33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 192100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 2600 |
| 3 | 20231113 | 192000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 4 | 20231113 | 191900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 5 | 20231113 | 191800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 6 | 20231113 | 191700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 7 | 20231113 | 191600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 8 | 20231113 | 191500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 9 | 20231113 | 191400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 10 | 20231113 | 191300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 11 | 20231113 | 191200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 12 | 20231113 | 191100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 13 | 20231113 | 191000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 14 | 20231113 | 190900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 15 | 20231113 | 190800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 16 | 20231113 | 190700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 17 | 20231113 | 190600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 18 | 20231113 | 190500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 19 | 20231113 | 190400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 20 | 20231113 | 190300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 21 | 20231113 | 190200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 22 | 20231113 | 190100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 23 | 20231113 | 190000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 24 | 20231113 | 185900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 25 | 20231113 | 185800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 26 | 20231113 | 185700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 27 | 20231113 | 185600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 28 | 20231113 | 185500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 29 | 20231113 | 185400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 30 | 20231113 | 185300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 31 | 20231113 | 185200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 32 | 20231113 | 185100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 2600 |
| 33 | 20231113 | 185000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 34 | 20231113 | 184900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 35 | 20231113 | 184800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 36 | 20231113 | 184700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 37 | 20231113 | 184600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 38 | 20231113 | 184500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 39 | 20231113 | 184400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 40 | 20231113 | 184300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 41 | 20231113 | 184200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 42 | 20231113 | 184100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 43 | 20231113 | 184000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 44 | 20231113 | 183900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 45 | 20231113 | 183800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 46 | 20231113 | 183700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 47 | 20231113 | 183600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 48 | 20231113 | 183500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 49 | 20231113 | 183400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 50 | 20231113 | 183300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 51 | 20231113 | 183200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 52 | 20231113 | 183100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 53 | 20231113 | 183000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 54 | 20231113 | 182900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 55 | 20231113 | 182800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 56 | 20231113 | 182700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 57 | 20231113 | 182600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 58 | 20231113 | 182500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 59 | 20231113 | 182400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 60 | 20231113 | 182300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 61 | 20231113 | 182200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 62 | 20231113 | 182100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 2600 |
| 63 | 20231113 | 182000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 64 | 20231113 | 181900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 65 | 20231113 | 181800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 66 | 20231113 | 181700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 67 | 20231113 | 181600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 68 | 20231113 | 181500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 69 | 20231113 | 181400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 70 | 20231113 | 181300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 71 | 20231113 | 181200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 72 | 20231113 | 181100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 73 | 20231113 | 181000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 74 | 20231113 | 180900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 75 | 20231113 | 180800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 76 | 20231113 | 180700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 77 | 20231113 | 180600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 78 | 20231113 | 180500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 79 | 20231113 | 180400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 80 | 20231113 | 180300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 81 | 20231113 | 180200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 82 | 20231113 | 180100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 83 | 20231113 | 180000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 84 | 20231113 | 175900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 85 | 20231113 | 175800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 86 | 20231113 | 175700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 87 | 20231113 | 175600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 88 | 20231113 | 175500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 89 | 20231113 | 175400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 90 | 20231113 | 175300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 91 | 20231113 | 175200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 92 | 20231113 | 175100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 2600 |
