32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 8958 |
| 3 | 20231107 | 185300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20231107 | 185200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20231107 | 185100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20231107 | 185000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20231107 | 184900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20231107 | 184800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20231107 | 184700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20231107 | 184600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20231107 | 184500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20231107 | 184400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20231107 | 184300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20231107 | 184200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20231107 | 184100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20231107 | 184000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20231107 | 183900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20231107 | 183800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20231107 | 183700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20231107 | 183600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20231107 | 183500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20231107 | 183400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20231107 | 183300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20231107 | 183200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20231107 | 183100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20231107 | 183000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20231107 | 182900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20231107 | 182800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20231107 | 182700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20231107 | 182600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20231107 | 182500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20231107 | 182400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 8958 |
| 33 | 20231107 | 182300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20231107 | 182200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20231107 | 182100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20231107 | 182000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20231107 | 181900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20231107 | 181800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20231107 | 181700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20231107 | 181600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20231107 | 181500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20231107 | 181400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20231107 | 181300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20231107 | 181200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20231107 | 181100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20231107 | 181000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20231107 | 180900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20231107 | 180800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20231107 | 180700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20231107 | 180600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20231107 | 180500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20231107 | 180400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20231107 | 180300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20231107 | 180200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20231107 | 180100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20231107 | 180000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20231107 | 175900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20231107 | 175800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20231107 | 175700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20231107 | 175600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20231107 | 175500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20231107 | 175400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 8958 |
| 63 | 20231107 | 175300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20231107 | 175200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20231107 | 175100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20231107 | 175000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20231107 | 174900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20231107 | 174800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20231107 | 174700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20231107 | 174600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20231107 | 174500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20231107 | 174400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20231107 | 174300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20231107 | 174200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20231107 | 174100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20231107 | 174000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20231107 | 173900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20231107 | 173800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20231107 | 173700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20231107 | 173600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20231107 | 173500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20231107 | 173400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20231107 | 173300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20231107 | 173200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20231107 | 173100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20231107 | 173000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20231107 | 172900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20231107 | 172800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20231107 | 172700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20231107 | 172600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20231107 | 172500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20231107 | 172400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 8958 |
