623502700 | 71300 | 71400 | 71400 | 71300 | 125 |
| 499 | 20231107 | 105000 | 1614578100 | 71400 | 71300 | 71400 | 71300 | 55 |
| 500 | 20231107 | 104900 | 1610652000 | 71300 | 71300 | 71400 | 71300 | 22 |
| 501 | 20231107 | 104800 | 1609082600 | 71400 | 71200 | 71400 | 71200 | 54 |
| 502 | 20231107 | 104700 | 1605229200 | 71300 | 71100 | 71300 | 71100 | 141 |
| 503 | 20231107 | 104600 | 1595191600 | 71200 | 71100 | 71200 | 71100 | 23 |
| 504 | 20231107 | 104500 | 1593554300 | 71200 | 71100 | 71200 | 71000 | 28 |
| 505 | 20231107 | 104400 | 1591563400 | 71100 | 71200 | 71200 | 71000 | 133 |
| 506 | 20231107 | 104300 | 1582097800 | 71100 | 71100 | 71100 | 71000 | 11 |
| 507 | 20231107 | 104200 | 1581316100 | 71100 | 71200 | 71200 | 71100 | 104 |
| 508 | 20231107 | 104100 | 1573917000 | 71100 | 71300 | 71300 | 71100 | 153 |
| 509 | 20231107 | 104000 | 1563027700 | 71300 | 71400 | 71400 | 71100 | 337 |
| 510 | 20231107 | 103900 | 1539004600 | 71400 | 71600 | 71600 | 71400 | 105 |
| 511 | 20231107 | 103800 | 1531503700 | 71600 | 71300 | 71600 | 71300 | 1456 |
| 512 | 20231107 | 103700 | 1427443100 | 71400 | 71400 | 71400 | 71400 | 50 |
| 513 | 20231107 | 103600 | 1423873100 | 71300 | 71000 | 71300 | 70800 | 207 |
| 514 | 20231107 | 103500 | 1409157200 | 70800 | 71000 | 71100 | 70800 | 503 |
| 515 | 20231107 | 103400 | 1373524400 | 71100 | 71100 | 71500 | 71100 | 581 |
| 516 | 20231107 | 103300 | 1332027500 | 71300 | 71100 | 71300 | 71100 | 737 |
| 517 | 20231107 | 103200 | 1279568400 | 71000 | 70600 | 71000 | 70600 | 1117 |
| 518 | 20231107 | 103100 | 1200462700 | 70600 | 70200 | 70600 | 70200 | 158 |
| 519 | 20231107 | 103000 | 1189320400 | 70200 | 70200 | 70200 | 70200 | 13 |
| 520 | 20231107 | 102900 | 1188407800 | 70200 | 70300 | 70300 | 70200 | 19 |
| 521 | 20231107 | 102800 | 1187072200 | 70300 | 70500 | 70500 | 70300 | 121 |
| 522 | 20231107 | 102700 | 1178552900 | 70400 | 70500 | 70500 | 70400 | 21 |
| 523 | 20231107 | 102600 | 1177072500 | 70400 | 70400 | 70400 | 70400 | 12 |
| 524 | 20231107 | 102500 | 1176227700 | 70400 | 70100 | 70400 | 70100 | 67 |
| 525 | 20231107 | 102400 | 1171524400 | 70100 | 70100 | 70100 | 70100 | 13 |
| 526 | 20231107 | 102300 | 1170613100 | 70100 | 70100 | 70100 | 70100 | 7 |
| 527 | 20231107 | 102200 | 1170122400 | 70000 | 70000 | 70000 | 70000 | 13 |
| 528 | 20231107 | 102100 | 1169212400 | 70000 | 70000 | 70000 | 70000 | 37 |
| 529 | 20231107 | 102000 | 1166622400 | 70000 | 70000 | 70000 | 69900 | 32 |
| 530 | 20231107 | 101900 | 1164383800 | 70000 | 69800 | 70000 | 69800 | 59 |
| 531 | 20231107 | 101800 | 1160256600 | 69700 | 69600 | 69700 | 69600 | 9 |
| 532 | 20231107 | 101700 | 1159629600 | 69700 | 69600 | 69700 | 69600 | 8 |
| 533 | 20231107 | 101600 | 1159072700 | 69600 | 69500 | 69600 | 69500 | 37 |
| 534 | 20231107 | 101500 | 1156500000 | 69500 | 69500 | 69500 | 69500 | 44 |
