32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 15379 |
| 3 | 20231109 | 185400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20231109 | 185300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20231109 | 185200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20231109 | 185100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20231109 | 185000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20231109 | 184900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20231109 | 184800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20231109 | 184700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20231109 | 184600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20231109 | 184500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20231109 | 184400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20231109 | 184300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20231109 | 184200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20231109 | 184100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20231109 | 184000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20231109 | 183900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20231109 | 183800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20231109 | 183700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20231109 | 183600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20231109 | 183500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20231109 | 183400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20231109 | 183300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20231109 | 183200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20231109 | 183100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20231109 | 183000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20231109 | 182900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20231109 | 182800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20231109 | 182700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20231109 | 182600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20231109 | 182500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 15379 |
| 33 | 20231109 | 182400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20231109 | 182300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20231109 | 182200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20231109 | 182100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20231109 | 182000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20231109 | 181900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20231109 | 181800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20231109 | 181700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20231109 | 181600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20231109 | 181500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20231109 | 181400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20231109 | 181300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20231109 | 181200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20231109 | 181100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20231109 | 181000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20231109 | 180900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20231109 | 180800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20231109 | 180700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20231109 | 180600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20231109 | 180500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20231109 | 180400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20231109 | 180300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20231109 | 180200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20231109 | 180100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20231109 | 180000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20231109 | 175900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20231109 | 175800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20231109 | 175700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20231109 | 175600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20231109 | 175500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 15379 |
| 63 | 20231109 | 175400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20231109 | 175300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20231109 | 175200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20231109 | 175100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20231109 | 175000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20231109 | 174900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20231109 | 174800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20231109 | 174700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20231109 | 174600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20231109 | 174500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20231109 | 174400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20231109 | 174300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20231109 | 174200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20231109 | 174100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20231109 | 174000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20231109 | 173900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20231109 | 173800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20231109 | 173700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20231109 | 173600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20231109 | 173500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20231109 | 173400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20231109 | 173300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20231109 | 173200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20231109 | 173100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20231109 | 173000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20231109 | 172900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20231109 | 172800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20231109 | 172700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20231109 | 172600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20231109 | 172500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 15379 |