| 93 | 20231107 | 172300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20231107 | 172200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20231107 | 172100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20231107 | 172000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20231107 | 171900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20231107 | 171800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20231107 | 171700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20231107 | 171600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20231107 | 171500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20231107 | 171400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20231107 | 171300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20231107 | 171200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20231107 | 171100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20231107 | 171000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20231107 | 170900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20231107 | 170800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20231107 | 170700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20231107 | 170600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20231107 | 170500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20231107 | 170400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20231107 | 170300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20231107 | 170200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20231107 | 170100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20231107 | 170000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20231107 | 165900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20231107 | 165800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20231107 | 165700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20231107 | 165600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20231107 | 165500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20231107 | 165400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 8958 |
| 123 | 20231107 | 165300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20231107 | 165200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20231107 | 165100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20231107 | 165000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20231107 | 164900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20231107 | 164800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20231107 | 164700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20231107 | 164600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20231107 | 164500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20231107 | 164400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20231107 | 164300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20231107 | 164200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20231107 | 164100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20231107 | 164000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20231107 | 163900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20231107 | 163800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20231107 | 163700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20231107 | 163600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20231107 | 163500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20231107 | 163400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20231107 | 163300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20231107 | 163200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20231107 | 163100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20231107 | 163000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20231107 | 162900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20231107 | 162800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20231107 | 162700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20231107 | 162600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20231107 | 162500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20231107 | 162400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 8958 |