| 93 | 20231113 | 175000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 94 | 20231113 | 174900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 95 | 20231113 | 174800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 96 | 20231113 | 174700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 97 | 20231113 | 174600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 98 | 20231113 | 174500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 99 | 20231113 | 174400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 100 | 20231113 | 174300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 101 | 20231113 | 174200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 102 | 20231113 | 174100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 103 | 20231113 | 174000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 104 | 20231113 | 173900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 105 | 20231113 | 173800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 106 | 20231113 | 173700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 107 | 20231113 | 173600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 108 | 20231113 | 173500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 109 | 20231113 | 173400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 110 | 20231113 | 173300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 111 | 20231113 | 173200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 112 | 20231113 | 173100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 113 | 20231113 | 173000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 114 | 20231113 | 172900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 115 | 20231113 | 172800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 116 | 20231113 | 172700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 117 | 20231113 | 172600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 118 | 20231113 | 172500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 119 | 20231113 | 172400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 120 | 20231113 | 172300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 121 | 20231113 | 172200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 122 | 20231113 | 172100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 2600 |
| 123 | 20231113 | 172000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 124 | 20231113 | 171900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 125 | 20231113 | 171800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 126 | 20231113 | 171700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 127 | 20231113 | 171600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 128 | 20231113 | 171500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 129 | 20231113 | 171400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 130 | 20231113 | 171300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 131 | 20231113 | 171200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 132 | 20231113 | 171100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 133 | 20231113 | 171000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 134 | 20231113 | 170900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 135 | 20231113 | 170800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 136 | 20231113 | 170700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 137 | 20231113 | 170600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 138 | 20231113 | 170500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 139 | 20231113 | 170400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 140 | 20231113 | 170300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 141 | 20231113 | 170200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 142 | 20231113 | 170100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 143 | 20231113 | 170000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 144 | 20231113 | 165900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 145 | 20231113 | 165800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 146 | 20231113 | 165700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 147 | 20231113 | 165600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 148 | 20231113 | 165500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 149 | 20231113 | 165400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 150 | 20231113 | 165300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 151 | 20231113 | 165200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 152 | 20231113 | 165100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 2600 |