| 93 | 20231109 | 172400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20231109 | 172300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20231109 | 172200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20231109 | 172100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20231109 | 172000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20231109 | 171900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20231109 | 171800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20231109 | 171700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20231109 | 171600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20231109 | 171500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20231109 | 171400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20231109 | 171300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20231109 | 171200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20231109 | 171100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20231109 | 171000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20231109 | 170900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20231109 | 170800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20231109 | 170700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20231109 | 170600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20231109 | 170500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20231109 | 170400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20231109 | 170300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20231109 | 170200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20231109 | 170100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20231109 | 170000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20231109 | 165900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20231109 | 165800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20231109 | 165700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20231109 | 165600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20231109 | 165500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 15379 |
| 123 | 20231109 | 165400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20231109 | 165300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20231109 | 165200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20231109 | 165100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20231109 | 165000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20231109 | 164900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20231109 | 164800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20231109 | 164700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20231109 | 164600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20231109 | 164500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20231109 | 164400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20231109 | 164300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20231109 | 164200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20231109 | 164100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20231109 | 164000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20231109 | 163900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20231109 | 163800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20231109 | 163700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20231109 | 163600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20231109 | 163500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20231109 | 163400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20231109 | 163300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20231109 | 163200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20231109 | 163100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20231109 | 163000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20231109 | 162900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20231109 | 162800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20231109 | 162700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20231109 | 162600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20231109 | 162500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 15379 |