| 153 | 20231107 | 162300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20231107 | 162200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20231107 | 162100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20231107 | 162000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20231107 | 161900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20231107 | 161800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20231107 | 161700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20231107 | 161600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20231107 | 161500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20231107 | 161400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20231107 | 161300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20231107 | 161200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20231107 | 161100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20231107 | 161000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20231107 | 160900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20231107 | 160800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20231107 | 160700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20231107 | 160600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20231107 | 160500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20231107 | 160400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20231107 | 160300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20231107 | 160200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20231107 | 160100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20231107 | 160000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20231107 | 155900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20231107 | 155800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20231107 | 155700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20231107 | 155600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20231107 | 155500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20231107 | 155400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 8958 |
| 183 | 20231107 | 155300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20231107 | 155200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20231107 | 155100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20231107 | 155000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20231107 | 154900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20231107 | 154800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20231107 | 154700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20231107 | 154600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20231107 | 154500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 192 | 20231107 | 154400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 193 | 20231107 | 154300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 194 | 20231107 | 154200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 195 | 20231107 | 154100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 196 | 20231107 | 154000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 197 | 20231107 | 153900 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 198 | 20231107 | 153800 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 199 | 20231107 | 153700 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 200 | 20231107 | 153600 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 201 | 20231107 | 153500 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 202 | 20231107 | 153400 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 203 | 20231107 | 153300 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 204 | 20231107 | 153200 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 205 | 20231107 | 153100 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 206 | 20231107 | 153000 | 7595372400 | 53700 | 53700 | 53700 | 53700 | 8958 |
| 207 | 20231107 | 152900 | 7114327800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 208 | 20231107 | 152800 | 7114327800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 209 | 20231107 | 152700 | 7114327800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 210 | 20231107 | 152600 | 7114327800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 211 | 20231107 | 152500 | 7114327800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 212 | 20231107 | 152400 | 7114327800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 213 | 20231107 | 152300 | 7114327800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 214 | 20231107 | 152200 | 7114327800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 215 | 20231107 | 152100 | 7114327800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 216 | 20231107 | 152000 | 7114327800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 217 | 20231107 | 151900 | 7114327800 | 53800 | 54000 | 54000 | 53800 | 464 |
| 218 | 20231107 | 151800 | 7089327600 | 53900 | 53900 | 54000 | 53900 | 116 |
| 219 | 20231107 | 151700 | 7083066600 | 54000 | 54000 | 54000 | 53900 | 75 |
| 220 | 20231107 | 151600 | 7079018500 | 54000 | 54000 | 54000 | 53900 | 83 |
| 221 | 20231107 | 151500 | 7074537100 | 54000 | 53900 | 54000 | 53800 | 1171 |
| 222 | 20231107 | 151400 | 7011420100 | 53800 | 53800 | 53900 | 53800 | 364 |
| 223 | 20231107 | 151300 | 6991813900 | 53800 | 53900 | 53900 | 53800 | 58 |
| 224 | 20231107 | 151200 | 6988688500 | 53900 | 53800 | 53900 | 53800 | 546 |
| 225 | 20231107 | 151100 | 6959311200 | 53800 | 53700 | 53800 | 53700 | 37 |
| 226 | 20231107 | 151000 | 6957321500 | 53800 | 53800 | 53800 | 53700 | 180 |
| 227 | 20231107 | 150900 | 6947645400 | 53800 | 53800 | 53800 | 53800 | 28 |
| 228 | 20231107 | 150800 | 6946139000 | 53700 | 53800 | 53800 | 53700 | 87 |
| 229 | 20231107 | 150700 | 6941458800 | 53800 | 53800 | 53900 | 53800 | 417 |
| 230 | 20231107 | 150600 | 6919022600 | 53900 | 53800 | 53900 | 53800 | 142 |
| 231 | 20231107 | 150500 | 6911372300 | 53800 | 53800 | 53900 | 53800 | 103 |
| 232 | 20231107 | 150400 | 6905827200 | 53900 | 53800 | 53900 | 53700 | 229 |
| 233 | 20231107 | 150300 | 6893494900 | 53800 | 53800 | 53800 | 53800 | 43 |
| 234 | 20231107 | 150200 | 6891181500 | 53700 | 53800 | 53900 | 53700 | 121 |
| 235 | 20231107 | 150100 | 6884672000 | 53800 | 53800 | 53800 | 53700 | 271 |
| 236 | 20231107 | 150000 | 6870092700 | 53800 | 53700 | 53800 | 53700 | 372 |