| 153 | 20231113 | 165000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 154 | 20231113 | 164900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 155 | 20231113 | 164800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 156 | 20231113 | 164700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 157 | 20231113 | 164600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 158 | 20231113 | 164500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 159 | 20231113 | 164400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 160 | 20231113 | 164300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 161 | 20231113 | 164200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 162 | 20231113 | 164100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 163 | 20231113 | 164000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 164 | 20231113 | 163900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 165 | 20231113 | 163800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 166 | 20231113 | 163700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 167 | 20231113 | 163600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 168 | 20231113 | 163500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 169 | 20231113 | 163400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 170 | 20231113 | 163300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 171 | 20231113 | 163200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 172 | 20231113 | 163100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 173 | 20231113 | 163000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 174 | 20231113 | 162900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 175 | 20231113 | 162800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 176 | 20231113 | 162700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 177 | 20231113 | 162600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 178 | 20231113 | 162500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 179 | 20231113 | 162400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 180 | 20231113 | 162300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 181 | 20231113 | 162200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 182 | 20231113 | 162100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 2600 |
| 183 | 20231113 | 162000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 184 | 20231113 | 161900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 185 | 20231113 | 161800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 186 | 20231113 | 161700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 187 | 20231113 | 161600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 188 | 20231113 | 161500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 189 | 20231113 | 161400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 190 | 20231113 | 161300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 191 | 20231113 | 161200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 192 | 20231113 | 161100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 193 | 20231113 | 161000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 194 | 20231113 | 160900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 195 | 20231113 | 160800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 196 | 20231113 | 160700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 197 | 20231113 | 160600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 198 | 20231113 | 160500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 199 | 20231113 | 160400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 200 | 20231113 | 160300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 201 | 20231113 | 160200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 202 | 20231113 | 160100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 203 | 20231113 | 160000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 204 | 20231113 | 155900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 205 | 20231113 | 155800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 206 | 20231113 | 155700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 207 | 20231113 | 155600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 208 | 20231113 | 155500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 209 | 20231113 | 155400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 210 | 20231113 | 155300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 211 | 20231113 | 155200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 212 | 20231113 | 155100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 2600 |
| 213 | 20231113 | 155000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 214 | 20231113 | 154900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 215 | 20231113 | 154800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 216 | 20231113 | 154700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 217 | 20231113 | 154600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 218 | 20231113 | 154500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 219 | 20231113 | 154400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 220 | 20231113 | 154300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 221 | 20231113 | 154200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 222 | 20231113 | 154100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 223 | 20231113 | 154000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 224 | 20231113 | 153900 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 225 | 20231113 | 153800 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 226 | 20231113 | 153700 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 227 | 20231113 | 153600 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 228 | 20231113 | 153500 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 229 | 20231113 | 153400 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 230 | 20231113 | 153300 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 231 | 20231113 | 153200 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 232 | 20231113 | 153100 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 0 |
| 233 | 20231113 | 153000 | 10008681100 | 90100 | 90100 | 90100 | 90100 | 2600 |
| 234 | 20231113 | 152900 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 0 |
| 235 | 20231113 | 152800 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 0 |
| 236 | 20231113 | 152700 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 0 |
| 237 | 20231113 | 152600 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 0 |