| 153 | 20231109 | 162400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20231109 | 162300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20231109 | 162200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20231109 | 162100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20231109 | 162000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20231109 | 161900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20231109 | 161800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20231109 | 161700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20231109 | 161600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20231109 | 161500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20231109 | 161400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20231109 | 161300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20231109 | 161200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20231109 | 161100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20231109 | 161000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20231109 | 160900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20231109 | 160800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20231109 | 160700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20231109 | 160600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20231109 | 160500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20231109 | 160400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20231109 | 160300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20231109 | 160200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20231109 | 160100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20231109 | 160000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20231109 | 155900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20231109 | 155800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20231109 | 155700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20231109 | 155600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20231109 | 155500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 15379 |
| 183 | 20231109 | 155400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20231109 | 155300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20231109 | 155200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20231109 | 155100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20231109 | 155000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20231109 | 154900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20231109 | 154800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20231109 | 154700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20231109 | 154600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20231109 | 154500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20231109 | 154400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20231109 | 154300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20231109 | 154200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20231109 | 154100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20231109 | 154000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20231109 | 153900 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20231109 | 153800 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20231109 | 153700 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20231109 | 153600 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20231109 | 153500 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20231109 | 153400 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20231109 | 153300 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20231109 | 153200 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 206 | 20231109 | 153100 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 0 |
| 207 | 20231109 | 153000 | 6826720300 | 53300 | 53300 | 53300 | 53300 | 15379 |
| 208 | 20231109 | 152900 | 6007019600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 209 | 20231109 | 152800 | 6007019600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 210 | 20231109 | 152700 | 6007019600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 211 | 20231109 | 152600 | 6007019600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 212 | 20231109 | 152500 | 6007019600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 213 | 20231109 | 152400 | 6007019600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 214 | 20231109 | 152300 | 6007019600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 215 | 20231109 | 152200 | 6007019600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 216 | 20231109 | 152100 | 6007019600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 217 | 20231109 | 152000 | 6007019600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 218 | 20231109 | 151900 | 6007019600 | 53400 | 53400 | 53400 | 53200 | 260 |
| 219 | 20231109 | 151800 | 5993165300 | 53400 | 53200 | 53400 | 53100 | 1058 |
| 220 | 20231109 | 151700 | 5936813400 | 53200 | 53200 | 53300 | 53200 | 636 |
| 221 | 20231109 | 151600 | 5902973900 | 53200 | 53200 | 53300 | 53200 | 554 |
| 222 | 20231109 | 151500 | 5873498400 | 53200 | 53200 | 53300 | 53200 | 387 |
| 223 | 20231109 | 151400 | 5852906400 | 53200 | 53200 | 53300 | 53200 | 384 |
| 224 | 20231109 | 151300 | 5832467300 | 53300 | 53300 | 53400 | 53200 | 835 |
| 225 | 20231109 | 151200 | 5787978900 | 53300 | 53200 | 53300 | 53200 | 407 |
| 226 | 20231109 | 151100 | 5766325800 | 53200 | 53300 | 53300 | 53200 | 442 |
| 227 | 20231109 | 151000 | 5742808300 | 53200 | 53200 | 53300 | 53200 | 673 |
| 228 | 20231109 | 150900 | 5707004600 | 53200 | 53200 | 53300 | 53200 | 413 |
| 229 | 20231109 | 150800 | 5685020800 | 53200 | 53300 | 53300 | 53200 | 1528 |
| 230 | 20231109 | 150700 | 5603685600 | 53300 | 53400 | 53400 | 53300 | 506 |
| 231 | 20231109 | 150600 | 5576689400 | 53300 | 53300 | 53400 | 53300 | 361 |
| 232 | 20231109 | 150500 | 5557430200 | 53300 | 53400 | 53400 | 53300 | 327 |
| 233 | 20231109 | 150400 | 5539999500 | 53400 | 53300 | 53400 | 53300 | 478 |
| 234 | 20231109 | 150300 | 5514492500 | 53300 | 53400 | 53400 | 53300 | 77 |
| 235 | 20231109 | 150200 | 5510386100 | 53400 | 53300 | 53400 | 53300 | 251 |
| 236 | 20231109 | 150100 | 5496985200 | 53300 | 53300 | 53300 | 53300 | 46 |
| 237 | 20231109 | 150000 | 5494533400 | 53300 | 53300 | 53400 | 53300 | 60 |
