33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 1126 |
| 3 | 20231108 | 190500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 4 | 20231108 | 190400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 5 | 20231108 | 190300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 6 | 20231108 | 190200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 7 | 20231108 | 190100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 8 | 20231108 | 190000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 9 | 20231108 | 185900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 10 | 20231108 | 185800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 11 | 20231108 | 185700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 12 | 20231108 | 185600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 13 | 20231108 | 185500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 14 | 20231108 | 185400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 15 | 20231108 | 185300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 16 | 20231108 | 185200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 17 | 20231108 | 185100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 18 | 20231108 | 185000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 19 | 20231108 | 184900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 20 | 20231108 | 184800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 21 | 20231108 | 184700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 22 | 20231108 | 184600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 23 | 20231108 | 184500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 24 | 20231108 | 184400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 25 | 20231108 | 184300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 26 | 20231108 | 184200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 27 | 20231108 | 184100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 28 | 20231108 | 184000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 29 | 20231108 | 183900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 30 | 20231108 | 183800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 31 | 20231108 | 183700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 32 | 20231108 | 183600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 1126 |
| 33 | 20231108 | 183500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 34 | 20231108 | 183400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 35 | 20231108 | 183300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 36 | 20231108 | 183200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 37 | 20231108 | 183100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 38 | 20231108 | 183000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 39 | 20231108 | 182900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 40 | 20231108 | 182800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 41 | 20231108 | 182700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 42 | 20231108 | 182600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 43 | 20231108 | 182500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 44 | 20231108 | 182400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 45 | 20231108 | 182300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 46 | 20231108 | 182200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 47 | 20231108 | 182100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 48 | 20231108 | 182000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 49 | 20231108 | 181900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 50 | 20231108 | 181800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 51 | 20231108 | 181700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 52 | 20231108 | 181600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 53 | 20231108 | 181500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 54 | 20231108 | 181400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 55 | 20231108 | 181300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 56 | 20231108 | 181200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 57 | 20231108 | 181100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 58 | 20231108 | 181000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 59 | 20231108 | 180900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 60 | 20231108 | 180800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 61 | 20231108 | 180700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 62 | 20231108 | 180600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 1126 |
| 63 | 20231108 | 180500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 64 | 20231108 | 180400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 65 | 20231108 | 180300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 66 | 20231108 | 180200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 67 | 20231108 | 180100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 68 | 20231108 | 180000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 69 | 20231108 | 175900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 70 | 20231108 | 175800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 71 | 20231108 | 175700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 72 | 20231108 | 175600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 73 | 20231108 | 175500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 74 | 20231108 | 175400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 75 | 20231108 | 175300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 76 | 20231108 | 175200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 77 | 20231108 | 175100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 78 | 20231108 | 175000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 79 | 20231108 | 174900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 80 | 20231108 | 174800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 81 | 20231108 | 174700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 82 | 20231108 | 174600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 83 | 20231108 | 174500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 84 | 20231108 | 174400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 85 | 20231108 | 174300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 86 | 20231108 | 174200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 87 | 20231108 | 174100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 88 | 20231108 | 174000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 89 | 20231108 | 173900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 90 | 20231108 | 173800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 91 | 20231108 | 173700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 92 | 20231108 | 173600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 1126 |
| 93 | 20231108 | 173500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 94 | 20231108 | 173400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 95 | 20231108 | 173300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 96 | 20231108 | 173200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 97 | 20231108 | 173100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 98 | 20231108 | 173000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 99 | 20231108 | 172900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 100 | 20231108 | 172800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 101 | 20231108 | 172700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 102 | 20231108 | 172600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 103 | 20231108 | 172500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 104 | 20231108 | 172400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 105 | 20231108 | 172300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 106 | 20231108 | 172200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 107 | 20231108 | 172100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 108 | 20231108 | 172000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 109 | 20231108 | 171900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 110 | 20231108 | 171800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 111 | 20231108 | 171700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 112 | 20231108 | 171600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 113 | 20231108 | 171500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 114 | 20231108 | 171400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 115 | 20231108 | 171300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 116 | 20231108 | 171200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 117 | 20231108 | 171100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 118 | 20231108 | 171000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 119 | 20231108 | 170900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 120 | 20231108 | 170800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 121 | 20231108 | 170700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 122 | 20231108 | 170600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 1126 |
| 123 | 20231108 | 170500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 124 | 20231108 | 170400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 125 | 20231108 | 170300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 126 | 20231108 | 170200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 127 | 20231108 | 170100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 128 | 20231108 | 170000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 129 | 20231108 | 165900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 130 | 20231108 | 165800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 131 | 20231108 | 165700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 132 | 20231108 | 165600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 133 | 20231108 | 165500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 134 | 20231108 | 165400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 135 | 20231108 | 165300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 136 | 20231108 | 165200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 137 | 20231108 | 165100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 138 | 20231108 | 165000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 139 | 20231108 | 164900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 140 | 20231108 | 164800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 141 | 20231108 | 164700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 142 | 20231108 | 164600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 143 | 20231108 | 164500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 144 | 20231108 | 164400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 145 | 20231108 | 164300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 146 | 20231108 | 164200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 147 | 20231108 | 164100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 148 | 20231108 | 164000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 149 | 20231108 | 163900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 150 | 20231108 | 163800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 151 | 20231108 | 163700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 152 | 20231108 | 163600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 1126 |