| 238 | 20231113 | 152500 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 0 |
| 239 | 20231113 | 152400 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 0 |
| 240 | 20231113 | 152300 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 0 |
| 241 | 20231113 | 152200 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 0 |
| 242 | 20231113 | 152100 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 0 |
| 243 | 20231113 | 152000 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 0 |
| 244 | 20231113 | 151900 | 9774421100 | 90000 | 90000 | 90000 | 90000 | 96 |
| 245 | 20231113 | 151800 | 9765781100 | 90000 | 89900 | 90000 | 89900 | 92 |
| 246 | 20231113 | 151700 | 9757502300 | 89900 | 89600 | 89900 | 89600 | 342 |
| 247 | 20231113 | 151600 | 9726819700 | 89600 | 89700 | 89800 | 89500 | 125 |
| 248 | 20231113 | 151500 | 9715612700 | 89500 | 89700 | 89800 | 89500 | 306 |
| 249 | 20231113 | 151400 | 9688187200 | 89600 | 89600 | 89700 | 89500 | 382 |
| 250 | 20231113 | 151300 | 9653955000 | 89600 | 89600 | 89800 | 89500 | 239 |
| 251 | 20231113 | 151200 | 9632540800 | 89700 | 89700 | 89700 | 89500 | 129 |
| 252 | 20231113 | 151100 | 9620981200 | 89600 | 89700 | 89700 | 89500 | 354 |
| 253 | 20231113 | 151000 | 9589276900 | 89600 | 89700 | 89800 | 89500 | 239 |
| 254 | 20231113 | 150900 | 9567868600 | 89800 | 89700 | 89800 | 89500 | 278 |
| 255 | 20231113 | 150800 | 9542962600 | 89700 | 89600 | 89800 | 89500 | 360 |
| 256 | 20231113 | 150700 | 9510718000 | 89800 | 89700 | 89900 | 89600 | 218 |
| 257 | 20231113 | 150600 | 9491171600 | 89700 | 89700 | 89800 | 89500 | 340 |
| 258 | 20231113 | 150500 | 9460701100 | 89800 | 89600 | 89800 | 89500 | 296 |
| 259 | 20231113 | 150400 | 9434166000 | 89600 | 89600 | 89800 | 89600 | 289 |
| 260 | 20231113 | 150300 | 9408253800 | 89600 | 89800 | 89800 | 89600 | 297 |
| 261 | 20231113 | 150200 | 9381618500 | 89800 | 89900 | 90000 | 89600 | 377 |
| 262 | 20231113 | 150100 | 9347771000 | 89800 | 89800 | 89900 | 89600 | 281 |
| 263 | 20231113 | 150000 | 9322564400 | 89800 | 89800 | 89900 | 89800 | 237 |
| 264 | 20231113 | 145900 | 9301276900 | 89800 | 89700 | 89900 | 89600 | 849 |
| 265 | 20231113 | 145800 | 9225081000 | 89800 | 89700 | 89800 | 89500 | 383 |
| 266 | 20231113 | 145700 | 9190740200 | 89800 | 89600 | 89900 | 89600 | 267 |
| 267 | 20231113 | 145600 | 9166798600 | 89700 | 89700 | 89800 | 89600 | 338 |
| 268 | 20231113 | 145500 | 9136488900 | 89700 | 89700 | 89800 | 89700 | 297 |
| 269 | 20231113 | 145400 | 9109842000 | 89700 | 89600 | 89800 | 89600 | 380 |
| 270 | 20231113 | 145300 | 9075751700 | 89600 | 89500 | 89800 | 89500 | 423 |
| 271 | 20231113 | 145200 | 9037841600 | 89500 | 89400 | 89800 | 89400 | 1373 |
| 272 | 20231113 | 145100 | 8914842000 | 89400 | 89400 | 89600 | 89400 | 705 |
| 273 | 20231113 | 145000 | 8851719600 | 89500 | 89500 | 89600 | 89400 | 451 |
| 274 | 20231113 | 144900 | 8811354000 | 89700 | 89500 | 89700 | 89500 | 381 |
| 275 | 20231113 | 144800 | 8777235900 | 89500 | 89600 | 89800 | 89500 | 175 |
| 276 | 20231113 | 144700 | 8761550900 | 89500 | 89600 | 89700 | 89500 | 534 |
| 277 | 20231113 | 144600 | 8713693200 | 89600 | 89600 | 89800 | 89600 | 252 |
| 278 | 20231113 | 144500 | 8691093200 | 89600 | 89700 | 89800 | 89600 | 261 |
| 279 | 20231113 | 144400 | 8667681200 | 89700 | 89800 | 89900 | 89600 | 510 |
| 280 | 20231113 | 144300 | 8621936600 | 89700 | 89800 | 89900 | 89600 | 317 |
| 281 | 20231113 | 144200 | 8593495700 | 89800 | 89700 | 89800 | 89600 | 409 |
| 282 | 20231113 | 144100 | 8556820600 | 89600 | 89800 | 89900 | 89600 | 396 |
| 283 | 20231113 | 144000 | 8521295500 | 89800 | 89700 | 90000 | 89700 | 229 |
| 284 | 20231113 | 143900 | 8500738400 | 89700 | 89800 | 89900 | 89700 | 444 |
| 285 | 20231113 | 143800 | 8460868600 | 89700 | 89800 | 89900 | 89700 | 430 |
| 286 | 20231113 | 143700 | 8422259700 | 89700 | 89800 | 89900 | 89600 | 347 |
| 287 | 20231113 | 143600 | 8391109200 | 89900 | 89700 | 89900 | 89500 | 298 |
| 288 | 20231113 | 143500 | 8364392700 | 89700 | 89900 | 90000 | 89700 | 363 |
| 289 | 20231113 | 143400 | 8331797400 | 89800 | 90000 | 90000 | 89700 | 458 |
| 290 | 20231113 | 143300 | 8290614400 | 90000 | 89800 | 90000 | 89700 | 354 |
| 291 | 20231113 | 143200 | 8258825500 | 89800 | 90000 | 90000 | 89800 | 272 |
| 292 | 20231113 | 143100 | 8234379400 | 89900 | 90100 | 90100 | 89900 | 233 |
| 293 | 20231113 | 143000 | 8213419100 | 89900 | 90100 | 90100 | 89900 | 367 |
| 294 | 20231113 | 142900 | 8180405700 | 90100 | 90200 | 90200 | 89900 | 466 |
| 295 | 20231113 | 142800 | 8138423600 | 90100 | 90100 | 90100 | 89900 | 240 |
| 296 | 20231113 | 142700 | 8116823300 | 90000 | 90000 | 90100 | 89900 | 338 |
| 297 | 20231113 | 142600 | 8086397800 | 90000 | 90100 | 90100 | 90000 | 292 |
| 298 | 20231113 | 142500 | 8060111600 | 90000 | 90200 | 90200 | 90000 | 278 |
| 299 | 20231113 | 142400 | 8035064800 | 90200 | 90300 | 90300 | 90100 | 241 |
| 300 | 20231113 | 142300 | 8013324300 | 90100 | 90000 | 90100 | 90000 | 270 |
| 301 | 20231113 | 142200 | 7989017900 | 90100 | 90300 | 90300 | 89900 | 292 |
| 302 | 20231113 | 142100 | 7962718100 | 90300 | 90100 | 90300 | 90000 | 423 |
| 303 | 20231113 | 142000 | 7924598900 | 90200 | 90200 | 90300 | 90100 | 231 |
| 304 | 20231113 | 141900 | 7903777400 | 90300 | 90300 | 90300 | 90100 | 378 |
| 305 | 20231113 | 141800 | 7869673400 | 90200 | 90200 | 90300 | 90100 | 369 |
| 306 | 20231113 | 141700 | 7836408100 | 90300 | 90100 | 90300 | 90100 | 368 |
| 307 | 20231113 | 141600 | 7803238700 | 90200 | 90300 | 90300 | 90200 | 106 |
| 308 | 20231113 | 141500 | 7793670500 | 90200 | 90200 | 90300 | 90100 | 426 |
| 309 | 20231113 | 141400 | 7755264600 | 90300 | 90200 | 90300 | 90100 | 379 |
| 310 | 20231113 | 141300 | 7721087600 | 90100 | 90100 | 90300 | 90100 | 215 |
| 311 | 20231113 | 141200 | 7701703900 | 90200 | 90200 | 90400 | 90100 | 313 |
| 312 | 20231113 | 141100 | 7673485300 | 90200 | 90200 | 90300 | 90100 | 156 |
| 313 | 20231113 | 141000 | 7659416100 | 90100 | 90200 | 90300 | 90100 | 254 |
| 314 | 20231113 | 140900 | 7636519700 | 90200 | 90100 | 90200 | 90100 | 523 |