| 238 | 20231109 | 145900 | 5491334100 | 53300 | 53200 | 53500 | 53200 | 1192 |
| 239 | 20231109 | 145800 | 5427716900 | 53200 | 53300 | 53300 | 53200 | 305 |
| 240 | 20231109 | 145700 | 5411481700 | 53200 | 53200 | 53300 | 53200 | 323 |
| 241 | 20231109 | 145600 | 5394271800 | 53200 | 53300 | 53400 | 53200 | 275 |
| 242 | 20231109 | 145500 | 5379615700 | 53300 | 53400 | 53400 | 53200 | 221 |
| 243 | 20231109 | 145400 | 5367830000 | 53400 | 53300 | 53400 | 53200 | 919 |
| 244 | 20231109 | 145300 | 5318824200 | 53300 | 53400 | 53500 | 53300 | 1285 |
| 245 | 20231109 | 145200 | 5250134700 | 53400 | 53300 | 53400 | 53200 | 294 |
| 246 | 20231109 | 145100 | 5234459900 | 53300 | 53200 | 53400 | 53200 | 858 |
| 247 | 20231109 | 145000 | 5188712200 | 53200 | 53300 | 53300 | 53200 | 675 |
| 248 | 20231109 | 144900 | 5152734800 | 53400 | 53300 | 53400 | 53200 | 307 |
| 249 | 20231109 | 144800 | 5136372800 | 53300 | 53200 | 53400 | 53200 | 294 |
| 250 | 20231109 | 144700 | 5120703000 | 53200 | 53300 | 53400 | 53200 | 259 |
| 251 | 20231109 | 144600 | 5106900800 | 53200 | 53300 | 53400 | 53200 | 265 |
| 252 | 20231109 | 144500 | 5092789400 | 53300 | 53300 | 53300 | 53200 | 198 |
| 253 | 20231109 | 144400 | 5082237600 | 53300 | 53300 | 53400 | 53200 | 731 |
| 254 | 20231109 | 144300 | 5043244600 | 53300 | 53300 | 53400 | 53200 | 324 |
| 255 | 20231109 | 144200 | 5025981500 | 53200 | 53300 | 53300 | 53200 | 526 |
| 256 | 20231109 | 144100 | 4997969800 | 53300 | 53200 | 53300 | 53200 | 339 |
| 257 | 20231109 | 144000 | 4979925300 | 53200 | 53200 | 53300 | 53200 | 366 |
| 258 | 20231109 | 143900 | 4960443000 | 53200 | 53200 | 53300 | 53200 | 344 |
| 259 | 20231109 | 143800 | 4942140000 | 53200 | 53200 | 53200 | 53200 | 292 |
| 260 | 20231109 | 143700 | 4926605600 | 53200 | 53200 | 53200 | 53200 | 249 |
| 261 | 20231109 | 143600 | 4913358800 | 53200 | 53200 | 53300 | 53200 | 283 |
| 262 | 20231109 | 143500 | 4898300000 | 53200 | 53200 | 53300 | 53200 | 334 |
| 263 | 20231109 | 143400 | 4880524300 | 53200 | 53200 | 53200 | 53200 | 252 |
| 264 | 20231109 | 143300 | 4867117900 | 53200 | 53200 | 53300 | 53200 | 462 |
| 265 | 20231109 | 143200 | 4842506900 | 53200 | 53100 | 53400 | 53100 | 396 |
| 266 | 20231109 | 143100 | 4821419800 | 53100 | 53200 | 53200 | 53100 | 223 |
| 267 | 20231109 | 143000 | 4809559900 | 53200 | 53200 | 53300 | 53100 | 430 |
| 268 | 20231109 | 142900 | 4786680300 | 53200 | 53200 | 53300 | 53100 | 402 |
| 269 | 20231109 | 142800 | 4765291900 | 53200 | 53200 | 53200 | 53200 | 268 |
| 270 | 20231109 | 142700 | 4751034300 | 53200 | 53200 | 53200 | 53200 | 393 |
| 271 | 20231109 | 142600 | 4730126700 | 53200 | 53200 | 53200 | 53200 | 274 |
| 272 | 20231109 | 142500 | 4715549900 | 53200 | 53300 | 53300 | 53200 | 199 |
| 273 | 20231109 | 142400 | 4704952300 | 53300 | 53200 | 53300 | 53200 | 335 |
| 274 | 20231109 | 142300 | 4687111700 | 53200 | 53200 | 53300 | 53200 | 301 |
| 275 | 20231109 | 142200 | 4671098400 | 53200 | 53200 | 53200 | 53200 | 351 |
| 276 | 20231109 | 142100 | 4652425200 | 53200 | 53300 | 53300 | 53200 | 335 |
| 277 | 20231109 | 142000 | 4634579900 | 53300 | 53300 | 53400 | 53300 | 209 |
| 278 | 20231109 | 141900 | 4623439200 | 53300 | 53200 | 53400 | 53200 | 365 |
| 279 | 20231109 | 141800 | 4603982200 | 53200 | 53300 | 53300 | 53200 | 248 |
| 280 | 20231109 | 141700 | 4590784700 | 53300 | 53300 | 53400 | 53200 | 405 |
| 281 | 20231109 | 141600 | 4569195800 | 53300 | 53300 | 53300 | 53300 | 159 |
| 282 | 20231109 | 141500 | 4560721100 | 53300 | 53200 | 53400 | 53200 | 2181 |
| 283 | 20231109 | 141400 | 4444454800 | 53200 | 53200 | 53300 | 53200 | 316 |
| 284 | 20231109 | 141300 | 4427628100 | 53200 | 53100 | 53300 | 53100 | 237 |
| 285 | 20231109 | 141200 | 4415018500 | 53100 | 53100 | 53300 | 53100 | 380 |
| 286 | 20231109 | 141100 | 4394799900 | 53100 | 53300 | 53300 | 53100 | 187 |
| 287 | 20231109 | 141000 | 4384847400 | 53200 | 53100 | 53200 | 53100 | 101 |
| 288 | 20231109 | 140900 | 4379478100 | 53300 | 53100 | 53300 | 53100 | 245 |
| 289 | 20231109 | 140800 | 4366445500 | 53100 | 53200 | 53200 | 53100 | 174 |
| 290 | 20231109 | 140700 | 4357197100 | 53200 | 53200 | 53200 | 53100 | 164 |
| 291 | 20231109 | 140600 | 4348473800 | 53100 | 53100 | 53200 | 53100 | 180 |
| 292 | 20231109 | 140500 | 4338912100 | 53100 | 53100 | 53300 | 53100 | 152 |
| 293 | 20231109 | 140400 | 4330824300 | 53200 | 53200 | 53200 | 53100 | 514 |
| 294 | 20231109 | 140300 | 4303486500 | 53200 | 53200 | 53200 | 53200 | 128 |
| 295 | 20231109 | 140200 | 4296676900 | 53200 | 53200 | 53300 | 53200 | 134 |
| 296 | 20231109 | 140100 | 4289548000 | 53200 | 53200 | 53200 | 53200 | 173 |
| 297 | 20231109 | 140000 | 4280344400 | 53200 | 53200 | 53200 | 53200 | 245 |
| 298 | 20231109 | 135900 | 4267310400 | 53200 | 53100 | 53300 | 53100 | 238 |
| 299 | 20231109 | 135800 | 4254651200 | 53100 | 53100 | 53200 | 53100 | 182 |
| 300 | 20231109 | 135700 | 4244981200 | 53100 | 53100 | 53200 | 53100 | 237 |
| 301 | 20231109 | 135600 | 4232393800 | 53100 | 53100 | 53200 | 53100 | 158 |
| 302 | 20231109 | 135500 | 4223996400 | 53100 | 53100 | 53200 | 53100 | 129 |
| 303 | 20231109 | 135400 | 4217143700 | 53100 | 53100 | 53200 | 53100 | 171 |
| 304 | 20231109 | 135300 | 4208061200 | 53100 | 53200 | 53200 | 53100 | 102 |
| 305 | 20231109 | 135200 | 4202640800 | 53200 | 53200 | 53200 | 53200 | 244 |
| 306 | 20231109 | 135100 | 4189660000 | 53200 | 53200 | 53400 | 53200 | 110 |
| 307 | 20231109 | 135000 | 4183799200 | 53200 | 53300 | 53300 | 53200 | 131 |
| 308 | 20231109 | 134900 | 4176818500 | 53300 | 53200 | 53400 | 53200 | 441 |
| 309 | 20231109 | 134800 | 4153324400 | 53200 | 53200 | 53300 | 53200 | 199 |