| 153 | 20231108 | 163500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 154 | 20231108 | 163400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 155 | 20231108 | 163300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 156 | 20231108 | 163200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 157 | 20231108 | 163100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 158 | 20231108 | 163000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 159 | 20231108 | 162900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 160 | 20231108 | 162800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 161 | 20231108 | 162700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 162 | 20231108 | 162600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 163 | 20231108 | 162500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 164 | 20231108 | 162400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 165 | 20231108 | 162300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 166 | 20231108 | 162200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 167 | 20231108 | 162100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 168 | 20231108 | 162000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 169 | 20231108 | 161900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 170 | 20231108 | 161800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 171 | 20231108 | 161700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 172 | 20231108 | 161600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 173 | 20231108 | 161500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 174 | 20231108 | 161400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 175 | 20231108 | 161300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 176 | 20231108 | 161200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 177 | 20231108 | 161100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 178 | 20231108 | 161000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 179 | 20231108 | 160900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 180 | 20231108 | 160800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 181 | 20231108 | 160700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 182 | 20231108 | 160600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 1126 |
| 183 | 20231108 | 160500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 184 | 20231108 | 160400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 185 | 20231108 | 160300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 186 | 20231108 | 160200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 187 | 20231108 | 160100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 188 | 20231108 | 160000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 189 | 20231108 | 155900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 190 | 20231108 | 155800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 191 | 20231108 | 155700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 192 | 20231108 | 155600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 193 | 20231108 | 155500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 194 | 20231108 | 155400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 195 | 20231108 | 155300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 196 | 20231108 | 155200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 197 | 20231108 | 155100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 198 | 20231108 | 155000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 199 | 20231108 | 154900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 200 | 20231108 | 154800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 201 | 20231108 | 154700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 202 | 20231108 | 154600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 203 | 20231108 | 154500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 204 | 20231108 | 154400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 205 | 20231108 | 154300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 206 | 20231108 | 154200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 207 | 20231108 | 154100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 208 | 20231108 | 154000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 209 | 20231108 | 153900 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 210 | 20231108 | 153800 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 211 | 20231108 | 153700 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 212 | 20231108 | 153600 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 1126 |
| 213 | 20231108 | 153500 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 214 | 20231108 | 153400 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 215 | 20231108 | 153300 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 216 | 20231108 | 153200 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 217 | 20231108 | 153100 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 0 |
| 218 | 20231108 | 153000 | 14385610300 | 79300 | 79300 | 79300 | 79300 | 1126 |
| 219 | 20231108 | 152900 | 14296318500 | 79400 | 79400 | 79400 | 79400 | 0 |
| 220 | 20231108 | 152800 | 14296318500 | 79400 | 79400 | 79400 | 79400 | 0 |
| 221 | 20231108 | 152700 | 14296318500 | 79400 | 79400 | 79400 | 79400 | 0 |
| 222 | 20231108 | 152600 | 14296318500 | 79400 | 79400 | 79400 | 79400 | 0 |
| 223 | 20231108 | 152500 | 14296318500 | 79400 | 79400 | 79400 | 79400 | 0 |
| 224 | 20231108 | 152400 | 14296318500 | 79400 | 79400 | 79400 | 79400 | 0 |
| 225 | 20231108 | 152300 | 14296318500 | 79400 | 79400 | 79400 | 79400 | 0 |
| 226 | 20231108 | 152200 | 14296318500 | 79400 | 79400 | 79400 | 79400 | 0 |
| 227 | 20231108 | 152100 | 14296318500 | 79400 | 79400 | 79400 | 79400 | 0 |
| 228 | 20231108 | 152000 | 14296318500 | 79400 | 79400 | 79400 | 79400 | 0 |
| 229 | 20231108 | 151900 | 14296318500 | 79400 | 79200 | 79400 | 79000 | 624 |
| 230 | 20231108 | 151800 | 14246878800 | 79200 | 79400 | 79400 | 79200 | 78 |
| 231 | 20231108 | 151700 | 14240694000 | 79400 | 79300 | 79400 | 79200 | 283 |
| 232 | 20231108 | 151600 | 14218244900 | 79200 | 79300 | 79300 | 79200 | 36 |
| 233 | 20231108 | 151500 | 14215392400 | 79300 | 79400 | 79400 | 79300 | 348 |