| 315 | 20231113 | 140800 | 7589376800 | 90000 | 90000 | 90100 | 90000 | 193 |
| 316 | 20231113 | 140700 | 7572003200 | 90000 | 89900 | 90100 | 89800 | 803 |
| 317 | 20231113 | 140600 | 7499693500 | 90000 | 89900 | 90000 | 89800 | 1057 |
| 318 | 20231113 | 140500 | 7404594800 | 89900 | 89900 | 90000 | 89800 | 341 |
| 319 | 20231113 | 140400 | 7373939100 | 90000 | 89900 | 90000 | 89900 | 238 |
| 320 | 20231113 | 140300 | 7352529500 | 89900 | 89700 | 89900 | 89600 | 342 |
| 321 | 20231113 | 140200 | 7321839800 | 89800 | 89800 | 89900 | 89700 | 332 |
| 322 | 20231113 | 140100 | 7292035500 | 89900 | 89800 | 89900 | 89600 | 143 |
| 323 | 20231113 | 140000 | 7279207500 | 89700 | 89700 | 89900 | 89700 | 204 |
| 324 | 20231113 | 135900 | 7260906900 | 89700 | 89700 | 89800 | 89700 | 203 |
| 325 | 20231113 | 135800 | 7242696800 | 89600 | 89700 | 89800 | 89500 | 287 |
| 326 | 20231113 | 135700 | 7216992000 | 89600 | 89600 | 89700 | 89600 | 175 |
| 327 | 20231113 | 135600 | 7201310600 | 89600 | 89800 | 89800 | 89500 | 183 |
| 328 | 20231113 | 135500 | 7184920000 | 89900 | 89800 | 89900 | 89600 | 372 |
| 329 | 20231113 | 135400 | 7151541100 | 89900 | 89800 | 89900 | 89800 | 177 |
| 330 | 20231113 | 135300 | 7135645500 | 89700 | 89700 | 89800 | 89600 | 291 |
| 331 | 20231113 | 135200 | 7109557500 | 89800 | 89700 | 89900 | 89700 | 122 |
| 332 | 20231113 | 135100 | 7098612800 | 89700 | 89700 | 89900 | 89700 | 316 |
| 333 | 20231113 | 135000 | 7070263300 | 89800 | 89600 | 89800 | 89600 | 234 |
| 334 | 20231113 | 134900 | 7049283100 | 89700 | 89800 | 89900 | 89600 | 312 |
| 335 | 20231113 | 134800 | 7021281900 | 89700 | 89700 | 89900 | 89600 | 247 |
| 336 | 20231113 | 134700 | 6999125900 | 89600 | 89800 | 89800 | 89600 | 208 |
| 337 | 20231113 | 134600 | 6980471500 | 89700 | 89700 | 89800 | 89700 | 413 |
| 338 | 20231113 | 134500 | 6943425000 | 89700 | 89800 | 89800 | 89700 | 183 |
| 339 | 20231113 | 134400 | 6927009400 | 89800 | 89600 | 89900 | 89600 | 835 |
| 340 | 20231113 | 134300 | 6851975600 | 89500 | 89500 | 89600 | 89400 | 392 |
| 341 | 20231113 | 134200 | 6816912200 | 89400 | 89600 | 89600 | 89400 | 183 |
| 342 | 20231113 | 134100 | 6800546100 | 89700 | 89700 | 89700 | 89500 | 503 |
| 343 | 20231113 | 134000 | 6755501800 | 89600 | 89600 | 89700 | 89500 | 139 |
| 344 | 20231113 | 133900 | 6743048200 | 89700 | 89600 | 89800 | 89600 | 238 |
| 345 | 20231113 | 133800 | 6721712300 | 89500 | 89700 | 89700 | 89500 | 272 |
| 346 | 20231113 | 133700 | 6697339700 | 89600 | 89600 | 89700 | 89600 | 147 |
| 347 | 20231113 | 133600 | 6684168000 | 89500 | 89700 | 89800 | 89500 | 216 |
| 348 | 20231113 | 133500 | 6664813100 | 89600 | 89800 | 89800 | 89600 | 186 |
| 349 | 20231113 | 133400 | 6648132400 | 89900 | 89600 | 89900 | 89600 | 282 |
| 350 | 20231113 | 133300 | 6622825300 | 89500 | 89500 | 90000 | 89500 | 2106 |
| 351 | 20231113 | 133200 | 6433580400 | 89300 | 89700 | 89700 | 89300 | 173 |
| 352 | 20231113 | 133100 | 6418105700 | 89600 | 89600 | 89600 | 89400 | 280 |
| 353 | 20231113 | 133000 | 6393044000 | 89600 | 89600 | 89800 | 89500 | 161 |
| 354 | 20231113 | 132900 | 6378623200 | 89400 | 89400 | 89700 | 89400 | 363 |
| 355 | 20231113 | 132800 | 6346148100 | 89400 | 89300 | 89400 | 89300 | 299 |
| 356 | 20231113 | 132700 | 6319434100 | 89300 | 89400 | 89600 | 89300 | 169 |
| 357 | 20231113 | 132600 | 6304309000 | 89900 | 89200 | 89900 | 89100 | 473 |
| 358 | 20231113 | 132500 | 6261994400 | 89200 | 89400 | 89400 | 89200 | 322 |
| 359 | 20231113 | 132400 | 6233250000 | 89400 | 89400 | 89500 | 89300 | 314 |
| 360 | 20231113 | 132300 | 6205182900 | 89400 | 89200 | 89500 | 89200 | 175 |
| 361 | 20231113 | 132200 | 6189565000 | 89200 | 89400 | 89400 | 89200 | 306 |
| 362 | 20231113 | 132100 | 6162245000 | 89400 | 89500 | 89600 | 89200 | 295 |
| 363 | 20231113 | 132000 | 6135887400 | 89500 | 89600 | 89600 | 89500 | 96 |
| 364 | 20231113 | 131900 | 6127292100 | 89600 | 89800 | 89800 | 89600 | 223 |
| 365 | 20231113 | 131800 | 6107274100 | 89700 | 89800 | 90000 | 89700 | 513 |
| 366 | 20231113 | 131700 | 6061176800 | 89700 | 89100 | 89800 | 89100 | 1151 |
| 367 | 20231113 | 131600 | 5958087100 | 89100 | 89300 | 89300 | 89100 | 748 |
| 368 | 20231113 | 131500 | 5891402800 | 89400 | 89300 | 89400 | 89300 | 143 |
| 369 | 20231113 | 131400 | 5878632700 | 89300 | 89300 | 89500 | 89200 | 476 |
| 370 | 20231113 | 131300 | 5836134800 | 89300 | 89300 | 89300 | 89100 | 166 |
| 371 | 20231113 | 131200 | 5821329100 | 89100 | 89200 | 89300 | 89100 | 179 |
| 372 | 20231113 | 131100 | 5805364500 | 89200 | 89200 | 89200 | 89100 | 296 |
| 373 | 20231113 | 131000 | 5778979500 | 89100 | 89200 | 89300 | 89100 | 188 |
| 374 | 20231113 | 130900 | 5762209300 | 89100 | 89200 | 89200 | 89100 | 201 |
| 375 | 20231113 | 130800 | 5744285300 | 89100 | 89100 | 89200 | 89100 | 125 |
| 376 | 20231113 | 130700 | 5733147300 | 89100 | 89100 | 89400 | 89100 | 486 |
| 377 | 20231113 | 130600 | 5689826500 | 89100 | 89100 | 89400 | 89100 | 514 |
| 378 | 20231113 | 130500 | 5644020600 | 89100 | 89300 | 89400 | 89100 | 216 |
| 379 | 20231113 | 130400 | 5624738700 | 89300 | 89300 | 89400 | 89300 | 137 |
| 380 | 20231113 | 130300 | 5612503200 | 89200 | 89200 | 89300 | 89100 | 135 |
| 381 | 20231113 | 130200 | 5600458200 | 89300 | 89300 | 89400 | 89100 | 389 |
| 382 | 20231113 | 130100 | 5565762700 | 89200 | 89300 | 89400 | 89200 | 119 |
| 383 | 20231113 | 130000 | 5555135900 | 89300 | 89500 | 89500 | 89200 | 139 |
| 384 | 20231113 | 125900 | 5542723200 | 89400 | 89400 | 89700 | 89200 | 342 |
| 385 | 20231113 | 125800 | 5512150200 | 89400 | 89400 | 89500 | 89400 | 100 |
| 386 | 20231113 | 125700 | 5503210000 | 89500 | 89400 | 89500 | 89200 | 256 |
| 387 | 20231113 | 125600 | 5480350300 | 89500 | 89200 | 89500 | 89200 | 93 |
| 388 | 20231113 | 125500 | 5472050500 | 89300 | 89200 | 89500 | 89200 | 308 |
| 389 | 20231113 | 125400 | 5444544700 | 89400 | 89400 | 89600 | 89200 | 370 |
| 390 | 20231113 | 125300 | 5411481200 | 89500 | 89200 | 89500 | 89100 | 157 |
| 391 | 20231113 | 125200 | 5397478300 | 89300 | 89400 | 89400 | 89200 | 195 |