| 237 | 20231107 | 145900 | 6850098300 | 53700 | 53700 | 53800 | 53700 | 180 |
| 238 | 20231107 | 145800 | 6840418700 | 53700 | 53700 | 53800 | 53700 | 414 |
| 239 | 20231107 | 145700 | 6818149400 | 53800 | 53700 | 53800 | 53700 | 236 |
| 240 | 20231107 | 145600 | 6805455500 | 53800 | 53800 | 53800 | 53700 | 74 |
| 241 | 20231107 | 145500 | 6801478700 | 53700 | 53700 | 53800 | 53700 | 65 |
| 242 | 20231107 | 145400 | 6797983800 | 53700 | 53700 | 53800 | 53700 | 141 |
| 243 | 20231107 | 145300 | 6790408900 | 53700 | 53700 | 53800 | 53700 | 54 |
| 244 | 20231107 | 145200 | 6787505800 | 53700 | 53800 | 53800 | 53700 | 171 |
| 245 | 20231107 | 145100 | 6778316600 | 53700 | 53700 | 53800 | 53700 | 45 |
| 246 | 20231107 | 145000 | 6775897100 | 53700 | 53800 | 53800 | 53700 | 139 |
| 247 | 20231107 | 144900 | 6768432400 | 53800 | 53700 | 53800 | 53600 | 402 |
| 248 | 20231107 | 144800 | 6746847700 | 53600 | 53600 | 53800 | 53600 | 142 |
| 249 | 20231107 | 144700 | 6739224100 | 53600 | 53800 | 53900 | 53600 | 736 |
| 250 | 20231107 | 144600 | 6699650800 | 53700 | 53700 | 53800 | 53600 | 300 |
| 251 | 20231107 | 144500 | 6683541200 | 53700 | 53800 | 53800 | 53600 | 420 |
| 252 | 20231107 | 144400 | 6660953300 | 53800 | 53600 | 53800 | 53600 | 346 |
| 253 | 20231107 | 144300 | 6642384900 | 53700 | 53800 | 53800 | 53500 | 185 |
| 254 | 20231107 | 144200 | 6632443300 | 53600 | 53700 | 53800 | 53600 | 40 |
| 255 | 20231107 | 144100 | 6630297100 | 53800 | 53800 | 53800 | 53700 | 382 |
| 256 | 20231107 | 144000 | 6609777400 | 53800 | 53700 | 53800 | 53700 | 143 |
| 257 | 20231107 | 143900 | 6602095000 | 53700 | 53800 | 53800 | 53700 | 120 |
| 258 | 20231107 | 143800 | 6595648300 | 53800 | 53700 | 53800 | 53600 | 168 |
| 259 | 20231107 | 143700 | 6586619100 | 53700 | 53500 | 53700 | 53400 | 2116 |
| 260 | 20231107 | 143600 | 6473371200 | 53500 | 53400 | 53500 | 53400 | 240 |
| 261 | 20231107 | 143500 | 6460552000 | 53400 | 53400 | 53500 | 53400 | 205 |
| 262 | 20231107 | 143400 | 6449601000 | 53400 | 53400 | 53500 | 53400 | 120 |
| 263 | 20231107 | 143300 | 6443190300 | 53400 | 53400 | 53500 | 53400 | 93 |
| 264 | 20231107 | 143200 | 6438221400 | 53400 | 53500 | 53500 | 53400 | 174 |
| 265 | 20231107 | 143100 | 6428926900 | 53500 | 53400 | 53500 | 53400 | 306 |
| 266 | 20231107 | 143000 | 6412582700 | 53400 | 53500 | 53500 | 53400 | 273 |
| 267 | 20231107 | 142900 | 6397996800 | 53400 | 53400 | 53500 | 53400 | 229 |
| 268 | 20231107 | 142800 | 6385765500 | 53400 | 53400 | 53500 | 53400 | 103 |
| 269 | 20231107 | 142700 | 6380262100 | 53400 | 53400 | 53500 | 53400 | 458 |
| 270 | 20231107 | 142600 | 6355798600 | 53400 | 53400 | 53500 | 53400 | 246 |
| 271 | 20231107 | 142500 | 6342659200 | 53500 | 53400 | 53500 | 53400 | 165 |
| 272 | 20231107 | 142400 | 6333845000 | 53400 | 53400 | 53500 | 53400 | 252 |
| 273 | 20231107 | 142300 | 6320385400 | 53400 | 53400 | 53500 | 53400 | 149 |
| 274 | 20231107 | 142200 | 6312426000 | 53400 | 53400 | 53500 | 53400 | 136 |
| 275 | 20231107 | 142100 | 6305159900 | 53400 | 53400 | 53500 | 53400 | 161 |
| 276 | 20231107 | 142000 | 6296559300 | 53400 | 53400 | 53500 | 53400 | 142 |
| 277 | 20231107 | 141900 | 6288970800 | 53400 | 53400 | 53500 | 53400 | 137 |
| 278 | 20231107 | 141800 | 6281652300 | 53500 | 53400 | 53500 | 53400 | 306 |
| 279 | 20231107 | 141700 | 6265307700 | 53500 | 53400 | 53500 | 53400 | 102 |
| 280 | 20231107 | 141600 | 6259858000 | 53500 | 53400 | 53500 | 53400 | 79 |
| 281 | 20231107 | 141500 | 6255636400 | 53400 | 53400 | 53500 | 53400 | 222 |
| 282 | 20231107 | 141400 | 6243778500 | 53400 | 53500 | 53500 | 53400 | 158 |
| 283 | 20231107 | 141300 | 6235332400 | 53400 | 53400 | 53500 | 53300 | 740 |
| 284 | 20231107 | 141200 | 6195782300 | 53400 | 53500 | 53500 | 53400 | 773 |
| 285 | 20231107 | 141100 | 6154500800 | 53400 | 53500 | 53500 | 53400 | 168 |
| 286 | 20231107 | 141000 | 6145527100 | 53400 | 53400 | 53500 | 53400 | 634 |
| 287 | 20231107 | 140900 | 6111668800 | 53400 | 53500 | 53600 | 53400 | 5966 |
| 288 | 20231107 | 140800 | 5792576500 | 53500 | 53600 | 53600 | 53500 | 101 |
| 289 | 20231107 | 140700 | 5787166900 | 53600 | 53600 | 53600 | 53500 | 132 |
| 290 | 20231107 | 140600 | 5780098800 | 53500 | 53600 | 53600 | 53500 | 140 |
| 291 | 20231107 | 140500 | 5772597800 | 53600 | 53500 | 53600 | 53500 | 296 |
| 292 | 20231107 | 140400 | 5756737900 | 53600 | 53600 | 53600 | 53500 | 96 |
| 293 | 20231107 | 140300 | 5751598800 | 53500 | 53500 | 53700 | 53500 | 280 |
| 294 | 20231107 | 140200 | 5736579100 | 53700 | 53500 | 53700 | 53500 | 214 |
| 295 | 20231107 | 140100 | 5725109400 | 53600 | 53500 | 53600 | 53500 | 156 |
| 296 | 20231107 | 140000 | 5716755300 | 53600 | 53600 | 53600 | 53500 | 98 |
| 297 | 20231107 | 135900 | 5711504100 | 53600 | 53500 | 53700 | 53500 | 285 |
| 298 | 20231107 | 135800 | 5696228300 | 53600 | 53700 | 53700 | 53500 | 125 |
| 299 | 20231107 | 135700 | 5689531600 | 53500 | 53600 | 53600 | 53500 | 354 |
| 300 | 20231107 | 135600 | 5670566400 | 53600 | 53600 | 53600 | 53500 | 304 |
| 301 | 20231107 | 135500 | 5654276600 | 53600 | 53500 | 53600 | 53500 | 90 |
| 302 | 20231107 | 135400 | 5649459000 | 53500 | 53600 | 53600 | 53500 | 106 |
| 303 | 20231107 | 135300 | 5643786800 | 53500 | 53500 | 53600 | 53500 | 133 |
| 304 | 20231107 | 135200 | 5636669400 | 53600 | 53500 | 53600 | 53500 | 103 |
| 305 | 20231107 | 135100 | 5631156800 | 53500 | 53500 | 53600 | 53500 | 321 |
| 306 | 20231107 | 135000 | 5613959800 | 53500 | 53500 | 53600 | 53500 | 76 |
| 307 | 20231107 | 134900 | 5609893400 | 53600 | 53500 | 53600 | 53500 | 41 |
| 308 | 20231107 | 134800 | 5607699100 | 53500 | 53600 | 53600 | 53500 | 105 |