| 234 | 20231108 | 151400 | 14187795200 | 79400 | 79300 | 79400 | 79200 | 551 |
| 235 | 20231108 | 151300 | 14144100600 | 79300 | 79300 | 79300 | 79300 | 11 |
| 236 | 20231108 | 151200 | 14143228300 | 79400 | 79400 | 79400 | 79200 | 24 |
| 237 | 20231108 | 151100 | 14141324700 | 79300 | 79400 | 79400 | 79200 | 218 |
| 238 | 20231108 | 151000 | 14124037600 | 79300 | 79300 | 79300 | 79200 | 237 |
| 239 | 20231108 | 150900 | 14105250700 | 79200 | 79200 | 79200 | 78900 | 59 |
| 240 | 20231108 | 150800 | 14100579900 | 78900 | 79200 | 79200 | 78900 | 576 |
| 241 | 20231108 | 150700 | 14055086000 | 79200 | 79000 | 79200 | 78900 | 642 |
| 242 | 20231108 | 150600 | 14004370300 | 79100 | 78800 | 79200 | 78800 | 399 |
| 243 | 20231108 | 150500 | 13972877600 | 78900 | 79100 | 79100 | 78800 | 524 |
| 244 | 20231108 | 150400 | 13931554300 | 79100 | 78900 | 79300 | 78900 | 443 |
| 245 | 20231108 | 150300 | 13896582500 | 78900 | 79000 | 79100 | 78800 | 483 |
| 246 | 20231108 | 150200 | 13858466500 | 79000 | 79000 | 79000 | 78800 | 684 |
| 247 | 20231108 | 150100 | 13804487700 | 79000 | 79400 | 79400 | 79000 | 633 |
| 248 | 20231108 | 150000 | 13754430200 | 79100 | 79400 | 79400 | 79100 | 937 |
| 249 | 20231108 | 145900 | 13680264900 | 79400 | 79400 | 79400 | 79300 | 1484 |
| 250 | 20231108 | 145800 | 13562578000 | 79300 | 79400 | 79400 | 79300 | 511 |
| 251 | 20231108 | 145700 | 13522033800 | 79300 | 79500 | 79500 | 79300 | 1318 |
| 252 | 20231108 | 145600 | 13417381600 | 79500 | 79500 | 79500 | 79400 | 446 |
| 253 | 20231108 | 145500 | 13381963200 | 79500 | 79500 | 79600 | 79500 | 851 |
| 254 | 20231108 | 145400 | 13314306200 | 79600 | 79500 | 79600 | 79500 | 305 |
| 255 | 20231108 | 145300 | 13290038200 | 79500 | 79500 | 79600 | 79500 | 206 |
| 256 | 20231108 | 145200 | 13273655700 | 79500 | 79400 | 79600 | 79400 | 309 |
| 257 | 20231108 | 145100 | 13249085800 | 79400 | 79500 | 79600 | 79400 | 314 |
| 258 | 20231108 | 145000 | 13224136100 | 79500 | 79500 | 79600 | 79400 | 405 |
| 259 | 20231108 | 144900 | 13191959600 | 79600 | 79700 | 79700 | 79500 | 1344 |
| 260 | 20231108 | 144800 | 13085022800 | 79700 | 79800 | 79800 | 79600 | 292 |
| 261 | 20231108 | 144700 | 13061763100 | 79800 | 79800 | 79900 | 79700 | 473 |
| 262 | 20231108 | 144600 | 13024049300 | 79800 | 79800 | 79900 | 79700 | 576 |
| 263 | 20231108 | 144500 | 12978090900 | 79800 | 79800 | 79800 | 79700 | 556 |
| 264 | 20231108 | 144400 | 12933745500 | 79800 | 79700 | 79800 | 79700 | 288 |
| 265 | 20231108 | 144300 | 12910787400 | 79700 | 79700 | 79800 | 79700 | 363 |
| 266 | 20231108 | 144200 | 12881843500 | 79800 | 79700 | 79800 | 79700 | 803 |
| 267 | 20231108 | 144100 | 12817818500 | 79700 | 79900 | 79900 | 79700 | 565 |
| 268 | 20231108 | 144000 | 12772747500 | 79800 | 79900 | 79900 | 79800 | 518 |
| 269 | 20231108 | 143900 | 12731399700 | 79800 | 80000 | 80000 | 79800 | 453 |
| 270 | 20231108 | 143800 | 12695208600 | 79900 | 80000 | 80000 | 79800 | 222 |
| 271 | 20231108 | 143700 | 12677467300 | 79900 | 79900 | 80000 | 79800 | 1068 |
| 272 | 20231108 | 143600 | 12592153600 | 79900 | 79800 | 79900 | 79800 | 218 |
| 273 | 20231108 | 143500 | 12574751000 | 79900 | 79900 | 79900 | 79700 | 191 |
| 274 | 20231108 | 143400 | 12559513400 | 79800 | 79900 | 79900 | 79800 | 408 |
| 275 | 20231108 | 143300 | 12526950400 | 79800 | 79700 | 79900 | 79700 | 189 |
| 276 | 20231108 | 143200 | 12511870400 | 79700 | 79800 | 79800 | 79700 | 303 |
| 277 | 20231108 | 143100 | 12487702100 | 79700 | 79700 | 79800 | 79600 | 224 |
| 278 | 20231108 | 143000 | 12469850900 | 79600 | 79700 | 79700 | 79600 | 375 |
| 279 | 20231108 | 142900 | 12439993300 | 79700 | 79700 | 79800 | 79600 | 710 |
| 280 | 20231108 | 142800 | 12383406200 | 79800 | 79700 | 79800 | 79700 | 194 |
| 281 | 20231108 | 142700 | 12367940000 | 79900 | 79900 | 79900 | 79800 | 1910 |
| 282 | 20231108 | 142600 | 12215509800 | 79800 | 79900 | 79900 | 79800 | 240 |
| 283 | 20231108 | 142500 | 12196349700 | 79900 | 79800 | 79900 | 79800 | 179 |
| 284 | 20231108 | 142400 | 12182058100 | 79900 | 79900 | 79900 | 79800 | 265 |
| 285 | 20231108 | 142300 | 12160902400 | 79900 | 79900 | 79900 | 79800 | 153 |
| 286 | 20231108 | 142200 | 12148683900 | 79900 | 79900 | 79900 | 79800 | 234 |
| 287 | 20231108 | 142100 | 12129998700 | 79800 | 79800 | 79900 | 79800 | 140 |
| 288 | 20231108 | 142000 | 12118819300 | 79900 | 79900 | 79900 | 79800 | 121 |
| 289 | 20231108 | 141900 | 12109158000 | 79800 | 79900 | 79900 | 79800 | 158 |
| 290 | 20231108 | 141800 | 12096541000 | 79900 | 79900 | 79900 | 79800 | 176 |
| 291 | 20231108 | 141700 | 12082491200 | 79900 | 79900 | 79900 | 79800 | 179 |
| 292 | 20231108 | 141600 | 12068200900 | 79800 | 79900 | 79900 | 79800 | 115 |
| 293 | 20231108 | 141500 | 12059018200 | 79900 | 80100 | 80100 | 79900 | 1142 |
| 294 | 20231108 | 141400 | 11967694500 | 80000 | 80100 | 80100 | 80000 | 626 |
| 295 | 20231108 | 141300 | 11917608100 | 80100 | 80100 | 80100 | 80000 | 114 |
| 296 | 20231108 | 141200 | 11908483000 | 80100 | 80000 | 80100 | 80000 | 157 |
| 297 | 20231108 | 141100 | 11895920000 | 80100 | 80000 | 80100 | 80000 | 120 |
| 298 | 20231108 | 141000 | 11886310800 | 80000 | 80100 | 80100 | 80000 | 836 |
| 299 | 20231108 | 140900 | 11819356500 | 80000 | 80000 | 80100 | 79900 | 1310 |
| 300 | 20231108 | 140800 | 11714607500 | 80000 | 79900 | 80000 | 79900 | 188 |
| 301 | 20231108 | 140700 | 11699575700 | 80000 | 80000 | 80000 | 79900 | 144 |
| 302 | 20231108 | 140600 | 11688063800 | 80000 | 80000 | 80000 | 79900 | 179 |
| 303 | 20231108 | 140500 | 11673749700 | 79900 | 80000 | 80100 | 79900 | 495 |
| 304 | 20231108 | 140400 | 11634142400 | 79900 | 80200 | 80200 | 79900 | 829 |
| 305 | 20231108 | 140300 | 11567754500 | 80200 | 80200 | 80200 | 80000 | 281 |
| 306 | 20231108 | 140200 | 11545245300 | 80000 | 79900 | 80200 | 79700 | 9095 |
| 307 | 20231108 | 140100 | 10818170300 | 79800 | 79600 | 79800 | 79600 | 4253 |