| 310 | 20231109 | 134700 | 4142727600 | 53200 | 53200 | 53300 | 53200 | 260 |
| 311 | 20231109 | 134600 | 4128890100 | 53200 | 53200 | 53300 | 53200 | 241 |
| 312 | 20231109 | 134500 | 4116066500 | 53200 | 53200 | 53300 | 53200 | 100 |
| 313 | 20231109 | 134400 | 4110741500 | 53300 | 53200 | 53300 | 53200 | 267 |
| 314 | 20231109 | 134300 | 4096533500 | 53300 | 53100 | 53400 | 53100 | 216 |
| 315 | 20231109 | 134200 | 4085023500 | 53200 | 53200 | 53200 | 53100 | 732 |
| 316 | 20231109 | 134100 | 4046083500 | 53200 | 53200 | 53300 | 53200 | 430 |
| 317 | 20231109 | 134000 | 4023191500 | 53300 | 53300 | 53300 | 53300 | 129 |
| 318 | 20231109 | 133900 | 4016315800 | 53300 | 53200 | 53300 | 53200 | 308 |
| 319 | 20231109 | 133800 | 3999918700 | 53300 | 53200 | 53300 | 53200 | 535 |
| 320 | 20231109 | 133700 | 3971409500 | 53200 | 53100 | 53300 | 53100 | 161 |
| 321 | 20231109 | 133600 | 3962843900 | 53100 | 53100 | 53200 | 53100 | 249 |
| 322 | 20231109 | 133500 | 3949621500 | 53200 | 53100 | 53300 | 53100 | 141 |
| 323 | 20231109 | 133400 | 3942121600 | 53100 | 53200 | 53200 | 53100 | 153 |
| 324 | 20231109 | 133300 | 3933992400 | 53200 | 53300 | 53300 | 53200 | 191 |
| 325 | 20231109 | 133200 | 3923831100 | 53200 | 53200 | 53200 | 53200 | 105 |
| 326 | 20231109 | 133100 | 3918245100 | 53200 | 53200 | 53300 | 53200 | 217 |
| 327 | 20231109 | 133000 | 3906700500 | 53200 | 53200 | 53200 | 53100 | 856 |
| 328 | 20231109 | 132900 | 3861169800 | 53300 | 53200 | 53300 | 53200 | 102 |
| 329 | 20231109 | 132800 | 3855742900 | 53200 | 53200 | 53300 | 53100 | 338 |
| 330 | 20231109 | 132700 | 3837761000 | 53200 | 53200 | 53200 | 53100 | 138 |
| 331 | 20231109 | 132600 | 3830422400 | 53200 | 53200 | 53200 | 53200 | 174 |
| 332 | 20231109 | 132500 | 3821165600 | 53200 | 53200 | 53300 | 53200 | 113 |
| 333 | 20231109 | 132400 | 3815150000 | 53200 | 53200 | 53300 | 53100 | 101 |
| 334 | 20231109 | 132300 | 3809779700 | 53200 | 53300 | 53300 | 53200 | 352 |
| 335 | 20231109 | 132200 | 3791053200 | 53200 | 53100 | 53200 | 53100 | 440 |
| 336 | 20231109 | 132100 | 3767650800 | 53100 | 53100 | 53200 | 53100 | 116 |
| 337 | 20231109 | 132000 | 3761490100 | 53100 | 53100 | 53200 | 53100 | 187 |
| 338 | 20231109 | 131900 | 3751560100 | 53100 | 53200 | 53200 | 53100 | 181 |
| 339 | 20231109 | 131800 | 3741938300 | 53200 | 53100 | 53200 | 53000 | 366 |
| 340 | 20231109 | 131700 | 3722494800 | 53100 | 53100 | 53100 | 53000 | 79 |
| 341 | 20231109 | 131600 | 3718300400 | 53100 | 53100 | 53100 | 53100 | 213 |
| 342 | 20231109 | 131500 | 3706990100 | 53100 | 53100 | 53200 | 53100 | 224 |
| 343 | 20231109 | 131400 | 3695095600 | 53100 | 53100 | 53100 | 53100 | 113 |
| 344 | 20231109 | 131300 | 3689095300 | 53100 | 53100 | 53200 | 53000 | 118 |
| 345 | 20231109 | 131200 | 3682832900 | 53000 | 53000 | 53200 | 53000 | 254 |
| 346 | 20231109 | 131100 | 3669346300 | 53000 | 53000 | 53200 | 53000 | 192 |
| 347 | 20231109 | 131000 | 3659150800 | 53000 | 53000 | 53100 | 53000 | 212 |
| 348 | 20231109 | 130900 | 3647914000 | 53000 | 53100 | 53100 | 53000 | 170 |
| 349 | 20231109 | 130800 | 3638892000 | 53100 | 53100 | 53200 | 53100 | 204 |
| 350 | 20231109 | 130700 | 3628057800 | 53100 | 53000 | 53100 | 53000 | 202 |
| 351 | 20231109 | 130600 | 3617339000 | 53000 | 53000 | 53100 | 53000 | 110 |
| 352 | 20231109 | 130500 | 3611507400 | 53000 | 53000 | 53100 | 53000 | 220 |
| 353 | 20231109 | 130400 | 3599847100 | 53000 | 53100 | 53100 | 53000 | 125 |
| 354 | 20231109 | 130300 | 3593213100 | 53100 | 53000 | 53100 | 53000 | 141 |
| 355 | 20231109 | 130200 | 3585729100 | 53000 | 53100 | 53200 | 53000 | 199 |
| 356 | 20231109 | 130100 | 3575165900 | 53100 | 53100 | 53100 | 53100 | 113 |
| 357 | 20231109 | 130000 | 3569165600 | 53100 | 53100 | 53100 | 53100 | 164 |
| 358 | 20231109 | 125900 | 3560457200 | 53100 | 53100 | 53200 | 53100 | 355 |
| 359 | 20231109 | 125800 | 3541604700 | 53100 | 53100 | 53100 | 53100 | 217 |
| 360 | 20231109 | 125700 | 3530082000 | 53100 | 53100 | 53200 | 53100 | 209 |
| 361 | 20231109 | 125600 | 3518983900 | 53100 | 53100 | 53100 | 53100 | 229 |
| 362 | 20231109 | 125500 | 3506824000 | 53100 | 53100 | 53200 | 53100 | 228 |
| 363 | 20231109 | 125400 | 3494717100 | 53100 | 53100 | 53100 | 53100 | 309 |
| 364 | 20231109 | 125300 | 3478309200 | 53100 | 53100 | 53200 | 53100 | 117 |
| 365 | 20231109 | 125200 | 3472096300 | 53100 | 53100 | 53100 | 53100 | 193 |
| 366 | 20231109 | 125100 | 3461848000 | 53100 | 53100 | 53100 | 53100 | 111 |
| 367 | 20231109 | 125000 | 3455953900 | 53100 | 53000 | 53200 | 53000 | 243 |
| 368 | 20231109 | 124900 | 3443053000 | 53000 | 53000 | 53100 | 53000 | 507 |
| 369 | 20231109 | 124800 | 3416151000 | 53100 | 53100 | 53100 | 53000 | 149 |
| 370 | 20231109 | 124700 | 3408250000 | 53100 | 53100 | 53200 | 53100 | 277 |
| 371 | 20231109 | 124600 | 3393541200 | 53100 | 53100 | 53100 | 53100 | 229 |
| 372 | 20231109 | 124500 | 3381381300 | 53100 | 53100 | 53100 | 53100 | 104 |
| 373 | 20231109 | 124400 | 3375858900 | 53100 | 53100 | 53100 | 53100 | 229 |
| 374 | 20231109 | 124300 | 3363699000 | 53100 | 53100 | 53100 | 53100 | 257 |
| 375 | 20231109 | 124200 | 3350052300 | 53100 | 53100 | 53100 | 53100 | 349 |
| 376 | 20231109 | 124100 | 3331520400 | 53100 | 53100 | 53200 | 53100 | 432 |
| 377 | 20231109 | 124000 | 3308581100 | 53100 | 53100 | 53100 | 53100 | 215 |
| 378 | 20231109 | 123900 | 3297164600 | 53100 | 53100 | 53100 | 53100 | 129 |
| 379 | 20231109 | 123800 | 3290314700 | 53100 | 53100 | 53200 | 53100 | 2657 |
| 380 | 20231109 | 123700 | 3149227400 | 53100 | 53200 | 53200 | 53100 | 534 |