| 392 | 20231113 | 125100 | 5380080200 | 89400 | 89400 | 89400 | 89300 | 210 |
| 393 | 20231113 | 125000 | 5361325200 | 89300 | 89500 | 89500 | 89300 | 223 |
| 394 | 20231113 | 124900 | 5341405900 | 89400 | 89400 | 89500 | 89400 | 307 |
| 395 | 20231113 | 124800 | 5313948000 | 89400 | 89400 | 89400 | 89300 | 87 |
| 396 | 20231113 | 124700 | 5306171400 | 89500 | 89500 | 89500 | 89400 | 268 |
| 397 | 20231113 | 124600 | 5282209400 | 89400 | 89500 | 89600 | 89400 | 188 |
| 398 | 20231113 | 124500 | 5265384600 | 89600 | 89400 | 89900 | 89400 | 818 |
| 399 | 20231113 | 124400 | 5192071000 | 89500 | 89500 | 89700 | 89500 | 214 |
| 400 | 20231113 | 124300 | 5172912000 | 89500 | 89300 | 89600 | 89300 | 157 |
| 401 | 20231113 | 124200 | 5158862400 | 89300 | 89600 | 89600 | 89300 | 300 |
| 402 | 20231113 | 124100 | 5132026000 | 89500 | 89300 | 89500 | 89300 | 291 |
| 403 | 20231113 | 124000 | 5106009900 | 89200 | 89400 | 89400 | 89200 | 246 |
| 404 | 20231113 | 123900 | 5084040600 | 89400 | 89300 | 89400 | 89300 | 146 |
| 405 | 20231113 | 123800 | 5071002200 | 89200 | 89200 | 89300 | 89200 | 377 |
| 406 | 20231113 | 123700 | 5037366100 | 89300 | 89300 | 89300 | 89100 | 405 |
| 407 | 20231113 | 123600 | 5001232100 | 89200 | 89200 | 89300 | 89200 | 149 |
| 408 | 20231113 | 123500 | 4987937500 | 89400 | 89300 | 89600 | 89200 | 694 |
| 409 | 20231113 | 123400 | 4925986100 | 89400 | 89300 | 89400 | 89300 | 100 |
| 410 | 20231113 | 123300 | 4917055800 | 89200 | 89400 | 89400 | 89200 | 416 |
| 411 | 20231113 | 123200 | 4879909400 | 89500 | 89300 | 89500 | 89300 | 171 |
| 412 | 20231113 | 123100 | 4864633700 | 89300 | 89400 | 89500 | 89300 | 124 |
| 413 | 20231113 | 123000 | 4853547700 | 89300 | 89500 | 89500 | 89300 | 287 |
| 414 | 20231113 | 122900 | 4827892600 | 89600 | 89600 | 89700 | 89500 | 289 |
| 415 | 20231113 | 122800 | 4802001000 | 89600 | 89600 | 89700 | 89500 | 75 |
| 416 | 20231113 | 122700 | 4795285500 | 89600 | 89500 | 89700 | 89500 | 288 |
| 417 | 20231113 | 122600 | 4769507200 | 89700 | 89600 | 89700 | 89400 | 205 |
| 418 | 20231113 | 122500 | 4751143700 | 89500 | 89500 | 89600 | 89400 | 438 |
| 419 | 20231113 | 122400 | 4711962600 | 89500 | 89400 | 89500 | 89300 | 651 |
| 420 | 20231113 | 122300 | 4653770400 | 89400 | 89400 | 89400 | 89300 | 198 |
| 421 | 20231113 | 122200 | 4636088400 | 89300 | 89400 | 89400 | 89200 | 245 |
| 422 | 20231113 | 122100 | 4614209100 | 89400 | 89500 | 89500 | 89300 | 259 |
| 423 | 20231113 | 122000 | 4591058200 | 89500 | 89400 | 89600 | 89400 | 291 |
| 424 | 20231113 | 121900 | 4565034600 | 89400 | 89500 | 89600 | 89300 | 221 |
| 425 | 20231113 | 121800 | 4545263400 | 89400 | 89600 | 89600 | 89300 | 343 |
| 426 | 20231113 | 121700 | 4514608800 | 89500 | 89500 | 89600 | 89400 | 130 |
| 427 | 20231113 | 121600 | 4502973900 | 89400 | 89400 | 89500 | 89300 | 176 |
| 428 | 20231113 | 121500 | 4487239200 | 89400 | 89400 | 89800 | 89400 | 343 |
| 429 | 20231113 | 121400 | 4456559900 | 89400 | 89600 | 89700 | 89400 | 295 |
| 430 | 20231113 | 121300 | 4430130700 | 89600 | 89600 | 89600 | 89400 | 1112 |
| 431 | 20231113 | 121200 | 4330606800 | 89500 | 89600 | 89700 | 89500 | 369 |
| 432 | 20231113 | 121100 | 4297572400 | 89600 | 89600 | 89800 | 89600 | 110 |
| 433 | 20231113 | 121000 | 4287715700 | 89700 | 89600 | 89700 | 89600 | 274 |
| 434 | 20231113 | 120900 | 4263164100 | 89600 | 89800 | 89900 | 89600 | 213 |
| 435 | 20231113 | 120800 | 4244043000 | 89700 | 89600 | 89800 | 89600 | 489 |
| 436 | 20231113 | 120700 | 4200224600 | 89700 | 89600 | 89900 | 89600 | 185 |
| 437 | 20231113 | 120600 | 4183633600 | 89600 | 89600 | 89900 | 89600 | 377 |
| 438 | 20231113 | 120500 | 4149841200 | 89600 | 89700 | 89800 | 89600 | 181 |
| 439 | 20231113 | 120400 | 4133604600 | 89700 | 89800 | 89800 | 89600 | 273 |
| 440 | 20231113 | 120300 | 4109103200 | 89700 | 89800 | 89800 | 89600 | 378 |
| 441 | 20231113 | 120200 | 4075227400 | 89800 | 89800 | 89800 | 89600 | 164 |
| 442 | 20231113 | 120100 | 4060528200 | 89700 | 89700 | 89700 | 89600 | 257 |
| 443 | 20231113 | 120000 | 4037487400 | 89600 | 89700 | 89700 | 89600 | 216 |
| 444 | 20231113 | 115900 | 4018117400 | 89600 | 89700 | 89700 | 89600 | 311 |
| 445 | 20231113 | 115800 | 3990233300 | 89600 | 89600 | 89700 | 89600 | 280 |
| 446 | 20231113 | 115700 | 3965140200 | 89700 | 89600 | 89700 | 89500 | 539 |
| 447 | 20231113 | 115600 | 3916819500 | 89800 | 89600 | 89800 | 89600 | 194 |
| 448 | 20231113 | 115500 | 3899431900 | 89700 | 89700 | 89800 | 89700 | 253 |
| 449 | 20231113 | 115400 | 3876737400 | 89800 | 89900 | 90000 | 89800 | 435 |
| 450 | 20231113 | 115300 | 3837638300 | 89900 | 89900 | 90000 | 89700 | 292 |
| 451 | 20231113 | 115200 | 3811411400 | 89900 | 89900 | 90000 | 89900 | 168 |
| 452 | 20231113 | 115100 | 3796299500 | 90200 | 89800 | 90200 | 89800 | 576 |
| 453 | 20231113 | 115000 | 3744470100 | 89800 | 89700 | 90000 | 89700 | 357 |
| 454 | 20231113 | 114900 | 3712390800 | 89700 | 90000 | 90000 | 89700 | 423 |
| 455 | 20231113 | 114800 | 3674380100 | 89900 | 89700 | 90100 | 89600 | 283 |
| 456 | 20231113 | 114700 | 3648998300 | 89900 | 89800 | 90000 | 89600 | 434 |
| 457 | 20231113 | 114600 | 3610010500 | 89800 | 89800 | 89900 | 89700 | 491 |
| 458 | 20231113 | 114500 | 3565965100 | 89800 | 89800 | 89800 | 89700 | 244 |
| 459 | 20231113 | 114400 | 3544074400 | 89700 | 89800 | 89800 | 89700 | 342 |
| 460 | 20231113 | 114300 | 3513376100 | 89700 | 89800 | 89800 | 89700 | 88 |
| 461 | 20231113 | 114200 | 3505480800 | 89800 | 89900 | 89900 | 89700 | 296 |
| 462 | 20231113 | 114100 | 3478903200 | 90100 | 89900 | 90100 | 89700 | 702 |
| 463 | 20231113 | 114000 | 3415825800 | 90100 | 90000 | 90100 | 89900 | 196 |
| 464 | 20231113 | 113900 | 3398188300 | 90100 | 90100 | 90200 | 90100 | 248 |
| 465 | 20231113 | 113800 | 3375843400 | 90000 | 90000 | 90100 | 89900 | 228 |
| 466 | 20231113 | 113700 | 3355327100 | 90000 | 90100 | 90100 | 90000 | 366 |
| 467 | 20231113 | 113600 | 3322376800 | 90000 | 90200 | 90200 | 90000 | 144 |
| 468 | 20231113 | 113500 | 3309404800 | 90200 | 90200 | 90300 | 90200 | 279 |