| 309 | 20231107 | 134700 | 5602077300 | 53500 | 53500 | 53600 | 53500 | 297 |
| 310 | 20231107 | 134600 | 5586175400 | 53600 | 53600 | 53600 | 53500 | 91 |
| 311 | 20231107 | 134500 | 5581298800 | 53500 | 53600 | 53600 | 53500 | 65 |
| 312 | 20231107 | 134400 | 5577821000 | 53600 | 53600 | 53600 | 53500 | 129 |
| 313 | 20231107 | 134300 | 5570912500 | 53600 | 53600 | 53600 | 53500 | 244 |
| 314 | 20231107 | 134200 | 5557835000 | 53600 | 53600 | 53600 | 53500 | 568 |
| 315 | 20231107 | 134100 | 5527394300 | 53500 | 53600 | 53600 | 53500 | 638 |
| 316 | 20231107 | 134000 | 5493207500 | 53600 | 53500 | 53600 | 53500 | 97 |
| 317 | 20231107 | 133900 | 5488017500 | 53600 | 53500 | 53600 | 53500 | 129 |
| 318 | 20231107 | 133800 | 5481113400 | 53600 | 53500 | 53600 | 53500 | 83 |
| 319 | 20231107 | 133700 | 5476671800 | 53600 | 53500 | 53600 | 53500 | 111 |
| 320 | 20231107 | 133600 | 5470729800 | 53600 | 53600 | 53600 | 53500 | 63 |
| 321 | 20231107 | 133500 | 5467357500 | 53500 | 53500 | 53500 | 53500 | 58 |
| 322 | 20231107 | 133400 | 5464254500 | 53500 | 53500 | 53600 | 53500 | 73 |
| 323 | 20231107 | 133300 | 5460348600 | 53500 | 53600 | 53600 | 53500 | 158 |
| 324 | 20231107 | 133200 | 5451894600 | 53500 | 53500 | 53500 | 53500 | 130 |
| 325 | 20231107 | 133100 | 5444939600 | 53600 | 53500 | 53600 | 53500 | 36 |
| 326 | 20231107 | 133000 | 5443012900 | 53600 | 53600 | 53600 | 53500 | 931 |
| 327 | 20231107 | 132900 | 5393120400 | 53700 | 53600 | 53700 | 53600 | 46 |
| 328 | 20231107 | 132800 | 5390654200 | 53600 | 53600 | 53700 | 53600 | 163 |
| 329 | 20231107 | 132700 | 5381916300 | 53700 | 53600 | 53700 | 53600 | 48 |
| 330 | 20231107 | 132600 | 5379343200 | 53700 | 53600 | 53700 | 53600 | 30 |
| 331 | 20231107 | 132500 | 5377733100 | 53600 | 53700 | 53700 | 53600 | 39 |
| 332 | 20231107 | 132400 | 5375642600 | 53600 | 53700 | 53700 | 53600 | 197 |
| 333 | 20231107 | 132300 | 5365073100 | 53700 | 53600 | 53700 | 53600 | 166 |
| 334 | 20231107 | 132200 | 5356174900 | 53700 | 53700 | 53700 | 53600 | 26 |
| 335 | 20231107 | 132100 | 5354780100 | 53600 | 53600 | 53700 | 53600 | 54 |
| 336 | 20231107 | 132000 | 5351885500 | 53700 | 53600 | 53700 | 53600 | 134 |
| 337 | 20231107 | 131900 | 5344702500 | 53600 | 53600 | 53700 | 53600 | 55 |
| 338 | 20231107 | 131800 | 5341753500 | 53700 | 53600 | 53700 | 53600 | 87 |
| 339 | 20231107 | 131700 | 5337086700 | 53600 | 53600 | 53600 | 53600 | 189 |
| 340 | 20231107 | 131600 | 5326956300 | 53700 | 53700 | 53700 | 53600 | 68 |
| 341 | 20231107 | 131500 | 5323309400 | 53600 | 53700 | 53700 | 53600 | 56 |
| 342 | 20231107 | 131400 | 5320306600 | 53700 | 53600 | 53700 | 53600 | 245 |
| 343 | 20231107 | 131300 | 5307173600 | 53600 | 53600 | 53700 | 53600 | 30 |
| 344 | 20231107 | 131200 | 5305564100 | 53700 | 53600 | 53700 | 53600 | 103 |
| 345 | 20231107 | 131100 | 5300039200 | 53700 | 53600 | 53700 | 53600 | 80 |
| 346 | 20231107 | 131000 | 5295746400 | 53600 | 53600 | 53700 | 53600 | 39 |
| 347 | 20231107 | 130900 | 5293655500 | 53600 | 53600 | 53600 | 53600 | 56 |
| 348 | 20231107 | 130800 | 5290653900 | 53600 | 53600 | 53700 | 53600 | 70 |
| 349 | 20231107 | 130700 | 5286900200 | 53600 | 53700 | 53700 | 53600 | 58 |
| 350 | 20231107 | 130600 | 5283788500 | 53700 | 53700 | 53700 | 53600 | 33 |
| 351 | 20231107 | 130500 | 5282017400 | 53700 | 53700 | 53700 | 53600 | 97 |
| 352 | 20231107 | 130400 | 5276811900 | 53700 | 53700 | 53700 | 53700 | 212 |
| 353 | 20231107 | 130300 | 5265427500 | 53700 | 53600 | 53700 | 53600 | 518 |
| 354 | 20231107 | 130200 | 5237612200 | 53600 | 53700 | 53700 | 53600 | 112 |
| 355 | 20231107 | 130100 | 5231608800 | 53600 | 53600 | 53600 | 53600 | 44 |
| 356 | 20231107 | 130000 | 5229250400 | 53600 | 53700 | 53700 | 53600 | 12 |
| 357 | 20231107 | 125900 | 5228606500 | 53600 | 53700 | 53700 | 53600 | 23 |
| 358 | 20231107 | 125800 | 5227373400 | 53700 | 53600 | 53700 | 53600 | 39 |
| 359 | 20231107 | 125700 | 5225282000 | 53600 | 53700 | 53700 | 53600 | 35 |
| 360 | 20231107 | 125600 | 5223405000 | 53700 | 53600 | 53700 | 53600 | 19 |
| 361 | 20231107 | 125500 | 5222386500 | 53700 | 53600 | 53700 | 53600 | 642 |
| 362 | 20231107 | 125400 | 5187972700 | 53600 | 53700 | 53700 | 53600 | 196 |
| 363 | 20231107 | 125300 | 5177461400 | 53700 | 53700 | 53700 | 53700 | 7 |
| 364 | 20231107 | 125200 | 5177085500 | 53600 | 53600 | 53700 | 53600 | 234 |
| 365 | 20231107 | 125100 | 5164539900 | 53700 | 53700 | 53700 | 53700 | 103 |
| 366 | 20231107 | 125000 | 5159008800 | 53700 | 53700 | 53700 | 53600 | 58 |
| 367 | 20231107 | 124900 | 5155897500 | 53700 | 53700 | 53700 | 53700 | 15 |
| 368 | 20231107 | 124800 | 5155092000 | 53600 | 53700 | 53700 | 53600 | 154 |
| 369 | 20231107 | 124700 | 5146824600 | 53700 | 53500 | 53700 | 53500 | 78 |
| 370 | 20231107 | 124600 | 5142645800 | 53600 | 53500 | 53600 | 53500 | 216 |
| 371 | 20231107 | 124500 | 5131070600 | 53600 | 53600 | 53600 | 53500 | 333 |
| 372 | 20231107 | 124400 | 5113224000 | 53600 | 53500 | 53600 | 53500 | 41 |
| 373 | 20231107 | 124300 | 5111030000 | 53500 | 53600 | 53600 | 53500 | 46 |
| 374 | 20231107 | 124200 | 5108568500 | 53500 | 53500 | 53500 | 53500 | 151 |
| 375 | 20231107 | 124100 | 5100490000 | 53500 | 53500 | 53600 | 53500 | 73 |
| 376 | 20231107 | 124000 | 5096584000 | 53500 | 53600 | 53600 | 53500 | 48 |
| 377 | 20231107 | 123900 | 5094011700 | 53600 | 53700 | 53700 | 53500 | 386 |
| 378 | 20231107 | 123800 | 5073325400 | 53600 | 53600 | 53600 | 53600 | 62 |
| 379 | 20231107 | 123700 | 5070002200 | 53700 | 53600 | 53700 | 53600 | 16 |
| 380 | 20231107 | 123600 | 5069144000 | 53600 | 53700 | 53800 | 53600 | 427 |