| 381 | 20231109 | 123600 | 3120833000 | 53200 | 53300 | 53300 | 53200 | 389 |
| 382 | 20231109 | 123500 | 3100138000 | 53200 | 53200 | 53300 | 53200 | 458 |
| 383 | 20231109 | 123400 | 3075772300 | 53200 | 53200 | 53200 | 53200 | 118 |
| 384 | 20231109 | 123300 | 3069494700 | 53200 | 53200 | 53200 | 53200 | 174 |
| 385 | 20231109 | 123200 | 3060237900 | 53200 | 53200 | 53200 | 53200 | 111 |
| 386 | 20231109 | 123100 | 3054332700 | 53200 | 53200 | 53200 | 53200 | 220 |
| 387 | 20231109 | 123000 | 3042628700 | 53200 | 53200 | 53200 | 53200 | 90 |
| 388 | 20231109 | 122900 | 3037840700 | 53200 | 53200 | 53300 | 53200 | 157 |
| 389 | 20231109 | 122800 | 3029488200 | 53200 | 53200 | 53200 | 53200 | 186 |
| 390 | 20231109 | 122700 | 3019593000 | 53200 | 53200 | 53200 | 53200 | 101 |
| 391 | 20231109 | 122600 | 3014219800 | 53200 | 53200 | 53300 | 53200 | 145 |
| 392 | 20231109 | 122500 | 3006503900 | 53200 | 53300 | 53300 | 53200 | 183 |
| 393 | 20231109 | 122400 | 2996766800 | 53200 | 53200 | 53200 | 53200 | 87 |
| 394 | 20231109 | 122300 | 2992138400 | 53200 | 53200 | 53200 | 53200 | 175 |
| 395 | 20231109 | 122200 | 2982828400 | 53300 | 53300 | 53300 | 53200 | 151 |
| 396 | 20231109 | 122100 | 2974787400 | 53200 | 53200 | 53200 | 53100 | 365 |
| 397 | 20231109 | 122000 | 2955372500 | 53200 | 53200 | 53200 | 53200 | 237 |
| 398 | 20231109 | 121900 | 2942764100 | 53200 | 53200 | 53200 | 53200 | 86 |
| 399 | 20231109 | 121800 | 2938188900 | 53200 | 53100 | 53200 | 53100 | 343 |
| 400 | 20231109 | 121700 | 2919959500 | 53100 | 53100 | 53100 | 53100 | 121 |
| 401 | 20231109 | 121600 | 2913534400 | 53100 | 53100 | 53200 | 53100 | 67 |
| 402 | 20231109 | 121500 | 2909976500 | 53100 | 53100 | 53200 | 53100 | 258 |
| 403 | 20231109 | 121400 | 2896275200 | 53200 | 53100 | 53200 | 53100 | 1052 |
| 404 | 20231109 | 121300 | 2840387100 | 53100 | 53200 | 53200 | 53100 | 85 |
| 405 | 20231109 | 121200 | 2835870800 | 53200 | 53100 | 53200 | 53100 | 406 |
| 406 | 20231109 | 121100 | 2814277200 | 53100 | 53200 | 53200 | 53100 | 95 |
| 407 | 20231109 | 121000 | 2809231700 | 53100 | 53100 | 53200 | 53100 | 232 |
| 408 | 20231109 | 120900 | 2796910500 | 53100 | 53100 | 53100 | 53100 | 47 |
| 409 | 20231109 | 120800 | 2794414800 | 53100 | 53100 | 53200 | 53100 | 167 |
| 410 | 20231109 | 120700 | 2785539800 | 53100 | 53300 | 53300 | 53100 | 1988 |
| 411 | 20231109 | 120600 | 2679785200 | 53200 | 53200 | 53300 | 53200 | 136 |
| 412 | 20231109 | 120500 | 2672548100 | 53200 | 53200 | 53300 | 53200 | 110 |
| 413 | 20231109 | 120400 | 2666696000 | 53200 | 53200 | 53200 | 53200 | 311 |
| 414 | 20231109 | 120300 | 2650150800 | 53200 | 53200 | 53200 | 53200 | 78 |
| 415 | 20231109 | 120200 | 2646001200 | 53200 | 53200 | 53300 | 53200 | 220 |
| 416 | 20231109 | 120100 | 2634296700 | 53300 | 53300 | 53300 | 53200 | 114 |
| 417 | 20231109 | 120000 | 2628228700 | 53300 | 53200 | 53300 | 53200 | 175 |
| 418 | 20231109 | 115900 | 2618910100 | 53200 | 53200 | 53300 | 53200 | 227 |
| 419 | 20231109 | 115800 | 2606830800 | 53200 | 53300 | 53300 | 53200 | 124 |
| 420 | 20231109 | 115700 | 2600228800 | 53300 | 53300 | 53300 | 53200 | 288 |
| 421 | 20231109 | 115600 | 2584879600 | 53300 | 53300 | 53300 | 53300 | 62 |
| 422 | 20231109 | 115500 | 2581575000 | 53300 | 53300 | 53300 | 53300 | 92 |
| 423 | 20231109 | 115400 | 2576671400 | 53300 | 53300 | 53400 | 53200 | 272 |
| 424 | 20231109 | 115300 | 2562184800 | 53200 | 53200 | 53300 | 53200 | 502 |
| 425 | 20231109 | 115200 | 2535436800 | 53200 | 53200 | 53300 | 53200 | 99 |
| 426 | 20231109 | 115100 | 2530169800 | 53200 | 53200 | 53300 | 53200 | 299 |
| 427 | 20231109 | 115000 | 2514261000 | 53200 | 53200 | 53200 | 53200 | 52 |
| 428 | 20231109 | 114900 | 2511494600 | 53200 | 53200 | 53300 | 53200 | 198 |
| 429 | 20231109 | 114800 | 2500958400 | 53200 | 53200 | 53200 | 53200 | 209 |
| 430 | 20231109 | 114700 | 2489839600 | 53300 | 53200 | 53300 | 53200 | 76 |
| 431 | 20231109 | 114600 | 2485796300 | 53200 | 53200 | 53200 | 53200 | 258 |
| 432 | 20231109 | 114500 | 2472070700 | 53200 | 53200 | 53300 | 53200 | 166 |
| 433 | 20231109 | 114400 | 2463234900 | 53200 | 53200 | 53200 | 53200 | 232 |
| 434 | 20231109 | 114300 | 2450892500 | 53200 | 53200 | 53300 | 53200 | 191 |
| 435 | 20231109 | 114200 | 2440731100 | 53200 | 53200 | 53300 | 53200 | 144 |
| 436 | 20231109 | 114100 | 2433069700 | 53200 | 53200 | 53300 | 53200 | 161 |
| 437 | 20231109 | 114000 | 2424504300 | 53200 | 53300 | 53300 | 53200 | 191 |
| 438 | 20231109 | 113900 | 2414338900 | 53200 | 53200 | 53200 | 53200 | 62 |
| 439 | 20231109 | 113800 | 2411040500 | 53200 | 53200 | 53200 | 53200 | 224 |
| 440 | 20231109 | 113700 | 2399123700 | 53300 | 53200 | 53300 | 53200 | 122 |
| 441 | 20231109 | 113600 | 2392627300 | 53300 | 53200 | 53300 | 53200 | 269 |
| 442 | 20231109 | 113500 | 2378309200 | 53300 | 53200 | 53300 | 53200 | 157 |
| 443 | 20231109 | 113400 | 2369955400 | 53200 | 53200 | 53300 | 53100 | 76 |
| 444 | 20231109 | 113300 | 2365914700 | 53100 | 53100 | 53300 | 53100 | 429 |
| 445 | 20231109 | 113200 | 2343099300 | 53200 | 53200 | 53200 | 53100 | 290 |
| 446 | 20231109 | 113100 | 2327685400 | 53100 | 53100 | 53200 | 53100 | 165 |
| 447 | 20231109 | 113000 | 2318918500 | 53200 | 53100 | 53200 | 53100 | 449 |
| 448 | 20231109 | 112900 | 2295052000 | 53100 | 53100 | 53100 | 53100 | 131 |
| 449 | 20231109 | 112800 | 2288095900 | 53100 | 53200 | 53200 | 53100 | 199 |
| 450 | 20231109 | 112700 | 2277526100 | 53100 | 53200 | 53200 | 53100 | 156 |
| 451 | 20231109 | 112600 | 2269241000 | 53100 | 53100 | 53200 | 53100 | 87 |
| 452 | 20231109 | 112500 | 2264621200 | 53100 | 53200 | 53300 | 53100 | 1722 |