| 469 | 20231113 | 113400 | 3284238600 | 90100 | 90100 | 90200 | 90000 | 307 |
| 470 | 20231113 | 113300 | 3256585100 | 90000 | 90100 | 90200 | 90000 | 190 |
| 471 | 20231113 | 113200 | 3239475900 | 90100 | 90000 | 90100 | 90000 | 568 |
| 472 | 20231113 | 113100 | 3188339800 | 90000 | 90100 | 90100 | 90000 | 339 |
| 473 | 20231113 | 113000 | 3157812800 | 90100 | 90000 | 90100 | 90000 | 173 |
| 474 | 20231113 | 112900 | 3142238300 | 90000 | 90100 | 90100 | 90000 | 465 |
| 475 | 20231113 | 112800 | 3100372900 | 90000 | 90000 | 90200 | 90000 | 659 |
| 476 | 20231113 | 112700 | 3041050600 | 90100 | 90200 | 90200 | 90100 | 310 |
| 477 | 20231113 | 112600 | 3013119300 | 90100 | 90100 | 90100 | 90100 | 304 |
| 478 | 20231113 | 112500 | 2985728900 | 90200 | 90200 | 90300 | 90200 | 330 |
| 479 | 20231113 | 112400 | 2955952100 | 90300 | 90200 | 90400 | 90200 | 160 |
| 480 | 20231113 | 112300 | 2941514900 | 90100 | 90200 | 90200 | 90000 | 293 |
| 481 | 20231113 | 112200 | 2915124500 | 90200 | 90300 | 90300 | 90000 | 433 |
| 482 | 20231113 | 112100 | 2876097800 | 90300 | 90200 | 90400 | 90200 | 279 |
| 483 | 20231113 | 112000 | 2850916200 | 90300 | 90200 | 90400 | 90200 | 45 |
| 484 | 20231113 | 111900 | 2846855400 | 90200 | 90200 | 90300 | 90200 | 368 |
| 485 | 20231113 | 111800 | 2813657400 | 90100 | 90100 | 90200 | 90100 | 293 |
| 486 | 20231113 | 111700 | 2787257700 | 90100 | 90200 | 90300 | 90100 | 838 |
| 487 | 20231113 | 111600 | 2711732100 | 90200 | 90200 | 90300 | 90200 | 35 |
| 488 | 20231113 | 111500 | 2708574200 | 90300 | 90200 | 90300 | 90100 | 333 |
| 489 | 20231113 | 111400 | 2678534500 | 90200 | 90500 | 90500 | 90200 | 443 |
| 490 | 20231113 | 111300 | 2638519300 | 90400 | 90400 | 90400 | 90300 | 150 |
| 491 | 20231113 | 111200 | 2624973500 | 90400 | 90400 | 90400 | 90300 | 200 |
| 492 | 20231113 | 111100 | 2606895600 | 90400 | 90400 | 90500 | 90300 | 223 |
| 493 | 20231113 | 111000 | 2586745600 | 90400 | 90300 | 90500 | 90300 | 300 |
| 494 | 20231113 | 110900 | 2559637900 | 90300 | 90400 | 90500 | 90200 | 794 |
| 495 | 20231113 | 110800 | 2487913200 | 90400 | 90600 | 90600 | 90400 | 635 |
| 496 | 20231113 | 110700 | 2430479600 | 90500 | 90600 | 90700 | 90500 | 514 |
| 497 | 20231113 | 110600 | 2383925900 | 90600 | 90600 | 90700 | 90500 | 157 |
| 498 | 20231113 | 110500 | 2369702700 | 90600 | 90700 | 90800 | 90600 | 405 |
| 499 | 20231113 | 110400 | 2332980400 | 90800 | 90700 | 90800 | 90700 | 189 |
| 500 | 20231113 | 110300 | 2315833900 | 90600 | 90600 | 90800 | 90600 | 458 |
| 501 | 20231113 | 110200 | 2274335500 | 90500 | 90900 | 90900 | 90500 | 628 |
| 502 | 20231113 | 110100 | 2217402400 | 90900 | 91000 | 91000 | 90900 | 169 |
| 503 | 20231113 | 110000 | 2202040000 | 91000 | 90800 | 91000 | 90800 | 124 |
| 504 | 20231113 | 105900 | 2190771100 | 90800 | 90700 | 90900 | 90700 | 212 |
| 505 | 20231113 | 105800 | 2171522900 | 90700 | 90700 | 90800 | 90500 | 848 |
| 506 | 20231113 | 105700 | 2094675500 | 90700 | 90800 | 90900 | 90600 | 279 |
| 507 | 20231113 | 105600 | 2069346800 | 90800 | 90900 | 90900 | 90700 | 751 |
| 508 | 20231113 | 105500 | 2001217700 | 90900 | 91100 | 91200 | 90900 | 841 |
| 509 | 20231113 | 105400 | 1924636200 | 91100 | 91200 | 91400 | 91100 | 160 |
| 510 | 20231113 | 105300 | 1910031600 | 91200 | 91200 | 91300 | 91100 | 682 |
| 511 | 20231113 | 105200 | 1847887200 | 91300 | 91200 | 91300 | 91100 | 201 |
| 512 | 20231113 | 105100 | 1829571100 | 91100 | 91100 | 91300 | 91100 | 149 |
| 513 | 20231113 | 105000 | 1815985600 | 91200 | 91300 | 91300 | 91200 | 78 |
| 514 | 20231113 | 104900 | 1808869800 | 91300 | 91300 | 91500 | 91300 | 152 |
| 515 | 20231113 | 104800 | 1794977600 | 91300 | 91300 | 91400 | 91200 | 44 |
| 516 | 20231113 | 104700 | 1790964100 | 91400 | 91200 | 91500 | 91200 | 35 |
| 517 | 20231113 | 104600 | 1787766100 | 91200 | 91300 | 91300 | 91200 | 54 |
| 518 | 20231113 | 104500 | 1782840900 | 91300 | 91200 | 91300 | 91200 | 87 |
| 519 | 20231113 | 104400 | 1774906200 | 91300 | 91200 | 91400 | 91200 | 187 |
| 520 | 20231113 | 104300 | 1757829700 | 91100 | 91200 | 91200 | 91100 | 14 |
| 521 | 20231113 | 104200 | 1756553500 | 91200 | 91300 | 91300 | 91200 | 4 |
| 522 | 20231113 | 104100 | 1756188500 | 91300 | 91300 | 91300 | 91300 | 99 |
| 523 | 20231113 | 104000 | 1747149800 | 91300 | 91300 | 91300 | 91300 | 16 |
| 524 | 20231113 | 103900 | 1745689000 | 91300 | 91300 | 91300 | 91300 | 60 |
| 525 | 20231113 | 103800 | 1740211000 | 91200 | 91200 | 91200 | 91100 | 119 |
| 526 | 20231113 | 103700 | 1729358700 | 91200 | 91300 | 91300 | 91200 | 35 |
| 527 | 20231113 | 103600 | 1726163900 | 91300 | 91200 | 91300 | 91200 | 53 |
| 528 | 20231113 | 103500 | 1721330000 | 91200 | 91200 | 91200 | 91200 | 14 |
| 529 | 20231113 | 103400 | 1720053200 | 91200 | 91100 | 91300 | 91100 | 14 |
| 530 | 20231113 | 103300 | 1718776500 | 91100 | 91100 | 91500 | 91100 | 177 |
| 531 | 20231113 | 103200 | 1702633000 | 91100 | 91200 | 91200 | 91100 | 43 |
| 532 | 20231113 | 103100 | 1698712700 | 91200 | 91200 | 91200 | 91200 | 42 |
| 533 | 20231113 | 103000 | 1694882300 | 91200 | 91300 | 91300 | 91200 | 133 |
| 534 | 20231113 | 102900 | 1682739700 | 91300 | 91300 | 91300 | 91300 | 15 |
| 535 | 20231113 | 102800 | 1681370200 | 91200 | 91300 | 91300 | 91200 | 7 |
| 536 | 20231113 | 102700 | 1680731700 | 91300 | 91200 | 91300 | 91100 | 60 |
| 537 | 20231113 | 102600 | 1675264100 | 91200 | 91200 | 91200 | 91100 | 51 |
| 538 | 20231113 | 102500 | 1670617200 | 91200 | 91200 | 91200 | 91200 | 12 |
| 539 | 20231113 | 102400 | 1669522800 | 91400 | 91300 | 91400 | 91300 | 166 |
| 540 | 20231113 | 102300 | 1654353600 | 91300 | 91200 | 91300 | 91200 | 14 |
| 541 | 20231113 | 102200 | 1653076300 | 91300 | 91300 | 91300 | 91300 | 106 |
| 542 | 20231113 | 102100 | 1643398500 | 91300 | 91300 | 91300 | 91300 | 21 |
| 543 | 20231113 | 102000 | 1641481200 | 91400 | 91300 | 91400 | 91300 | 17 |
| 544 | 20231113 | 101900 | 1639927900 | 91300 | 91300 | 91300 | 91300 | 16 |
| 545 | 20231113 | 101800 | 1638467100 | 91200 | 91200 | 91200 | 91200 | 1 |