| 381 | 20231107 | 123500 | 5046213600 | 53800 | 53800 | 53800 | 53800 | 185 |
| 382 | 20231107 | 123400 | 5036260600 | 53800 | 53600 | 53800 | 53500 | 1114 |
| 383 | 20231107 | 123300 | 4976526700 | 53600 | 53400 | 53600 | 53400 | 599 |
| 384 | 20231107 | 123200 | 4944458200 | 53400 | 53400 | 53500 | 53400 | 263 |
| 385 | 20231107 | 123100 | 4930413400 | 53400 | 53500 | 53500 | 53400 | 337 |
| 386 | 20231107 | 123000 | 4912385900 | 53500 | 53400 | 53500 | 53400 | 467 |
| 387 | 20231107 | 122900 | 4887435200 | 53400 | 53300 | 53400 | 53300 | 73 |
| 388 | 20231107 | 122800 | 4883540000 | 53300 | 53500 | 53500 | 53300 | 238 |
| 389 | 20231107 | 122700 | 4870837900 | 53400 | 53400 | 53500 | 53300 | 145 |
| 390 | 20231107 | 122600 | 4863090700 | 53300 | 53400 | 53400 | 53300 | 536 |
| 391 | 20231107 | 122500 | 4834471500 | 53400 | 53500 | 53500 | 53400 | 161 |
| 392 | 20231107 | 122400 | 4825873100 | 53500 | 53500 | 53500 | 53400 | 1119 |
| 393 | 20231107 | 122300 | 4766112500 | 53500 | 53500 | 53500 | 53400 | 27 |
| 394 | 20231107 | 122200 | 4764670200 | 53500 | 53500 | 53500 | 53500 | 32 |
| 395 | 20231107 | 122100 | 4762958200 | 53500 | 53500 | 53500 | 53400 | 172 |
| 396 | 20231107 | 122000 | 4753759500 | 53400 | 53500 | 53500 | 53400 | 1131 |
| 397 | 20231107 | 121900 | 4693261400 | 53400 | 53400 | 53400 | 53300 | 308 |
| 398 | 20231107 | 121800 | 4676818300 | 53400 | 53300 | 53400 | 53300 | 255 |
| 399 | 20231107 | 121700 | 4663216200 | 53400 | 53300 | 53400 | 53300 | 302 |
| 400 | 20231107 | 121600 | 4647118900 | 53300 | 53300 | 53400 | 53300 | 66 |
| 401 | 20231107 | 121500 | 4643599600 | 53300 | 53400 | 53400 | 53300 | 17 |
| 402 | 20231107 | 121400 | 4642693000 | 53300 | 53300 | 53400 | 53300 | 144 |
| 403 | 20231107 | 121300 | 4635017600 | 53300 | 53400 | 53400 | 53300 | 121 |
| 404 | 20231107 | 121200 | 4628567300 | 53300 | 53400 | 53500 | 53300 | 481 |
| 405 | 20231107 | 121100 | 4602906300 | 53500 | 53500 | 53500 | 53400 | 55 |
| 406 | 20231107 | 121000 | 4599967100 | 53400 | 53500 | 53500 | 53400 | 341 |
| 407 | 20231107 | 120900 | 4581756500 | 53500 | 53500 | 53500 | 53400 | 56 |
| 408 | 20231107 | 120800 | 4578765000 | 53400 | 53500 | 53500 | 53400 | 149 |
| 409 | 20231107 | 120700 | 4570803900 | 53500 | 53400 | 53500 | 53400 | 978 |
| 410 | 20231107 | 120600 | 4518557600 | 53500 | 53400 | 53500 | 53400 | 34 |
| 411 | 20231107 | 120500 | 4516740800 | 53500 | 53500 | 53500 | 53400 | 87 |
| 412 | 20231107 | 120400 | 4512087700 | 53500 | 53600 | 53600 | 53500 | 134 |
| 413 | 20231107 | 120300 | 4504918100 | 53500 | 53500 | 53500 | 53500 | 380 |
| 414 | 20231107 | 120200 | 4484588100 | 53500 | 53500 | 53500 | 53400 | 323 |
| 415 | 20231107 | 120100 | 4467308100 | 53400 | 53400 | 53500 | 53400 | 105 |
| 416 | 20231107 | 120000 | 4461699800 | 53500 | 53500 | 53500 | 53500 | 55 |
| 417 | 20231107 | 115900 | 4458757300 | 53500 | 53500 | 53500 | 53500 | 869 |
| 418 | 20231107 | 115800 | 4412265800 | 53500 | 53600 | 53600 | 53500 | 2032 |
| 419 | 20231107 | 115700 | 4303551100 | 53600 | 53600 | 53600 | 53600 | 193 |
| 420 | 20231107 | 115600 | 4293206300 | 53600 | 53600 | 53600 | 53600 | 79 |
| 421 | 20231107 | 115500 | 4288971900 | 53600 | 53700 | 53700 | 53600 | 199 |
| 422 | 20231107 | 115400 | 4278304800 | 53700 | 53700 | 53700 | 53600 | 76 |
| 423 | 20231107 | 115300 | 4274229300 | 53700 | 53700 | 53700 | 53700 | 2 |
| 424 | 20231107 | 115200 | 4274121900 | 53700 | 53600 | 53700 | 53600 | 51 |
| 425 | 20231107 | 115100 | 4271386800 | 53700 | 53600 | 53700 | 53600 | 73 |
| 426 | 20231107 | 115000 | 4267473300 | 53600 | 53600 | 53600 | 53600 | 440 |
| 427 | 20231107 | 114900 | 4243889300 | 53600 | 53700 | 53700 | 53600 | 385 |
| 428 | 20231107 | 114800 | 4223252700 | 53600 | 53600 | 53700 | 53600 | 259 |
| 429 | 20231107 | 114700 | 4209370100 | 53600 | 53700 | 53700 | 53600 | 124 |
| 430 | 20231107 | 114600 | 4202723300 | 53700 | 53600 | 53700 | 53600 | 424 |
| 431 | 20231107 | 114500 | 4179995300 | 53700 | 53700 | 53700 | 53600 | 2579 |
| 432 | 20231107 | 114400 | 4041759100 | 53700 | 53700 | 53800 | 53700 | 265 |
| 433 | 20231107 | 114300 | 4027527200 | 53700 | 53700 | 53700 | 53700 | 66 |
| 434 | 20231107 | 114200 | 4023983000 | 53700 | 53800 | 53800 | 53700 | 722 |
| 435 | 20231107 | 114100 | 3985209400 | 53700 | 53700 | 53800 | 53700 | 108 |
| 436 | 20231107 | 114000 | 3979409600 | 53700 | 53800 | 53800 | 53700 | 272 |
| 437 | 20231107 | 113900 | 3964800200 | 53800 | 53800 | 53800 | 53700 | 97 |
| 438 | 20231107 | 113800 | 3959582900 | 53800 | 53700 | 53800 | 53700 | 109 |
| 439 | 20231107 | 113700 | 3953729400 | 53700 | 53700 | 53700 | 53700 | 395 |
| 440 | 20231107 | 113600 | 3932517900 | 53700 | 53700 | 53700 | 53700 | 23 |
| 441 | 20231107 | 113500 | 3931282800 | 53800 | 53800 | 53800 | 53700 | 17 |
| 442 | 20231107 | 113400 | 3930369200 | 53700 | 53800 | 53800 | 53700 | 1013 |
| 443 | 20231107 | 113300 | 3875970800 | 53700 | 53700 | 53700 | 53700 | 982 |
| 444 | 20231107 | 113200 | 3823237400 | 53700 | 53700 | 53800 | 53700 | 69 |
| 445 | 20231107 | 113100 | 3819529400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 446 | 20231107 | 113000 | 3819529400 | 53700 | 53800 | 53800 | 53700 | 396 |
| 447 | 20231107 | 112900 | 3798263200 | 53800 | 53700 | 53800 | 53700 | 65 |
| 448 | 20231107 | 112800 | 3794768300 | 53700 | 53700 | 53800 | 53700 | 49 |
| 449 | 20231107 | 112700 | 3792136800 | 53800 | 53700 | 53800 | 53700 | 57 |
| 450 | 20231107 | 112600 | 3789075200 | 53700 | 53700 | 53800 | 53700 | 79 |
| 451 | 20231107 | 112500 | 3784831800 | 53700 | 53800 | 53800 | 53700 | 126 |
| 452 | 20231107 | 112400 | 3778063000 | 53800 | 53700 | 53800 | 53700 | 662 |