| 308 | 20231108 | 140000 | 10478986600 | 79600 | 79700 | 79700 | 79600 | 158 |
| 309 | 20231108 | 135900 | 10466404400 | 79600 | 79700 | 79700 | 79600 | 247 |
| 310 | 20231108 | 135800 | 10446724800 | 79700 | 79700 | 79700 | 79600 | 195 |
| 311 | 20231108 | 135700 | 10431192900 | 79600 | 79600 | 79700 | 79600 | 481 |
| 312 | 20231108 | 135600 | 10392901600 | 79600 | 79600 | 79600 | 79500 | 1599 |
| 313 | 20231108 | 135500 | 10265639100 | 79600 | 79600 | 79600 | 79500 | 223 |
| 314 | 20231108 | 135400 | 10247901900 | 79600 | 79500 | 79600 | 79400 | 821 |
| 315 | 20231108 | 135300 | 10182630900 | 79500 | 79500 | 79500 | 79400 | 302 |
| 316 | 20231108 | 135200 | 10158634000 | 79500 | 79500 | 79500 | 79400 | 366 |
| 317 | 20231108 | 135100 | 10129553900 | 79500 | 79400 | 79500 | 79400 | 324 |
| 318 | 20231108 | 135000 | 10103814400 | 79500 | 79500 | 79500 | 79400 | 235 |
| 319 | 20231108 | 134900 | 10085145800 | 79500 | 79400 | 79500 | 79400 | 214 |
| 320 | 20231108 | 134800 | 10068147000 | 79400 | 79500 | 79500 | 79400 | 377 |
| 321 | 20231108 | 134700 | 10038189200 | 79500 | 79500 | 79500 | 79400 | 582 |
| 322 | 20231108 | 134600 | 9991923300 | 79500 | 79500 | 79600 | 79500 | 230 |
| 323 | 20231108 | 134500 | 9973635300 | 79500 | 79400 | 79600 | 79400 | 348 |
| 324 | 20231108 | 134400 | 9945970600 | 79500 | 79500 | 79600 | 79400 | 2199 |
| 325 | 20231108 | 134300 | 9771153800 | 79500 | 79400 | 79500 | 79400 | 816 |
| 326 | 20231108 | 134200 | 9706343700 | 79500 | 79500 | 79500 | 79400 | 110 |
| 327 | 20231108 | 134100 | 9697603300 | 79400 | 79500 | 79500 | 79400 | 304 |
| 328 | 20231108 | 134000 | 9673444200 | 79500 | 79500 | 79500 | 79400 | 207 |
| 329 | 20231108 | 133900 | 9657003900 | 79400 | 79400 | 79500 | 79400 | 1274 |
| 330 | 20231108 | 133800 | 9555732300 | 79400 | 79400 | 79500 | 79400 | 193 |
| 331 | 20231108 | 133700 | 9540400000 | 79500 | 79400 | 79500 | 79400 | 784 |
| 332 | 20231108 | 133600 | 9478134800 | 79400 | 79500 | 79500 | 79400 | 229 |
| 333 | 20231108 | 133500 | 9459946300 | 79400 | 79500 | 79500 | 79400 | 208 |
| 334 | 20231108 | 133400 | 9443421100 | 79500 | 79500 | 79500 | 79400 | 221 |
| 335 | 20231108 | 133300 | 9425864900 | 79400 | 79500 | 79500 | 79400 | 209 |
| 336 | 20231108 | 133200 | 9409268600 | 79500 | 79400 | 79500 | 79400 | 242 |
| 337 | 20231108 | 133100 | 9390042100 | 79400 | 79500 | 79500 | 79400 | 299 |
| 338 | 20231108 | 133000 | 9366293800 | 79400 | 79500 | 79500 | 79400 | 331 |
| 339 | 20231108 | 132900 | 9340006500 | 79400 | 79500 | 79500 | 79400 | 334 |
| 340 | 20231108 | 132800 | 9313475800 | 79500 | 79400 | 79500 | 79300 | 655 |
| 341 | 20231108 | 132700 | 9261462100 | 79400 | 79400 | 79400 | 79300 | 671 |
| 342 | 20231108 | 132600 | 9208197900 | 79300 | 79400 | 79400 | 79300 | 143 |
| 343 | 20231108 | 132500 | 9196853500 | 79400 | 79300 | 79400 | 79300 | 263 |
| 344 | 20231108 | 132400 | 9175985800 | 79300 | 79400 | 79400 | 79300 | 257 |
| 345 | 20231108 | 132300 | 9155599400 | 79400 | 79400 | 79400 | 79300 | 125 |
| 346 | 20231108 | 132200 | 9145679900 | 79400 | 79300 | 79400 | 79300 | 176 |
| 347 | 20231108 | 132100 | 9131715000 | 79300 | 79300 | 79400 | 79300 | 164 |
| 348 | 20231108 | 132000 | 9118703100 | 79400 | 79400 | 79400 | 79300 | 91 |
| 349 | 20231108 | 131900 | 9111484000 | 79300 | 79300 | 79400 | 79300 | 158 |
| 350 | 20231108 | 131800 | 9098948200 | 79300 | 79400 | 79400 | 79300 | 172 |
| 351 | 20231108 | 131700 | 9085300700 | 79300 | 79300 | 79400 | 79300 | 144 |
| 352 | 20231108 | 131600 | 9073878300 | 79400 | 79300 | 79400 | 79200 | 481 |
| 353 | 20231108 | 131500 | 9035709900 | 79300 | 79300 | 79400 | 79200 | 183 |
| 354 | 20231108 | 131400 | 9021203000 | 79300 | 79300 | 79400 | 79200 | 237 |
| 355 | 20231108 | 131300 | 9002406800 | 79300 | 79400 | 79400 | 79200 | 142 |
| 356 | 20231108 | 131200 | 8991150600 | 79400 | 79200 | 79400 | 79200 | 482 |
| 357 | 20231108 | 131100 | 8952923900 | 79200 | 79400 | 79400 | 79200 | 211 |
| 358 | 20231108 | 131000 | 8936197600 | 79300 | 79400 | 79400 | 79300 | 230 |
| 359 | 20231108 | 130900 | 8917953900 | 79400 | 79400 | 79400 | 79200 | 255 |
| 360 | 20231108 | 130800 | 8897737700 | 79300 | 79300 | 79400 | 79300 | 350 |
| 361 | 20231108 | 130700 | 8869965900 | 79400 | 79300 | 79500 | 79300 | 922 |
| 362 | 20231108 | 130600 | 8796778000 | 79300 | 79300 | 79300 | 79200 | 200 |
| 363 | 20231108 | 130500 | 8780922500 | 79300 | 79400 | 79400 | 79300 | 403 |
| 364 | 20231108 | 130400 | 8748958400 | 79200 | 79300 | 79400 | 79200 | 163 |
| 365 | 20231108 | 130300 | 8736036600 | 79300 | 79400 | 79500 | 79200 | 457 |
| 366 | 20231108 | 130200 | 8699763700 | 79400 | 79400 | 79500 | 79300 | 356 |
| 367 | 20231108 | 130100 | 8671507200 | 79400 | 79500 | 79500 | 79400 | 294 |
| 368 | 20231108 | 130000 | 8648161000 | 79400 | 79500 | 79500 | 79400 | 332 |
| 369 | 20231108 | 125900 | 8621795500 | 79500 | 79400 | 79500 | 79400 | 127 |
| 370 | 20231108 | 125800 | 8611702900 | 79400 | 79500 | 79500 | 79400 | 343 |
| 371 | 20231108 | 125700 | 8584453500 | 79500 | 79500 | 79500 | 79400 | 296 |
| 372 | 20231108 | 125600 | 8560946700 | 79500 | 79500 | 79500 | 79400 | 148 |
| 373 | 20231108 | 125500 | 8549185700 | 79500 | 79400 | 79500 | 79400 | 1237 |
| 374 | 20231108 | 125400 | 8450932000 | 79400 | 79400 | 79400 | 79400 | 82 |
| 375 | 20231108 | 125300 | 8444421200 | 79400 | 79400 | 79400 | 79300 | 307 |
| 376 | 20231108 | 125200 | 8420049100 | 79400 | 79400 | 79400 | 79300 | 785 |
| 377 | 20231108 | 125100 | 8357730500 | 79400 | 79300 | 79400 | 79200 | 1507 |
| 378 | 20231108 | 125000 | 8238171300 | 79300 | 79300 | 79300 | 79200 | 75 |
| 379 | 20231108 | 124900 | 8232225200 | 79300 | 79300 | 79300 | 79300 | 146 |
| 380 | 20231108 | 124800 | 8220647400 | 79300 | 79300 | 79300 | 79300 | 19 |
| 381 | 20231108 | 124700 | 8219140700 | 79300 | 79400 | 79400 | 79200 | 425 |
| 382 | 20231108 | 124600 | 8185435200 | 79400 | 79200 | 79400 | 79200 | 798 |