| 546 | 20231113 | 101700 | 1638375900 | 91300 | 91300 | 91300 | 91300 | 0 |
| 547 | 20231113 | 101600 | 1638375900 | 91300 | 91400 | 91400 | 91300 | 168 |
| 548 | 20231113 | 101500 | 1623020900 | 91400 | 91400 | 91400 | 91400 | 9 |
| 549 | 20231113 | 101400 | 1622198300 | 91400 | 91400 | 91400 | 91400 | 10 |
| 550 | 20231113 | 101300 | 1621284300 | 91300 | 91400 | 91400 | 91300 | 44 |
| 551 | 20231113 | 101200 | 1617266900 | 91300 | 91300 | 91400 | 91300 | 53 |
| 552 | 20231113 | 101100 | 1612427800 | 91400 | 91400 | 91400 | 91400 | 9 |
| 553 | 20231113 | 101000 | 1611605200 | 91400 | 91400 | 91400 | 91400 | 36 |
| 554 | 20231113 | 100900 | 1608314800 | 91400 | 91400 | 91400 | 91400 | 110 |
| 555 | 20231113 | 100800 | 1598260800 | 91300 | 91300 | 91300 | 91300 | 1 |
| 556 | 20231113 | 100700 | 1598169500 | 91400 | 91600 | 91600 | 91400 | 182 |
| 557 | 20231113 | 100600 | 1581509300 | 91600 | 91600 | 91600 | 91600 | 84 |
| 558 | 20231113 | 100500 | 1573814900 | 91600 | 91600 | 91600 | 91600 | 12 |
| 559 | 20231113 | 100400 | 1572715700 | 91600 | 91600 | 91600 | 91600 | 47 |
| 560 | 20231113 | 100300 | 1568410500 | 91500 | 91500 | 91500 | 91500 | 2 |
| 561 | 20231113 | 100200 | 1568227500 | 91500 | 91500 | 91500 | 91500 | 10 |
| 562 | 20231113 | 100100 | 1567312500 | 91500 | 91500 | 91500 | 91500 | 4 |
| 563 | 20231113 | 100000 | 1566946500 | 91500 | 91700 | 91700 | 91500 | 50 |
| 564 | 20231113 | 095900 | 1562366500 | 91600 | 91600 | 91600 | 91600 | 169 |
| 565 | 20231113 | 095800 | 1546886100 | 91500 | 91500 | 91500 | 91500 | 7 |
| 566 | 20231113 | 095700 | 1546245600 | 91500 | 91500 | 91500 | 91500 | 4 |
| 567 | 20231113 | 095600 | 1545879600 | 91500 | 91500 | 91500 | 91500 | 50 |
| 568 | 20231113 | 095500 | 1541304600 | 91500 | 91500 | 91500 | 91500 | 6 |
| 569 | 20231113 | 095400 | 1540755600 | 91500 | 91600 | 91600 | 91500 | 207 |
| 570 | 20231113 | 095300 | 1521794500 | 91500 | 91600 | 91600 | 91500 | 5 |
| 571 | 20231113 | 095200 | 1521336900 | 91500 | 91500 | 91500 | 91500 | 16 |
| 572 | 20231113 | 095100 | 1519872900 | 91600 | 91500 | 91600 | 91500 | 108 |
| 573 | 20231113 | 095000 | 1509990800 | 91500 | 91600 | 91600 | 91500 | 69 |
| 574 | 20231113 | 094900 | 1503676000 | 91500 | 91500 | 91600 | 91500 | 35 |
| 575 | 20231113 | 094800 | 1500472900 | 91400 | 91300 | 91400 | 91300 | 27 |
| 576 | 20231113 | 094700 | 1498007700 | 91300 | 91600 | 91600 | 91300 | 37 |
| 577 | 20231113 | 094600 | 1494622000 | 91500 | 91500 | 91600 | 91500 | 10 |
| 578 | 20231113 | 094500 | 1493706900 | 91500 | 91300 | 91500 | 91300 | 28 |
| 579 | 20231113 | 094400 | 1491149000 | 91200 | 91200 | 91200 | 91200 | 202 |
| 580 | 20231113 | 094300 | 1472726600 | 91100 | 91100 | 91100 | 91100 | 20 |
| 581 | 20231113 | 094200 | 1470904600 | 91200 | 91100 | 91200 | 91100 | 2 |
| 582 | 20231113 | 094100 | 1470722300 | 91100 | 91100 | 91100 | 91100 | 3 |
| 583 | 20231113 | 094000 | 1470449000 | 91200 | 91200 | 91200 | 91200 | 15 |
| 584 | 20231113 | 093900 | 1469081000 | 91200 | 91300 | 91400 | 91200 | 212 |
| 585 | 20231113 | 093800 | 1449716200 | 91300 | 91300 | 91300 | 91300 | 157 |
| 586 | 20231113 | 093700 | 1435382100 | 91300 | 91200 | 91300 | 91200 | 43 |
| 587 | 20231113 | 093600 | 1431456800 | 91300 | 91200 | 91400 | 91200 | 150 |
| 588 | 20231113 | 093500 | 1417753600 | 91200 | 91200 | 91200 | 91200 | 4 |
| 589 | 20231113 | 093400 | 1417388800 | 91000 | 91300 | 91300 | 91000 | 283 |
| 590 | 20231113 | 093300 | 1391572300 | 91200 | 91300 | 91400 | 91200 | 9 |
| 591 | 20231113 | 093200 | 1390750600 | 91200 | 91200 | 91200 | 91200 | 12 |
| 592 | 20231113 | 093100 | 1389656200 | 91700 | 91200 | 91700 | 91100 | 510 |
| 593 | 20231113 | 093000 | 1342975400 | 91200 | 91100 | 91600 | 91100 | 275 |
| 594 | 20231113 | 092900 | 1317833000 | 91200 | 90900 | 91200 | 90900 | 1772 |
| 595 | 20231113 | 092800 | 1156535900 | 90900 | 90800 | 90900 | 90800 | 12 |
| 596 | 20231113 | 092700 | 1155446200 | 90900 | 90800 | 90900 | 90800 | 5 |
| 597 | 20231113 | 092600 | 1154991800 | 90800 | 90800 | 90800 | 90800 | 1 |
| 598 | 20231113 | 092500 | 1154901000 | 90800 | 90800 | 90800 | 90800 | 3 |
| 599 | 20231113 | 092400 | 1154628600 | 90600 | 90700 | 90900 | 90600 | 191 |
| 600 | 20231113 | 092300 | 1137286900 | 90800 | 90700 | 90800 | 90600 | 294 |
| 601 | 20231113 | 092200 | 1110602000 | 90800 | 90600 | 90800 | 90600 | 5 |
| 602 | 20231113 | 092100 | 1110148400 | 90600 | 90800 | 90800 | 90600 | 20 |
| 603 | 20231113 | 092000 | 1108335200 | 90600 | 90700 | 90700 | 90600 | 80 |
| 604 | 20231113 | 091900 | 1101080200 | 90600 | 90600 | 90700 | 90600 | 195 |
| 605 | 20231113 | 091800 | 1083409900 | 90500 | 90600 | 90600 | 90500 | 17 |
| 606 | 20231113 | 091700 | 1081870200 | 90500 | 90500 | 90600 | 90500 | 82 |
| 607 | 20231113 | 091600 | 1074442800 | 90500 | 90600 | 90600 | 90500 | 71 |
| 608 | 20231113 | 091500 | 1068017200 | 90500 | 90600 | 90700 | 90500 | 83 |
| 609 | 20231113 | 091400 | 1060497300 | 90600 | 90600 | 90700 | 90600 | 351 |
| 610 | 20231113 | 091300 | 1028686200 | 90500 | 90900 | 90900 | 90200 | 743 |
| 611 | 20231113 | 091200 | 961252500 | 91000 | 90800 | 91000 | 90800 | 492 |
| 612 | 20231113 | 091100 | 916500900 | 90700 | 90400 | 90700 | 90300 | 1984 |
| 613 | 20231113 | 091000 | 736758200 | 90300 | 90500 | 90500 | 90100 | 649 |
| 614 | 20231113 | 090900 | 678199900 | 90100 | 90300 | 90500 | 90100 | 954 |
| 615 | 20231113 | 090800 | 592020200 | 90200 | 90900 | 91000 | 90200 | 1886 |
| 616 | 20231113 | 090700 | 421033200 | 90900 | 91000 | 91000 | 90900 | 442 |
| 617 | 20231113 | 090600 | 380843300 | 91000 | 90900 | 91100 | 90900 | 260 |
| 618 | 20231113 | 090500 | 357192400 | 91200 | 91100 | 91500 | 90900 | 1374 |
| 619 | 20231113 | 090400 | 232104100 | 90900 | 91400 | 91400 | 90900 | 771 |
| 620 | 20231113 | 090300 | 161815900 | 91300 | 91800 | 91900 | 91300 | 499 |
| 621 | 20231113 | 090200 | 116097400 | 91900 | 91900 | 91900 | 91800 | 173 |
| 622 | 20231113 | 090100 | 100210800 | 91900 | 92000 | 92100 | 91800 | 82 |
| 623 | 20231113 | 090000 | 92677200 | 92000 | 92200 | 92200 | 91700 | 1008 |