| 453 | 20231107 | 112300 | 3742477900 | 53700 | 53800 | 53800 | 53700 | 184 |
| 454 | 20231107 | 112200 | 3732581700 | 53900 | 53800 | 53900 | 53800 | 14 |
| 455 | 20231107 | 112100 | 3731827800 | 53800 | 53700 | 53800 | 53700 | 293 |
| 456 | 20231107 | 112000 | 3716066800 | 53800 | 53800 | 53800 | 53800 | 500 |
| 457 | 20231107 | 111900 | 3689166800 | 53800 | 53800 | 53900 | 53800 | 378 |
| 458 | 20231107 | 111800 | 3668829700 | 53800 | 53800 | 53800 | 53800 | 320 |
| 459 | 20231107 | 111700 | 3651613700 | 53800 | 53800 | 53800 | 53800 | 294 |
| 460 | 20231107 | 111600 | 3635796500 | 53800 | 53900 | 53900 | 53800 | 720 |
| 461 | 20231107 | 111500 | 3597053800 | 53800 | 53800 | 53900 | 53800 | 166 |
| 462 | 20231107 | 111400 | 3588122900 | 53800 | 53800 | 53900 | 53800 | 80 |
| 463 | 20231107 | 111300 | 3583817200 | 53800 | 53800 | 53900 | 53800 | 228 |
| 464 | 20231107 | 111200 | 3571550500 | 53800 | 53800 | 53900 | 53800 | 380 |
| 465 | 20231107 | 111100 | 3551077700 | 53800 | 53900 | 53900 | 53800 | 1368 |
| 466 | 20231107 | 111000 | 3477399900 | 54000 | 54000 | 54000 | 53900 | 302 |
| 467 | 20231107 | 110900 | 3461120400 | 53900 | 53900 | 53900 | 53900 | 615 |
| 468 | 20231107 | 110800 | 3427971900 | 53900 | 53900 | 53900 | 53900 | 383 |
| 469 | 20231107 | 110700 | 3407328200 | 53900 | 53900 | 54000 | 53900 | 76 |
| 470 | 20231107 | 110600 | 3403229800 | 54000 | 54000 | 54000 | 53900 | 415 |
| 471 | 20231107 | 110500 | 3380857100 | 53900 | 53900 | 54000 | 53900 | 332 |
| 472 | 20231107 | 110400 | 3362961200 | 53900 | 54000 | 54000 | 53900 | 43 |
| 473 | 20231107 | 110300 | 3360641200 | 54000 | 53900 | 54000 | 53900 | 106 |
| 474 | 20231107 | 110200 | 3354927100 | 53900 | 54000 | 54000 | 53900 | 161 |
| 475 | 20231107 | 110100 | 3346248000 | 54000 | 54000 | 54100 | 54000 | 138 |
| 476 | 20231107 | 110000 | 3338795900 | 54100 | 54100 | 54100 | 54000 | 111 |
| 477 | 20231107 | 105900 | 3332799600 | 54000 | 54000 | 54000 | 53900 | 781 |
| 478 | 20231107 | 105800 | 3290677700 | 54100 | 54100 | 54100 | 54100 | 1 |
| 479 | 20231107 | 105700 | 3290623600 | 54100 | 54000 | 54100 | 54000 | 215 |
| 480 | 20231107 | 105600 | 3279009200 | 54100 | 54100 | 54100 | 54100 | 40 |
| 481 | 20231107 | 105500 | 3276845200 | 54100 | 54000 | 54100 | 54000 | 289 |
| 482 | 20231107 | 105400 | 3261237600 | 54000 | 54100 | 54100 | 54000 | 230 |
| 483 | 20231107 | 105300 | 3248816900 | 54100 | 54100 | 54100 | 54100 | 148 |
| 484 | 20231107 | 105200 | 3240810100 | 54000 | 54000 | 54000 | 54000 | 202 |
| 485 | 20231107 | 105100 | 3229902100 | 54000 | 54100 | 54100 | 54000 | 23 |
| 486 | 20231107 | 105000 | 3228659200 | 54100 | 54100 | 54100 | 54000 | 651 |
| 487 | 20231107 | 104900 | 3193480100 | 54100 | 54000 | 54200 | 54000 | 336 |
| 488 | 20231107 | 104800 | 3175305000 | 54100 | 54100 | 54200 | 54100 | 162 |
| 489 | 20231107 | 104700 | 3166538800 | 54200 | 54200 | 54200 | 54100 | 561 |
| 490 | 20231107 | 104600 | 3136149100 | 54200 | 54200 | 54200 | 54200 | 2 |
| 491 | 20231107 | 104500 | 3136040700 | 54200 | 54200 | 54300 | 54200 | 66 |
| 492 | 20231107 | 104400 | 3132463300 | 54200 | 54000 | 54200 | 54000 | 1562 |
| 493 | 20231107 | 104300 | 3047995300 | 53900 | 53900 | 53900 | 53900 | 247 |
| 494 | 20231107 | 104200 | 3034682000 | 53900 | 53900 | 54000 | 53900 | 1135 |
| 495 | 20231107 | 104100 | 2973503900 | 53900 | 53900 | 54000 | 53900 | 53 |
| 496 | 20231107 | 104000 | 2970646700 | 54000 | 53900 | 54000 | 53900 | 70 |
| 497 | 20231107 | 103900 | 2966867800 | 53900 | 54000 | 54000 | 53900 | 147 |
| 498 | 20231107 | 103800 | 2958935100 | 54000 | 54000 | 54000 | 54000 | 291 |
| 499 | 20231107 | 103700 | 2943221100 | 54000 | 54100 | 54100 | 54000 | 208 |
| 500 | 20231107 | 103600 | 2931986600 | 54000 | 54000 | 54100 | 54000 | 121 |
| 501 | 20231107 | 103500 | 2925452500 | 54000 | 54000 | 54100 | 54000 | 81 |
| 502 | 20231107 | 103400 | 2921078400 | 54000 | 54100 | 54100 | 54000 | 31 |
| 503 | 20231107 | 103300 | 2919403500 | 54100 | 54100 | 54100 | 54000 | 13 |
| 504 | 20231107 | 103200 | 2918700300 | 54100 | 54000 | 54100 | 54000 | 72 |
| 505 | 20231107 | 103100 | 2914811200 | 54000 | 54100 | 54100 | 54000 | 122 |
| 506 | 20231107 | 103000 | 2908221300 | 54000 | 54000 | 54100 | 54000 | 141 |
| 507 | 20231107 | 102900 | 2900607200 | 54000 | 54000 | 54000 | 53900 | 78 |
| 508 | 20231107 | 102800 | 2896397400 | 54000 | 54000 | 54000 | 53900 | 109 |
| 509 | 20231107 | 102700 | 2890520600 | 54000 | 54000 | 54000 | 54000 | 89 |
| 510 | 20231107 | 102600 | 2885714600 | 54000 | 54000 | 54000 | 54000 | 179 |
| 511 | 20231107 | 102500 | 2876048600 | 54000 | 54000 | 54100 | 54000 | 687 |
| 512 | 20231107 | 102400 | 2838950200 | 54100 | 54200 | 54200 | 54100 | 348 |
| 513 | 20231107 | 102300 | 2820123300 | 54200 | 54100 | 54200 | 54100 | 175 |
| 514 | 20231107 | 102200 | 2810655600 | 54200 | 54100 | 54200 | 54100 | 2 |
| 515 | 20231107 | 102100 | 2810547300 | 54100 | 54200 | 54200 | 54100 | 76 |
| 516 | 20231107 | 102000 | 2806433500 | 54100 | 54200 | 54200 | 54100 | 25 |
| 517 | 20231107 | 101900 | 2805078800 | 54000 | 54100 | 54200 | 54000 | 327 |
| 518 | 20231107 | 101800 | 2787380300 | 54100 | 53900 | 54100 | 53900 | 612 |
| 519 | 20231107 | 101700 | 2754336300 | 53900 | 54000 | 54000 | 53900 | 606 |
| 520 | 20231107 | 101600 | 2721614900 | 54000 | 54000 | 54100 | 53900 | 1426 |
| 521 | 20231107 | 101500 | 2644712800 | 54000 | 54000 | 54100 | 54000 | 693 |
| 522 | 20231107 | 101400 | 2607290600 | 54100 | 54100 | 54100 | 54000 | 268 |
| 523 | 20231107 | 101300 | 2592813800 | 54100 | 54000 | 54100 | 54000 | 91 |
| 524 | 20231107 | 101200 | 2587894800 | 54000 | 54100 | 54100 | 54000 | 458 |