| 535 | 20231107 | 101400 | 1153442000 | 69500 | 69400 | 69500 | 69400 | 92 |
| 536 | 20231107 | 101300 | 1147052000 | 69400 | 69400 | 69400 | 69400 | 21 |
| 537 | 20231107 | 101200 | 1145594600 | 69200 | 69500 | 69500 | 69200 | 263 |
| 538 | 20231107 | 101100 | 1127320600 | 69500 | 69700 | 69700 | 69500 | 213 |
| 539 | 20231107 | 101000 | 1112484500 | 69900 | 69700 | 69900 | 69700 | 73 |
| 540 | 20231107 | 100900 | 1107394200 | 69700 | 69700 | 69700 | 69600 | 89 |
| 541 | 20231107 | 100800 | 1101193800 | 69800 | 69900 | 69900 | 69800 | 75 |
| 542 | 20231107 | 100700 | 1095951600 | 69900 | 70500 | 70500 | 69700 | 421 |
| 543 | 20231107 | 100600 | 1066372500 | 70600 | 70700 | 70800 | 70600 | 299 |
| 544 | 20231107 | 100500 | 1045232400 | 70700 | 70700 | 70900 | 70600 | 134 |
| 545 | 20231107 | 100400 | 1035751000 | 70500 | 70400 | 70900 | 70300 | 1347 |
| 546 | 20231107 | 100300 | 940752800 | 70300 | 70200 | 70400 | 70200 | 600 |
| 547 | 20231107 | 100200 | 898614200 | 70100 | 69900 | 70200 | 69900 | 1093 |
| 548 | 20231107 | 100100 | 822100100 | 69900 | 69600 | 69900 | 69600 | 252 |
| 549 | 20231107 | 100000 | 804537700 | 69500 | 69500 | 69600 | 69500 | 155 |
| 550 | 20231107 | 095900 | 793755200 | 69500 | 69600 | 69600 | 69500 | 115 |
| 551 | 20231107 | 095800 | 785754500 | 69500 | 69600 | 69600 | 69500 | 222 |
| 552 | 20231107 | 095700 | 770324600 | 69600 | 69400 | 69600 | 69400 | 37 |
| 553 | 20231107 | 095600 | 767755100 | 69400 | 69300 | 69500 | 69300 | 101 |
| 554 | 20231107 | 095500 | 760750700 | 69200 | 69500 | 69500 | 69200 | 267 |
| 555 | 20231107 | 095400 | 742194500 | 69500 | 69300 | 69500 | 69300 | 160 |
| 556 | 20231107 | 095300 | 731092800 | 69500 | 69300 | 69500 | 69300 | 300 |
| 557 | 20231107 | 095200 | 710248800 | 69300 | 69600 | 69700 | 69300 | 159 |
| 558 | 20231107 | 095100 | 699213100 | 69500 | 69400 | 69500 | 69300 | 391 |
| 559 | 20231107 | 095000 | 672044700 | 69400 | 69000 | 69500 | 69000 | 330 |
| 560 | 20231107 | 094900 | 649158500 | 69000 | 68800 | 69600 | 68800 | 296 |
| 561 | 20231107 | 094800 | 628678300 | 68900 | 68700 | 68900 | 68700 | 90 |
| 562 | 20231107 | 094700 | 622488600 | 68800 | 68700 | 68800 | 68600 | 55 |
| 563 | 20231107 | 094600 | 618710100 | 68700 | 68700 | 68800 | 68700 | 108 |
| 564 | 20231107 | 094500 | 611289500 | 68700 | 68800 | 68800 | 68700 | 35 |
| 565 | 20231107 | 094400 | 608884400 | 68800 | 68800 | 68800 | 68800 | 43 |
| 566 | 20231107 | 094300 | 605926000 | 68800 | 68800 | 68800 | 68800 | 54 |
| 567 | 20231107 | 094200 | 602210800 | 68800 | 68700 | 68800 | 68700 | 19 |
| 568 | 20231107 | 094100 | 600903700 | 68700 | 68700 | 68700 | 68600 | 69 |
| 569 | 20231107 | 094000 | 596164200 | 68700 | 68700 | 68700 | 68700 | 110 |
| 570 | 20231107 | 093900 | 588607200 | 68800 | 68800 | 68900 | 68800 | 103 |
| 571 | 20231107 | 093800 | 581520700 | 68800 | 68800 | 68800 | 68800 | 39 |
| 572 | 20231107 | 093700 | 578837500 | 68800 | 68900 | 68900 | 68800 | 45 |