| 453 | 20231109 | 112400 | 2173020700 | 53200 | 53200 | 53300 | 53200 | 136 |
| 454 | 20231109 | 112300 | 2165785200 | 53300 | 53300 | 53300 | 53200 | 225 |
| 455 | 20231109 | 112200 | 2153797400 | 53300 | 53200 | 53300 | 53200 | 297 |
| 456 | 20231109 | 112100 | 2137981900 | 53200 | 53200 | 53300 | 53200 | 123 |
| 457 | 20231109 | 112000 | 2131434900 | 53300 | 53300 | 53400 | 53200 | 668 |
| 458 | 20231109 | 111900 | 2095830900 | 53300 | 53300 | 53300 | 53300 | 175 |
| 459 | 20231109 | 111800 | 2086503400 | 53300 | 53300 | 53300 | 53300 | 139 |
| 460 | 20231109 | 111700 | 2079094700 | 53300 | 53300 | 53400 | 53300 | 257 |
| 461 | 20231109 | 111600 | 2065395400 | 53400 | 53400 | 53400 | 53400 | 403 |
| 462 | 20231109 | 111500 | 2043875200 | 53400 | 53400 | 53400 | 53400 | 193 |
| 463 | 20231109 | 111400 | 2033569000 | 53400 | 53400 | 53500 | 53400 | 282 |
| 464 | 20231109 | 111300 | 2018495900 | 53400 | 53400 | 53500 | 53400 | 130 |
| 465 | 20231109 | 111200 | 2011553500 | 53400 | 53500 | 53500 | 53400 | 223 |
| 466 | 20231109 | 111100 | 1999642900 | 53400 | 53400 | 53400 | 53400 | 147 |
| 467 | 20231109 | 111000 | 1991793100 | 53400 | 53400 | 53500 | 53400 | 192 |
| 468 | 20231109 | 110900 | 1981539900 | 53400 | 53400 | 53400 | 53400 | 170 |
| 469 | 20231109 | 110800 | 1972461900 | 53400 | 53500 | 53500 | 53400 | 155 |
| 470 | 20231109 | 110700 | 1964181900 | 53400 | 53400 | 53500 | 53400 | 232 |
| 471 | 20231109 | 110600 | 1951785400 | 53500 | 53400 | 53500 | 53400 | 202 |
| 472 | 20231109 | 110500 | 1940989000 | 53400 | 53400 | 53400 | 53400 | 148 |
| 473 | 20231109 | 110400 | 1933085800 | 53400 | 53400 | 53500 | 53400 | 212 |
| 474 | 20231109 | 110300 | 1921762100 | 53400 | 53400 | 53500 | 53400 | 146 |
| 475 | 20231109 | 110200 | 1913965600 | 53400 | 53400 | 53500 | 53400 | 173 |
| 476 | 20231109 | 110100 | 1904725300 | 53500 | 53500 | 53500 | 53400 | 231 |
| 477 | 20231109 | 110000 | 1892373800 | 53400 | 53400 | 53500 | 53400 | 182 |
| 478 | 20231109 | 105900 | 1882654900 | 53400 | 53400 | 53400 | 53400 | 183 |
| 479 | 20231109 | 105800 | 1872882700 | 53400 | 53500 | 53500 | 53400 | 149 |
| 480 | 20231109 | 105700 | 1864924600 | 53400 | 53400 | 53500 | 53400 | 169 |
| 481 | 20231109 | 105600 | 1855897200 | 53400 | 53500 | 53500 | 53400 | 455 |
| 482 | 20231109 | 105500 | 1831557500 | 53500 | 53600 | 53600 | 53500 | 132 |
| 483 | 20231109 | 105400 | 1824495200 | 53500 | 53600 | 53600 | 53500 | 218 |
| 484 | 20231109 | 105300 | 1812829600 | 53500 | 53500 | 53600 | 53500 | 111 |
| 485 | 20231109 | 105200 | 1806889700 | 53600 | 53500 | 53600 | 53500 | 107 |
| 486 | 20231109 | 105100 | 1801164200 | 53500 | 53500 | 53500 | 53500 | 191 |
| 487 | 20231109 | 105000 | 1790945700 | 53500 | 53500 | 53600 | 53500 | 139 |
| 488 | 20231109 | 104900 | 1783507600 | 53500 | 53500 | 53600 | 53500 | 194 |
| 489 | 20231109 | 104800 | 1773126800 | 53500 | 53500 | 53600 | 53500 | 107 |
| 490 | 20231109 | 104700 | 1767398100 | 53500 | 53500 | 53600 | 53500 | 97 |
| 491 | 20231109 | 104600 | 1762206800 | 53500 | 53600 | 53600 | 53500 | 223 |
| 492 | 20231109 | 104500 | 1750255400 | 53600 | 53600 | 53600 | 53600 | 95 |
| 493 | 20231109 | 104400 | 1745163400 | 53600 | 53500 | 53600 | 53500 | 451 |
| 494 | 20231109 | 104300 | 1721002800 | 53500 | 53600 | 53600 | 53500 | 110 |
| 495 | 20231109 | 104200 | 1715117500 | 53500 | 53600 | 53600 | 53500 | 120 |
| 496 | 20231109 | 104100 | 1708688600 | 53500 | 53600 | 53600 | 53500 | 209 |
| 497 | 20231109 | 104000 | 1697491500 | 53600 | 53500 | 53600 | 53500 | 478 |
| 498 | 20231109 | 103900 | 1671874200 | 53500 | 53500 | 53500 | 53500 | 163 |
| 499 | 20231109 | 103800 | 1663153700 | 53500 | 53500 | 53500 | 53500 | 221 |
| 500 | 20231109 | 103700 | 1651330200 | 53500 | 53500 | 53600 | 53500 | 70 |
| 501 | 20231109 | 103600 | 1647585100 | 53500 | 53500 | 53600 | 53500 | 247 |
| 502 | 20231109 | 103500 | 1634367600 | 53500 | 53500 | 53500 | 53500 | 137 |
| 503 | 20231109 | 103400 | 1627038100 | 53500 | 53500 | 53500 | 53500 | 95 |
| 504 | 20231109 | 103300 | 1621955600 | 53500 | 53500 | 53600 | 53400 | 274 |
| 505 | 20231109 | 103200 | 1607302000 | 53500 | 53500 | 53600 | 53400 | 108 |
| 506 | 20231109 | 103100 | 1601528300 | 53500 | 53500 | 53500 | 53400 | 324 |
| 507 | 20231109 | 103000 | 1584195300 | 53500 | 53500 | 53500 | 53500 | 107 |
| 508 | 20231109 | 102900 | 1578470800 | 53500 | 53500 | 53500 | 53500 | 49 |
| 509 | 20231109 | 102800 | 1575849300 | 53500 | 53500 | 53500 | 53400 | 226 |
| 510 | 20231109 | 102700 | 1563759300 | 53500 | 53600 | 53600 | 53500 | 55 |
| 511 | 20231109 | 102600 | 1560812100 | 53500 | 53500 | 53600 | 53500 | 436 |
| 512 | 20231109 | 102500 | 1537447500 | 53500 | 53500 | 53500 | 53500 | 167 |
| 513 | 20231109 | 102400 | 1528513000 | 53500 | 53500 | 53500 | 53500 | 54 |
| 514 | 20231109 | 102300 | 1525624000 | 53500 | 53500 | 53600 | 53500 | 117 |
| 515 | 20231109 | 102200 | 1519364300 | 53500 | 53400 | 53500 | 53400 | 569 |
| 516 | 20231109 | 102100 | 1488937300 | 53400 | 53300 | 53400 | 53300 | 325 |
| 517 | 20231109 | 102000 | 1471590700 | 53300 | 53400 | 53400 | 53200 | 330 |
| 518 | 20231109 | 101900 | 1454001200 | 53300 | 53300 | 53400 | 53300 | 333 |
| 519 | 20231109 | 101800 | 1436250200 | 53300 | 53300 | 53300 | 53300 | 615 |
| 520 | 20231109 | 101700 | 1403470700 | 53300 | 53400 | 53400 | 53300 | 359 |
| 521 | 20231109 | 101600 | 1384328500 | 53400 | 53300 | 53400 | 53300 | 361 |
| 522 | 20231109 | 101500 | 1365063000 | 53300 | 53400 | 53400 | 53300 | 403 |
| 523 | 20231109 | 101400 | 1343547400 | 53400 | 53400 | 53500 | 53400 | 128 |
| 524 | 20231109 | 101300 | 1336712000 | 53400 | 53400 | 53500 | 53400 | 284 |