| 525 | 20231107 | 101100 | 2563157700 | 54100 | 54000 | 54100 | 54000 | 1128 |
| 526 | 20231107 | 101000 | 2502229900 | 54100 | 54000 | 54100 | 54000 | 184 |
| 527 | 20231107 | 100900 | 2492290900 | 54100 | 54000 | 54100 | 54000 | 102 |
| 528 | 20231107 | 100800 | 2486781400 | 54000 | 54100 | 54100 | 54000 | 67 |
| 529 | 20231107 | 100700 | 2483162700 | 54100 | 54000 | 54100 | 54000 | 65 |
| 530 | 20231107 | 100600 | 2479651400 | 54100 | 54000 | 54100 | 54000 | 908 |
| 531 | 20231107 | 100500 | 2430618600 | 54000 | 54100 | 54100 | 54000 | 55 |
| 532 | 20231107 | 100400 | 2427647600 | 54000 | 54200 | 54200 | 54000 | 201 |
| 533 | 20231107 | 100300 | 2416773300 | 54200 | 54200 | 54200 | 54100 | 214 |
| 534 | 20231107 | 100200 | 2405179100 | 54200 | 54300 | 54300 | 54200 | 120 |
| 535 | 20231107 | 100100 | 2398674900 | 54300 | 54300 | 54300 | 54200 | 50 |
| 536 | 20231107 | 100000 | 2395964100 | 54300 | 54400 | 54400 | 54200 | 314 |
| 537 | 20231107 | 095900 | 2378920800 | 54300 | 54200 | 54300 | 54200 | 407 |
| 538 | 20231107 | 095800 | 2356849300 | 54100 | 54200 | 54200 | 54100 | 220 |
| 539 | 20231107 | 095700 | 2344945600 | 54100 | 54200 | 54200 | 54100 | 447 |
| 540 | 20231107 | 095600 | 2320743900 | 54200 | 54100 | 54200 | 54100 | 115 |
| 541 | 20231107 | 095500 | 2314517900 | 54100 | 54200 | 54200 | 54100 | 75 |
| 542 | 20231107 | 095400 | 2310459500 | 54100 | 54200 | 54200 | 54100 | 168 |
| 543 | 20231107 | 095300 | 2301370300 | 54200 | 54200 | 54300 | 54000 | 495 |
| 544 | 20231107 | 095200 | 2274579800 | 54100 | 54100 | 54200 | 53900 | 1208 |
| 545 | 20231107 | 095100 | 2209284900 | 54100 | 54100 | 54100 | 54000 | 304 |
| 546 | 20231107 | 095000 | 2192856100 | 54000 | 54200 | 54200 | 54000 | 394 |
| 547 | 20231107 | 094900 | 2171554300 | 54100 | 54200 | 54200 | 54100 | 117 |
| 548 | 20231107 | 094800 | 2165219800 | 54000 | 54100 | 54200 | 53900 | 4828 |
| 549 | 20231107 | 094700 | 1904356600 | 54100 | 54100 | 54200 | 54100 | 115 |
| 550 | 20231107 | 094600 | 1898131200 | 54100 | 54200 | 54200 | 54100 | 204 |
| 551 | 20231107 | 094500 | 1887086700 | 54200 | 54100 | 54200 | 54100 | 603 |
| 552 | 20231107 | 094400 | 1854459600 | 54100 | 54100 | 54200 | 54100 | 124 |
| 553 | 20231107 | 094300 | 1847749500 | 54200 | 54300 | 54300 | 54200 | 1278 |
| 554 | 20231107 | 094200 | 1778479400 | 54300 | 54300 | 54300 | 54200 | 52 |
| 555 | 20231107 | 094100 | 1775658200 | 54300 | 54200 | 54300 | 54200 | 585 |
| 556 | 20231107 | 094000 | 1743930400 | 54200 | 54300 | 54400 | 54200 | 634 |
| 557 | 20231107 | 093900 | 1709507800 | 54300 | 54400 | 54400 | 54300 | 85 |
| 558 | 20231107 | 093800 | 1704891300 | 54400 | 54300 | 54400 | 54300 | 298 |
| 559 | 20231107 | 093700 | 1688701900 | 54300 | 54400 | 54400 | 54300 | 846 |
| 560 | 20231107 | 093600 | 1642720600 | 54400 | 54400 | 54500 | 54400 | 380 |
| 561 | 20231107 | 093500 | 1622048100 | 54500 | 54500 | 54500 | 54500 | 77 |
| 562 | 20231107 | 093400 | 1617851600 | 54400 | 54500 | 54500 | 54400 | 64 |
| 563 | 20231107 | 093300 | 1614366900 | 54500 | 54400 | 54500 | 54400 | 292 |
| 564 | 20231107 | 093200 | 1598481300 | 54400 | 54400 | 54400 | 54300 | 190 |
| 565 | 20231107 | 093100 | 1588151600 | 54400 | 54400 | 54500 | 54400 | 758 |
| 566 | 20231107 | 093000 | 1546914400 | 54500 | 54500 | 54500 | 54400 | 106 |
| 567 | 20231107 | 092900 | 1541143000 | 54500 | 54500 | 54500 | 54500 | 579 |
| 568 | 20231107 | 092800 | 1509587500 | 54500 | 54700 | 54700 | 54500 | 849 |
| 569 | 20231107 | 092700 | 1463205600 | 54700 | 54800 | 54800 | 54700 | 134 |
| 570 | 20231107 | 092600 | 1455874200 | 54700 | 54800 | 54800 | 54700 | 78 |
| 571 | 20231107 | 092500 | 1451605900 | 54800 | 54800 | 54800 | 54700 | 54 |
| 572 | 20231107 | 092400 | 1448648500 | 54800 | 54700 | 54800 | 54600 | 422 |
| 573 | 20231107 | 092300 | 1425559100 | 54700 | 54700 | 54800 | 54600 | 502 |
| 574 | 20231107 | 092200 | 1398104700 | 54700 | 54800 | 54800 | 54700 | 403 |
| 575 | 20231107 | 092100 | 1376030400 | 54800 | 54800 | 54800 | 54700 | 313 |
| 576 | 20231107 | 092000 | 1358883700 | 54800 | 54900 | 54900 | 54800 | 751 |
| 577 | 20231107 | 091900 | 1317723400 | 54900 | 54800 | 55000 | 54700 | 554 |
| 578 | 20231107 | 091800 | 1287364300 | 54800 | 54800 | 54800 | 54700 | 333 |
| 579 | 20231107 | 091700 | 1269134800 | 54700 | 54400 | 54700 | 54400 | 1054 |
| 580 | 20231107 | 091600 | 1211661600 | 54400 | 54500 | 54500 | 54300 | 415 |
| 581 | 20231107 | 091500 | 1189103100 | 54400 | 54400 | 54400 | 54300 | 543 |
| 582 | 20231107 | 091400 | 1159564700 | 54400 | 54300 | 54400 | 54300 | 93 |
| 583 | 20231107 | 091300 | 1154506800 | 54400 | 54300 | 54400 | 54200 | 120 |
| 584 | 20231107 | 091200 | 1147989800 | 54300 | 54300 | 54400 | 54200 | 232 |
| 585 | 20231107 | 091100 | 1135394100 | 54300 | 54400 | 54400 | 54200 | 560 |
| 586 | 20231107 | 091000 | 1105036300 | 54400 | 54300 | 54400 | 54300 | 430 |
| 587 | 20231107 | 090900 | 1081686100 | 54400 | 54200 | 54400 | 54200 | 833 |
| 588 | 20231107 | 090800 | 1036453200 | 54300 | 54400 | 54400 | 54200 | 268 |
| 589 | 20231107 | 090700 | 1021912100 | 54300 | 54100 | 54400 | 54000 | 912 |
| 590 | 20231107 | 090600 | 972441100 | 54100 | 54200 | 54300 | 54000 | 2162 |
| 591 | 20231107 | 090500 | 855537100 | 54200 | 54100 | 54300 | 54000 | 3036 |
| 592 | 20231107 | 090400 | 691469700 | 54000 | 54300 | 54300 | 54000 | 4109 |
| 593 | 20231107 | 090300 | 468924400 | 54300 | 54300 | 54400 | 54200 | 1290 |
| 594 | 20231107 | 090200 | 398972300 | 54300 | 54400 | 54700 | 54300 | 1626 |
| 595 | 20231107 | 090100 | 310348300 | 54500 | 54800 | 54900 | 54500 | 1641 |
| 596 | 20231107 | 090000 | 220733800 | 54900 | 55200 | 55200 | 54900 | 3936 |