| 383 | 20231108 | 124500 | 8122155400 | 79300 | 79300 | 79300 | 79200 | 136 |
| 384 | 20231108 | 124400 | 8111373900 | 79300 | 79300 | 79300 | 79300 | 80 |
| 385 | 20231108 | 124300 | 8105029900 | 79300 | 79300 | 79400 | 79300 | 220 |
| 386 | 20231108 | 124200 | 8087579800 | 79400 | 79200 | 79400 | 79200 | 211 |
| 387 | 20231108 | 124100 | 8070837900 | 79200 | 79200 | 79400 | 79200 | 2007 |
| 388 | 20231108 | 124000 | 7911683400 | 79300 | 79300 | 79300 | 79200 | 70 |
| 389 | 20231108 | 123900 | 7906134700 | 79300 | 79300 | 79300 | 79200 | 238 |
| 390 | 20231108 | 123800 | 7887268200 | 79300 | 79300 | 79300 | 79200 | 133 |
| 391 | 20231108 | 123700 | 7876729400 | 79200 | 79300 | 79300 | 79200 | 129 |
| 392 | 20231108 | 123600 | 7866500500 | 79200 | 79300 | 79300 | 79200 | 127 |
| 393 | 20231108 | 123500 | 7856432600 | 79300 | 79300 | 79400 | 79300 | 269 |
| 394 | 20231108 | 123400 | 7835100700 | 79400 | 79300 | 79400 | 79300 | 93 |
| 395 | 20231108 | 123300 | 7827723100 | 79300 | 79300 | 79400 | 79200 | 546 |
| 396 | 20231108 | 123200 | 7784425500 | 79300 | 79300 | 79400 | 79200 | 470 |
| 397 | 20231108 | 123100 | 7747151800 | 79400 | 79300 | 79400 | 79300 | 1080 |
| 398 | 20231108 | 123000 | 7661406900 | 79400 | 79300 | 79400 | 79300 | 574 |
| 399 | 20231108 | 122900 | 7615880200 | 79300 | 79200 | 79300 | 79100 | 687 |
| 400 | 20231108 | 122800 | 7561422300 | 79200 | 79200 | 79300 | 79200 | 907 |
| 401 | 20231108 | 122700 | 7489578300 | 79200 | 79200 | 79200 | 79200 | 41 |
| 402 | 20231108 | 122600 | 7486331100 | 79100 | 79200 | 79200 | 79100 | 742 |
| 403 | 20231108 | 122500 | 7427597100 | 79100 | 79200 | 79200 | 79100 | 108 |
| 404 | 20231108 | 122400 | 7419044500 | 79200 | 79200 | 79200 | 79100 | 208 |
| 405 | 20231108 | 122300 | 7402571800 | 79200 | 79300 | 79300 | 79100 | 362 |
| 406 | 20231108 | 122200 | 7373897500 | 79200 | 79300 | 79300 | 79200 | 1064 |
| 407 | 20231108 | 122100 | 7289525300 | 79300 | 79300 | 79400 | 79200 | 1679 |
| 408 | 20231108 | 122000 | 7156380800 | 79300 | 79100 | 79300 | 79100 | 914 |
| 409 | 20231108 | 121900 | 7084028800 | 79100 | 79000 | 79100 | 79000 | 113 |
| 410 | 20231108 | 121800 | 7075092400 | 79000 | 79100 | 79100 | 79000 | 99 |
| 411 | 20231108 | 121700 | 7067265900 | 79100 | 79000 | 79200 | 79000 | 545 |
| 412 | 20231108 | 121600 | 7024155000 | 79100 | 79100 | 79100 | 79000 | 93 |
| 413 | 20231108 | 121500 | 7016799900 | 79200 | 79200 | 79200 | 79100 | 10 |
| 414 | 20231108 | 121400 | 7016008300 | 79100 | 79200 | 79200 | 79000 | 645 |
| 415 | 20231108 | 121300 | 6965035800 | 79200 | 79200 | 79200 | 79000 | 389 |
| 416 | 20231108 | 121200 | 6934263800 | 79100 | 79100 | 79300 | 79000 | 476 |
| 417 | 20231108 | 121100 | 6896584200 | 79200 | 79100 | 79300 | 79100 | 148 |
| 418 | 20231108 | 121000 | 6884862100 | 79300 | 79300 | 79300 | 79100 | 456 |
| 419 | 20231108 | 120900 | 6848727500 | 79300 | 79300 | 79300 | 79200 | 171 |
| 420 | 20231108 | 120800 | 6835182400 | 79300 | 79300 | 79300 | 79200 | 1435 |
| 421 | 20231108 | 120700 | 6721448700 | 79300 | 79300 | 79300 | 79200 | 324 |
| 422 | 20231108 | 120600 | 6695759800 | 79200 | 79300 | 79300 | 79200 | 138 |
| 423 | 20231108 | 120500 | 6684816500 | 79300 | 79300 | 79300 | 79200 | 160 |
| 424 | 20231108 | 120400 | 6672136100 | 79300 | 79300 | 79300 | 79200 | 79 |
| 425 | 20231108 | 120300 | 6665872400 | 79300 | 79200 | 79300 | 79200 | 273 |
| 426 | 20231108 | 120200 | 6644235800 | 79300 | 79200 | 79300 | 79200 | 406 |
| 427 | 20231108 | 120100 | 6612067800 | 79300 | 79300 | 79300 | 79200 | 110 |
| 428 | 20231108 | 120000 | 6603348100 | 79300 | 79300 | 79300 | 79200 | 306 |
| 429 | 20231108 | 115900 | 6579086600 | 79300 | 79200 | 79300 | 79100 | 250 |
| 430 | 20231108 | 115800 | 6559273700 | 79200 | 79200 | 79200 | 79100 | 159 |
| 431 | 20231108 | 115700 | 6546681400 | 79100 | 79200 | 79200 | 79100 | 184 |
| 432 | 20231108 | 115600 | 6532114500 | 79200 | 79100 | 79200 | 79100 | 174 |
| 433 | 20231108 | 115500 | 6518342400 | 79100 | 79100 | 79100 | 79000 | 117 |
| 434 | 20231108 | 115400 | 6509089100 | 79000 | 79100 | 79100 | 79000 | 37 |
| 435 | 20231108 | 115300 | 6506162700 | 79100 | 79200 | 79200 | 79100 | 277 |
| 436 | 20231108 | 115200 | 6484244500 | 79200 | 79200 | 79200 | 79100 | 402 |
| 437 | 20231108 | 115100 | 6452408900 | 79100 | 79100 | 79200 | 79000 | 275 |
| 438 | 20231108 | 115000 | 6430661000 | 79100 | 79300 | 79300 | 79100 | 323 |
| 439 | 20231108 | 114900 | 6405084300 | 79300 | 79300 | 79300 | 79200 | 628 |
| 440 | 20231108 | 114800 | 6355341900 | 79200 | 79300 | 79400 | 79200 | 533 |
| 441 | 20231108 | 114700 | 6313098800 | 79300 | 79200 | 79300 | 79200 | 1685 |
| 442 | 20231108 | 114600 | 6179566000 | 79200 | 78900 | 79200 | 78900 | 2612 |
| 443 | 20231108 | 114500 | 5973035100 | 78900 | 78900 | 79000 | 78900 | 570 |
| 444 | 20231108 | 114400 | 5928058400 | 79000 | 79000 | 79000 | 78900 | 100 |
| 445 | 20231108 | 114300 | 5920158900 | 79000 | 79000 | 79000 | 78900 | 195 |
| 446 | 20231108 | 114200 | 5904758500 | 79000 | 78900 | 79000 | 78900 | 97 |
| 447 | 20231108 | 114100 | 5897096000 | 78900 | 78900 | 78900 | 78900 | 208 |
| 448 | 20231108 | 114000 | 5880684800 | 78900 | 78900 | 78900 | 78900 | 196 |
| 449 | 20231108 | 113900 | 5865220400 | 78900 | 78900 | 78900 | 78800 | 99 |
| 450 | 20231108 | 113800 | 5857411300 | 78800 | 78900 | 79000 | 78800 | 976 |
| 451 | 20231108 | 113700 | 5780403300 | 79000 | 79000 | 79000 | 78900 | 475 |
| 452 | 20231108 | 113600 | 5742915100 | 78900 | 79000 | 79000 | 78900 | 661 |
| 453 | 20231108 | 113500 | 5690709900 | 79000 | 79000 | 79000 | 79000 | 956 |
| 454 | 20231108 | 113400 | 5615185900 | 79000 | 79000 | 79000 | 78900 | 274 |
| 455 | 20231108 | 113300 | 5593541500 | 79000 | 78900 | 79000 | 78900 | 186 |
| 456 | 20231108 | 113200 | 5578848600 | 78900 | 79000 | 79000 | 78900 | 97 |
| 457 | 20231108 | 113100 | 5571187000 | 79000 | 79000 | 79000 | 78900 | 469 |