| 525 | 20231109 | 101200 | 1321536400 | 53400 | 53400 | 53500 | 53400 | 229 |
| 526 | 20231109 | 101100 | 1309307300 | 53400 | 53400 | 53500 | 53400 | 155 |
| 527 | 20231109 | 101000 | 1301030200 | 53400 | 53500 | 53600 | 53400 | 2198 |
| 528 | 20231109 | 100900 | 1183464700 | 53500 | 53500 | 53700 | 53500 | 203 |
| 529 | 20231109 | 100800 | 1172603200 | 53500 | 53600 | 53600 | 53500 | 131 |
| 530 | 20231109 | 100700 | 1165584000 | 53600 | 53500 | 53600 | 53500 | 249 |
| 531 | 20231109 | 100600 | 1152252100 | 53500 | 53500 | 53600 | 53500 | 99 |
| 532 | 20231109 | 100500 | 1146954600 | 53600 | 53600 | 53700 | 53500 | 394 |
| 533 | 20231109 | 100400 | 1125829400 | 53500 | 53500 | 53600 | 53500 | 265 |
| 534 | 20231109 | 100300 | 1111650400 | 53500 | 53500 | 53500 | 53500 | 255 |
| 535 | 20231109 | 100200 | 1098007900 | 53500 | 53600 | 53700 | 53500 | 509 |
| 536 | 20231109 | 100100 | 1070728200 | 53600 | 53600 | 53700 | 53600 | 260 |
| 537 | 20231109 | 100000 | 1056782000 | 53600 | 53700 | 53700 | 53600 | 149 |
| 538 | 20231109 | 095900 | 1048795500 | 53600 | 53600 | 53600 | 53600 | 232 |
| 539 | 20231109 | 095800 | 1036360300 | 53600 | 53700 | 53700 | 53600 | 164 |
| 540 | 20231109 | 095700 | 1027561400 | 53700 | 53700 | 53800 | 53600 | 150 |
| 541 | 20231109 | 095600 | 1019507300 | 53700 | 53700 | 53700 | 53600 | 292 |
| 542 | 20231109 | 095500 | 1003828600 | 53700 | 53600 | 53700 | 53600 | 596 |
| 543 | 20231109 | 095400 | 971831100 | 53600 | 53600 | 53600 | 53600 | 275 |
| 544 | 20231109 | 095300 | 957091100 | 53600 | 53600 | 53700 | 53600 | 138 |
| 545 | 20231109 | 095200 | 949693300 | 53600 | 53800 | 53900 | 53600 | 1749 |
| 546 | 20231109 | 095100 | 855735500 | 53800 | 53900 | 53900 | 53800 | 358 |
| 547 | 20231109 | 095000 | 836466100 | 53900 | 54000 | 54000 | 53900 | 161 |
| 548 | 20231109 | 094900 | 827788100 | 53900 | 53900 | 53900 | 53800 | 208 |
| 549 | 20231109 | 094800 | 816577600 | 53800 | 53800 | 54000 | 53800 | 549 |
| 550 | 20231109 | 094700 | 787003500 | 53800 | 53900 | 53900 | 53800 | 275 |
| 551 | 20231109 | 094600 | 772194900 | 53800 | 53900 | 54000 | 53800 | 209 |
| 552 | 20231109 | 094500 | 760935200 | 54000 | 53900 | 54000 | 53900 | 124 |
| 553 | 20231109 | 094400 | 754251000 | 53900 | 53900 | 54000 | 53900 | 194 |
| 554 | 20231109 | 094300 | 743794200 | 53800 | 53800 | 53900 | 53800 | 270 |
| 555 | 20231109 | 094200 | 729250400 | 54000 | 53800 | 54000 | 53800 | 109 |
| 556 | 20231109 | 094100 | 723383200 | 53900 | 54000 | 54000 | 53800 | 176 |
| 557 | 20231109 | 094000 | 713891600 | 54000 | 54000 | 54000 | 53800 | 178 |
| 558 | 20231109 | 093900 | 704285400 | 53900 | 53900 | 54000 | 53800 | 1115 |
| 559 | 20231109 | 093800 | 644247400 | 53900 | 53900 | 53900 | 53900 | 101 |
| 560 | 20231109 | 093700 | 638803500 | 53900 | 54000 | 54000 | 53900 | 501 |
| 561 | 20231109 | 093600 | 611753100 | 54100 | 54000 | 54100 | 54000 | 124 |
| 562 | 20231109 | 093500 | 605044800 | 54000 | 54100 | 54100 | 54000 | 87 |
| 563 | 20231109 | 093400 | 600340100 | 54000 | 54200 | 54200 | 54000 | 643 |
| 564 | 20231109 | 093300 | 565606100 | 54200 | 54200 | 54300 | 54200 | 77 |
| 565 | 20231109 | 093200 | 561432600 | 54200 | 54200 | 54200 | 54000 | 255 |
| 566 | 20231109 | 093100 | 547626000 | 54200 | 54200 | 54300 | 54100 | 463 |
| 567 | 20231109 | 093000 | 522522300 | 54100 | 54100 | 54100 | 54100 | 95 |
| 568 | 20231109 | 092900 | 517382800 | 54100 | 54100 | 54100 | 54100 | 156 |
| 569 | 20231109 | 092800 | 508943200 | 54100 | 54200 | 54200 | 54100 | 92 |
| 570 | 20231109 | 092700 | 503959500 | 54100 | 54300 | 54300 | 54100 | 33 |
| 571 | 20231109 | 092600 | 502170500 | 54300 | 54200 | 54300 | 54100 | 327 |
| 572 | 20231109 | 092500 | 484448300 | 54200 | 54200 | 54200 | 54200 | 153 |
| 573 | 20231109 | 092400 | 476155700 | 54200 | 54100 | 54200 | 54100 | 544 |
| 574 | 20231109 | 092300 | 446673900 | 54100 | 54100 | 54100 | 54100 | 9 |
| 575 | 20231109 | 092200 | 446187000 | 54100 | 54200 | 54200 | 54100 | 127 |
| 576 | 20231109 | 092100 | 439316200 | 54200 | 54300 | 54300 | 54200 | 270 |
| 577 | 20231109 | 092000 | 424670200 | 54200 | 54200 | 54300 | 54200 | 342 |
| 578 | 20231109 | 091900 | 406133500 | 54200 | 54000 | 54200 | 53900 | 749 |
| 579 | 20231109 | 091800 | 365646600 | 53900 | 53900 | 53900 | 53900 | 25 |
| 580 | 20231109 | 091700 | 364299100 | 53800 | 54000 | 54000 | 53800 | 509 |
| 581 | 20231109 | 091600 | 336888000 | 54000 | 54100 | 54100 | 53900 | 1697 |
| 582 | 20231109 | 091500 | 245249800 | 54000 | 54000 | 54100 | 54000 | 174 |
| 583 | 20231109 | 091400 | 235848600 | 54100 | 54100 | 54100 | 54000 | 319 |
| 584 | 20231109 | 091300 | 218602400 | 54100 | 54000 | 54100 | 54000 | 766 |
| 585 | 20231109 | 091200 | 177203700 | 54100 | 53900 | 54100 | 53900 | 727 |
| 586 | 20231109 | 091100 | 137945000 | 53900 | 53800 | 53900 | 53800 | 111 |
| 587 | 20231109 | 091000 | 131970600 | 53800 | 53800 | 53900 | 53800 | 17 |
| 588 | 20231109 | 090900 | 131055800 | 53800 | 53700 | 53900 | 53700 | 159 |
| 589 | 20231109 | 090800 | 122499600 | 53700 | 53700 | 53700 | 53700 | 14 |
| 590 | 20231109 | 090700 | 121747800 | 53700 | 53800 | 53800 | 53700 | 311 |
| 591 | 20231109 | 090600 | 105017000 | 53800 | 54000 | 54000 | 53800 | 178 |
| 592 | 20231109 | 090500 | 95423100 | 53900 | 53900 | 54100 | 53900 | 56 |
| 593 | 20231109 | 090400 | 92402100 | 54100 | 53900 | 54100 | 53900 | 469 |
| 594 | 20231109 | 090300 | 67070100 | 54000 | 53900 | 54000 | 53900 | 56 |
| 595 | 20231109 | 090200 | 64050100 | 54000 | 54100 | 54100 | 54000 | 374 |
| 596 | 20231109 | 090100 | 43844000 | 54100 | 54200 | 54200 | 54100 | 26 |
| 597 | 20231109 | 090000 | 42436200 | 54400 | 53800 | 54400 | 53800 | 769 |