| 573 | 20231107 | 093600 | 575741100 | 68900 | 68900 | 68900 | 68900 | 32 |
| 574 | 20231107 | 093500 | 573536300 | 69000 | 69300 | 69300 | 69000 | 160 |
| 575 | 20231107 | 093400 | 562482700 | 69300 | 69200 | 69300 | 69200 | 14 |
| 576 | 20231107 | 093300 | 561513500 | 69200 | 69400 | 69400 | 69200 | 66 |
| 577 | 20231107 | 093200 | 556945600 | 69400 | 69300 | 69400 | 69300 | 58 |
| 578 | 20231107 | 093100 | 552926100 | 69300 | 69400 | 69400 | 69100 | 57 |
| 579 | 20231107 | 093000 | 548977700 | 69100 | 69000 | 69200 | 69000 | 24 |
| 580 | 20231107 | 092900 | 547318900 | 69000 | 69000 | 69000 | 69000 | 16 |
| 581 | 20231107 | 092800 | 546214900 | 69000 | 68800 | 69000 | 68800 | 187 |
| 582 | 20231107 | 092700 | 533337200 | 68800 | 68900 | 69000 | 68800 | 73 |
| 583 | 20231107 | 092600 | 528310500 | 68900 | 69000 | 69000 | 68900 | 164 |
| 584 | 20231107 | 092500 | 517000700 | 69000 | 69000 | 69000 | 69000 | 29 |
| 585 | 20231107 | 092400 | 514999700 | 68900 | 69300 | 69300 | 68900 | 113 |
| 586 | 20231107 | 092300 | 507194400 | 69300 | 69400 | 69400 | 69300 | 206 |
| 587 | 20231107 | 092200 | 492899100 | 69500 | 69700 | 69700 | 69400 | 888 |
| 588 | 20231107 | 092100 | 431168600 | 69700 | 69700 | 69700 | 69700 | 6 |
| 589 | 20231107 | 092000 | 430750400 | 69700 | 69700 | 69700 | 69600 | 122 |
| 590 | 20231107 | 091900 | 422252000 | 69700 | 69600 | 69700 | 69500 | 223 |
| 591 | 20231107 | 091800 | 406734300 | 69700 | 69500 | 69700 | 69500 | 45 |
| 592 | 20231107 | 091700 | 403604900 | 69400 | 69400 | 69500 | 69400 | 30 |
| 593 | 20231107 | 091600 | 401522700 | 69500 | 69600 | 69600 | 69500 | 120 |
| 594 | 20231107 | 091500 | 393182600 | 69500 | 69500 | 69500 | 69500 | 154 |
| 595 | 20231107 | 091400 | 382479600 | 69600 | 69700 | 69700 | 69600 | 284 |
| 596 | 20231107 | 091300 | 362706700 | 69700 | 70000 | 70000 | 69700 | 209 |
| 597 | 20231107 | 091200 | 348096400 | 70000 | 69900 | 70000 | 69900 | 100 |
| 598 | 20231107 | 091100 | 341105200 | 70000 | 69900 | 70000 | 69900 | 25 |
| 599 | 20231107 | 091000 | 339356100 | 69900 | 70000 | 70000 | 69900 | 58 |
| 600 | 20231107 | 090900 | 335300000 | 70000 | 69900 | 70000 | 69900 | 156 |
| 601 | 20231107 | 090800 | 324383400 | 69900 | 70000 | 70000 | 69900 | 27 |
| 602 | 20231107 | 090700 | 322493900 | 70200 | 70200 | 70300 | 70000 | 150 |
| 603 | 20231107 | 090600 | 311969300 | 70200 | 69800 | 70200 | 69800 | 403 |
| 604 | 20231107 | 090500 | 283767700 | 69700 | 69800 | 69800 | 69600 | 72 |
| 605 | 20231107 | 090400 | 278748300 | 69600 | 69300 | 69900 | 69300 | 30 |
| 606 | 20231107 | 090300 | 276658200 | 69700 | 68900 | 69700 | 68900 | 99 |
| 607 | 20231107 | 090200 | 269769000 | 68600 | 68700 | 68800 | 68600 | 2985 |
| 608 | 20231107 | 090100 | 64978000 | 68600 | 69400 | 69400 | 68600 | 113 |
| 609 | 20231107 | 090000 | 57212300 | 69700 | 68300 | 69700 | 68300 | 834 |