| 458 | 20231108 | 113000 | 5534137600 | 78900 | 78900 | 79000 | 78800 | 1426 |
| 459 | 20231108 | 112900 | 5421625500 | 78900 | 78800 | 78900 | 78800 | 146 |
| 460 | 20231108 | 112800 | 5410113000 | 78900 | 78900 | 78900 | 78800 | 233 |
| 461 | 20231108 | 112700 | 5391735500 | 78900 | 78800 | 78900 | 78800 | 134 |
| 462 | 20231108 | 112600 | 5381165000 | 78900 | 78700 | 78900 | 78700 | 1951 |
| 463 | 20231108 | 112500 | 5227433000 | 78700 | 78800 | 78800 | 78700 | 216 |
| 464 | 20231108 | 112400 | 5210431300 | 78800 | 78800 | 78800 | 78700 | 115 |
| 465 | 20231108 | 112300 | 5201370300 | 78800 | 78800 | 78800 | 78600 | 788 |
| 466 | 20231108 | 112200 | 5139351100 | 78800 | 78700 | 78800 | 78600 | 1337 |
| 467 | 20231108 | 112100 | 5034160000 | 78700 | 78600 | 78700 | 78500 | 448 |
| 468 | 20231108 | 112000 | 4998919900 | 78600 | 78600 | 78600 | 78600 | 205 |
| 469 | 20231108 | 111900 | 4982806900 | 78600 | 78600 | 78600 | 78600 | 51 |
| 470 | 20231108 | 111800 | 4978798300 | 78600 | 78600 | 78700 | 78600 | 314 |
| 471 | 20231108 | 111700 | 4954114600 | 78700 | 78600 | 78700 | 78500 | 324 |
| 472 | 20231108 | 111600 | 4928651100 | 78600 | 78600 | 78600 | 78500 | 173 |
| 473 | 20231108 | 111500 | 4915069300 | 78600 | 78600 | 78700 | 78600 | 232 |
| 474 | 20231108 | 111400 | 4896829200 | 78600 | 78700 | 78700 | 78600 | 361 |
| 475 | 20231108 | 111300 | 4868445800 | 78700 | 78600 | 78700 | 78500 | 363 |
| 476 | 20231108 | 111200 | 4839903100 | 78600 | 78400 | 78600 | 78400 | 527 |
| 477 | 20231108 | 111100 | 4798528700 | 78500 | 78400 | 78500 | 78300 | 554 |
| 478 | 20231108 | 111000 | 4755093600 | 78400 | 78400 | 78400 | 78300 | 210 |
| 479 | 20231108 | 110900 | 4738629900 | 78400 | 78400 | 78400 | 78300 | 68 |
| 480 | 20231108 | 110800 | 4733304400 | 78400 | 78300 | 78400 | 78300 | 54 |
| 481 | 20231108 | 110700 | 4729072600 | 78400 | 78300 | 78400 | 78300 | 132 |
| 482 | 20231108 | 110600 | 4718729500 | 78400 | 78300 | 78400 | 78300 | 348 |
| 483 | 20231108 | 110500 | 4691480800 | 78300 | 78300 | 78300 | 78200 | 37 |
| 484 | 20231108 | 110400 | 4688584000 | 78300 | 78300 | 78300 | 78200 | 69 |
| 485 | 20231108 | 110300 | 4683182100 | 78200 | 78300 | 78300 | 78200 | 250 |
| 486 | 20231108 | 110200 | 4663609600 | 78400 | 78400 | 78400 | 78300 | 120 |
| 487 | 20231108 | 110100 | 4654207300 | 78300 | 78400 | 78400 | 78300 | 105 |
| 488 | 20231108 | 110000 | 4645975500 | 78300 | 78400 | 78400 | 78300 | 65 |
| 489 | 20231108 | 105900 | 4640881800 | 78400 | 78400 | 78400 | 78400 | 23 |
| 490 | 20231108 | 105800 | 4639078600 | 78400 | 78400 | 78400 | 78300 | 32 |
| 491 | 20231108 | 105700 | 4636570000 | 78400 | 78400 | 78400 | 78200 | 83 |
| 492 | 20231108 | 105600 | 4630065400 | 78300 | 78500 | 78600 | 78300 | 166 |
| 493 | 20231108 | 105500 | 4617055000 | 78400 | 78400 | 78500 | 78300 | 174 |
| 494 | 20231108 | 105400 | 4603413300 | 78300 | 78500 | 78500 | 78300 | 284 |
| 495 | 20231108 | 105300 | 4581139200 | 78500 | 78600 | 78600 | 78500 | 348 |
| 496 | 20231108 | 105200 | 4553818600 | 78600 | 78600 | 78700 | 78600 | 91 |
| 497 | 20231108 | 105100 | 4546664400 | 78600 | 78500 | 78600 | 78400 | 120 |
| 498 | 20231108 | 105000 | 4537236500 | 78500 | 78600 | 78600 | 78400 | 381 |
| 499 | 20231108 | 104900 | 4507328100 | 78500 | 78700 | 78700 | 78500 | 726 |
| 500 | 20231108 | 104800 | 4450262700 | 78700 | 78700 | 78700 | 78600 | 115 |
| 501 | 20231108 | 104700 | 4441214800 | 78700 | 78600 | 78700 | 78600 | 65 |
| 502 | 20231108 | 104600 | 4436099900 | 78700 | 78600 | 78700 | 78600 | 292 |
| 503 | 20231108 | 104500 | 4413123600 | 78700 | 78500 | 78700 | 78500 | 1812 |
| 504 | 20231108 | 104400 | 4270718400 | 78500 | 78500 | 78500 | 78400 | 301 |
| 505 | 20231108 | 104300 | 4247091100 | 78400 | 78400 | 78500 | 78400 | 104 |
| 506 | 20231108 | 104200 | 4238927800 | 78400 | 78500 | 78500 | 78400 | 175 |
| 507 | 20231108 | 104100 | 4225191400 | 78500 | 78500 | 78500 | 78400 | 258 |
| 508 | 20231108 | 104000 | 4204939700 | 78500 | 78400 | 78500 | 78400 | 125 |
| 509 | 20231108 | 103900 | 4195127500 | 78400 | 78600 | 78600 | 78400 | 271 |
| 510 | 20231108 | 103800 | 4173858700 | 78600 | 78600 | 78600 | 78500 | 264 |
| 511 | 20231108 | 103700 | 4153109400 | 78600 | 78600 | 78600 | 78500 | 491 |
| 512 | 20231108 | 103600 | 4114552600 | 78600 | 78500 | 78600 | 78500 | 213 |
| 513 | 20231108 | 103500 | 4097821200 | 78500 | 78500 | 78500 | 78400 | 661 |
| 514 | 20231108 | 103400 | 4045934900 | 78600 | 78600 | 78600 | 78500 | 354 |
| 515 | 20231108 | 103300 | 4018130600 | 78600 | 78600 | 78600 | 78500 | 422 |
| 516 | 20231108 | 103200 | 3984963400 | 78600 | 78600 | 78600 | 78500 | 175 |
| 517 | 20231108 | 103100 | 3971212400 | 78600 | 78500 | 78600 | 78400 | 923 |
| 518 | 20231108 | 103000 | 3898755300 | 78500 | 78400 | 78500 | 78300 | 113 |
| 519 | 20231108 | 102900 | 3889890000 | 78300 | 78400 | 78400 | 78300 | 321 |
| 520 | 20231108 | 102800 | 3864735900 | 78400 | 78500 | 78500 | 78400 | 1184 |
| 521 | 20231108 | 102700 | 3771891100 | 78500 | 78500 | 78500 | 78400 | 158 |
| 522 | 20231108 | 102600 | 3759492800 | 78500 | 78500 | 78500 | 78400 | 231 |
| 523 | 20231108 | 102500 | 3741359400 | 78500 | 78400 | 78500 | 78400 | 511 |
| 524 | 20231108 | 102400 | 3701284900 | 78400 | 78400 | 78500 | 78300 | 579 |
| 525 | 20231108 | 102300 | 3655893800 | 78500 | 78400 | 78500 | 78400 | 665 |
| 526 | 20231108 | 102200 | 3603703500 | 78500 | 78300 | 78500 | 78200 | 3255 |
| 527 | 20231108 | 102100 | 3348592600 | 78200 | 78200 | 78300 | 78200 | 191 |
| 528 | 20231108 | 102000 | 3333645800 | 78200 | 78300 | 78300 | 78200 | 48 |
| 529 | 20231108 | 101900 | 3329888100 | 78300 | 78100 | 78300 | 78100 | 382 |
| 530 | 20231108 | 101800 | 3300018600 | 78100 | 78200 | 78200 | 78100 | 98 |
| 531 | 20231108 | 101700 | 3292357400 | 78200 | 78100 | 78200 | 78100 | 50 |
| 532 | 20231108 | 101600 | 3288451400 | 78200 | 78300 | 78300 | 78200 | 176 |
| 533 | 20231108 | 101500 | 3274682600 | 78300 | 78000 | 78300 | 78000 | 1759 |
| 534 | 20231108 | 101400 | 3137211200 | 78000 | 77900 | 78000 | 77900 | 570 |
| 535 | 20231108 | 101300 | 3092753000 | 78000 | 77900 | 78000 | 77900 | 82 |
| 536 | 20231108 | 101200 | 3086358800 | 78000 | 78000 | 78000 | 77900 | 302 |
| 537 | 20231108 | 101100 | 3062804300 | 78000 | 77900 | 78000 | 77800 | 197 |
| 538 | 20231108 | 101000 | 3047450700 | 77900 | 77900 | 78000 | 77900 | 400 |
| 539 | 20231108 | 100900 | 3016279800 | 77900 | 77900 | 78000 | 77900 | 245 |
| 540 | 20231108 | 100800 | 2997187500 | 77900 | 77800 | 77900 | 77800 | 514 |
| 541 | 20231108 | 100700 | 2957184600 | 77800 | 77900 | 77900 | 77800 | 34 |
| 542 | 20231108 | 100600 | 2954537600 | 77700 | 77800 | 77800 | 77700 | 138 |
| 543 | 20231108 | 100500 | 2943801300 | 77800 | 77800 | 77800 | 77800 | 44 |
| 544 | 20231108 | 100400 | 2940378100 | 77800 | 77800 | 77800 | 77700 | 283 |
| 545 | 20231108 | 100300 | 2918363700 | 77800 | 77800 | 77900 | 77800 | 171 |
| 546 | 20231108 | 100200 | 2905054200 | 77900 | 77900 | 77900 | 77800 | 79 |
| 547 | 20231108 | 100100 | 2898904200 | 77700 | 77800 | 77900 | 77600 | 584 |
| 548 | 20231108 | 100000 | 2853534600 | 77900 | 78000 | 78000 | 77900 | 246 |
| 549 | 20231108 | 095900 | 2834359500 | 78000 | 78000 | 78000 | 77800 | 113 |
| 550 | 20231108 | 095800 | 2825552400 | 77900 | 77900 | 78000 | 77900 | 169 |
| 551 | 20231108 | 095700 | 2812382000 | 77900 | 78100 | 78100 | 77900 | 123 |
| 552 | 20231108 | 095600 | 2802789400 | 78000 | 78100 | 78100 | 77900 | 789 |
| 553 | 20231108 | 095500 | 2741232000 | 78000 | 78100 | 78200 | 78000 | 422 |
| 554 | 20231108 | 095400 | 2708260200 | 78100 | 78100 | 78100 | 78100 | 238 |
| 555 | 20231108 | 095300 | 2689672400 | 78100 | 77700 | 78100 | 77700 | 3987 |
| 556 | 20231108 | 095200 | 2379038900 | 77700 | 77700 | 77800 | 77700 | 1486 |
| 557 | 20231108 | 095100 | 2263544300 | 77600 | 77600 | 77600 | 77600 | 455 |
| 558 | 20231108 | 095000 | 2228236300 | 77500 | 77600 | 77600 | 77500 | 125 |
| 559 | 20231108 | 094900 | 2218538600 | 77600 | 77500 | 77600 | 77400 | 405 |
| 560 | 20231108 | 094800 | 2187145600 | 77400 | 77300 | 77400 | 77300 | 653 |
| 561 | 20231108 | 094700 | 2136636600 | 77300 | 77300 | 77400 | 77200 | 306 |
| 562 | 20231108 | 094600 | 2112983400 | 77300 | 77200 | 77300 | 77100 | 207 |
| 563 | 20231108 | 094500 | 2097002900 | 77200 | 77200 | 77200 | 77200 | 48 |
| 564 | 20231108 | 094400 | 2093297300 | 77200 | 77200 | 77200 | 77200 | 163 |
| 565 | 20231108 | 094300 | 2080713700 | 77200 | 77200 | 77200 | 77100 | 77 |
| 566 | 20231108 | 094200 | 2074774300 | 77200 | 77300 | 77400 | 77100 | 477 |
| 567 | 20231108 | 094100 | 2037929700 | 77200 | 77300 | 77300 | 77100 | 152 |
| 568 | 20231108 | 094000 | 2026191400 | 77300 | 77300 | 77400 | 77200 | 193 |
| 569 | 20231108 | 093900 | 2011261300 | 77400 | 77400 | 77400 | 77400 | 146 |
| 570 | 20231108 | 093800 | 1999960900 | 77400 | 77500 | 77500 | 77400 | 259 |
| 571 | 20231108 | 093700 | 1979891000 | 77500 | 77500 | 77500 | 77100 | 213 |
| 572 | 20231108 | 093600 | 1963410900 | 77500 | 77400 | 77500 | 77100 | 309 |
| 573 | 20231108 | 093500 | 1939486500 | 77300 | 77400 | 77500 | 77300 | 159 |
| 574 | 20231108 | 093400 | 1927169000 | 77400 | 77200 | 77500 | 77200 | 168 |
| 575 | 20231108 | 093300 | 1914177300 | 77100 | 77200 | 77500 | 77100 | 262 |
| 576 | 20231108 | 093200 | 1893900500 | 77200 | 77400 | 77500 | 77000 | 609 |
| 577 | 20231108 | 093100 | 1846842100 | 77400 | 77600 | 77700 | 77400 | 170 |
| 578 | 20231108 | 093000 | 1833668000 | 77600 | 77600 | 77600 | 77500 | 182 |
| 579 | 20231108 | 092900 | 1819545900 | 77600 | 77700 | 77700 | 77500 | 852 |
| 580 | 20231108 | 092800 | 1753387400 | 77700 | 77700 | 77700 | 77600 | 486 |
| 581 | 20231108 | 092700 | 1715625900 | 77700 | 77700 | 77800 | 77600 | 546 |
| 582 | 20231108 | 092600 | 1673178200 | 77700 | 77800 | 77800 | 77700 | 471 |
| 583 | 20231108 | 092500 | 1636538500 | 77500 | 77500 | 77800 | 77400 | 736 |
| 584 | 20231108 | 092400 | 1579446400 | 77600 | 77800 | 77900 | 77400 | 1543 |
| 585 | 20231108 | 092300 | 1459626900 | 77800 | 77800 | 77900 | 77700 | 734 |
| 586 | 20231108 | 092200 | 1402486000 | 77700 | 77800 | 77800 | 77700 | 452 |
| 587 | 20231108 | 092100 | 1367325000 | 77800 | 77900 | 77900 | 77700 | 465 |
| 588 | 20231108 | 092000 | 1331115300 | 77900 | 77800 | 77900 | 77600 | 712 |
| 589 | 20231108 | 091900 | 1275708000 | 77800 | 77800 | 77800 | 77500 | 681 |
| 590 | 20231108 | 091800 | 1222795300 | 77700 | 77700 | 77900 | 77700 | 830 |
| 591 | 20231108 | 091700 | 1158238200 | 77800 | 77700 | 77800 | 77600 | 790 |
| 592 | 20231108 | 091600 | 1096823600 | 77700 | 77600 | 77800 | 77600 | 715 |
| 593 | 20231108 | 091500 | 1041281600 | 77500 | 77500 | 77600 | 77500 | 382 |
| 594 | 20231108 | 091400 | 1011647000 | 77500 | 77500 | 77500 | 77200 | 1047 |
| 595 | 20231108 | 091300 | 930581100 | 77500 | 77400 | 77600 | 77400 | 997 |
| 596 | 20231108 | 091200 | 853343100 | 77400 | 77300 | 77400 | 77300 | 981 |
| 597 | 20231108 | 091100 | 777438900 | 77300 | 77200 | 77300 | 77200 | 458 |
| 598 | 20231108 | 091000 | 742070300 | 77200 | 77200 | 77300 | 77000 | 838 |
| 599 | 20231108 | 090900 | 677322700 | 77100 | 77300 | 77400 | 77100 | 459 |
| 600 | 20231108 | 090800 | 641844700 | 77200 | 77000 | 77400 | 77000 | 1453 |
| 601 | 20231108 | 090700 | 529761500 | 77000 | 76800 | 77000 | 76800 | 2407 |
| 602 | 20231108 | 090600 | 344618500 | 76900 | 76700 | 76900 | 76600 | 740 |
| 603 | 20231108 | 090500 | 287766800 | 76700 | 76500 | 76700 | 76500 | 357 |
| 604 | 20231108 | 090400 | 260391700 | 76500 | 76700 | 76800 | 76500 | 679 |
| 605 | 20231108 | 090300 | 208271700 | 76800 | 76800 | 76800 | 76700 | 1026 |
| 606 | 20231108 | 090200 | 129508700 | 76800 | 76500 | 76800 | 76500 | 646 |
| 607 | 20231108 | 090100 | 80007600 | 76500 | 76400 | 76500 | 76300 | 262 |
| 608 | 20231108 | 090000 | 59987500 | 76400 | 76300 | 76400 | 76200 | 786 |