34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 193300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 3037 |
| 3 | 20231117 | 193200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 4 | 20231117 | 193100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 5 | 20231117 | 193000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 6 | 20231117 | 192900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 7 | 20231117 | 192800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 8 | 20231117 | 192700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 9 | 20231117 | 192600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 10 | 20231117 | 192500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 11 | 20231117 | 192400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 12 | 20231117 | 192300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 13 | 20231117 | 192200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 14 | 20231117 | 192100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 15 | 20231117 | 192000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 16 | 20231117 | 191900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 17 | 20231117 | 191800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 18 | 20231117 | 191700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 19 | 20231117 | 191600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 20 | 20231117 | 191500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 21 | 20231117 | 191400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 22 | 20231117 | 191300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 23 | 20231117 | 191200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 24 | 20231117 | 191100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 25 | 20231117 | 191000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 26 | 20231117 | 190900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 27 | 20231117 | 190800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 28 | 20231117 | 190700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 29 | 20231117 | 190600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 30 | 20231117 | 190500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 31 | 20231117 | 190400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 32 | 20231117 | 190300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 3037 |
| 33 | 20231117 | 190200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 34 | 20231117 | 190100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 35 | 20231117 | 190000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 36 | 20231117 | 185900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 37 | 20231117 | 185800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 38 | 20231117 | 185700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 39 | 20231117 | 185600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 40 | 20231117 | 185500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 41 | 20231117 | 185400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 42 | 20231117 | 185300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 43 | 20231117 | 185200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 44 | 20231117 | 185100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 45 | 20231117 | 185000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 46 | 20231117 | 184900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 47 | 20231117 | 184800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 48 | 20231117 | 184700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 49 | 20231117 | 184600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 50 | 20231117 | 184500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 51 | 20231117 | 184400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 52 | 20231117 | 184300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 53 | 20231117 | 184200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 54 | 20231117 | 184100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 55 | 20231117 | 184000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 56 | 20231117 | 183900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 57 | 20231117 | 183800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 58 | 20231117 | 183700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 59 | 20231117 | 183600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 60 | 20231117 | 183500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 61 | 20231117 | 183400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 62 | 20231117 | 183300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 3037 |
| 63 | 20231117 | 183200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 64 | 20231117 | 183100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 65 | 20231117 | 183000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 66 | 20231117 | 182900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 67 | 20231117 | 182800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 68 | 20231117 | 182700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 69 | 20231117 | 182600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 70 | 20231117 | 182500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 71 | 20231117 | 182400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 72 | 20231117 | 182300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 73 | 20231117 | 182200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 74 | 20231117 | 182100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 75 | 20231117 | 182000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 76 | 20231117 | 181900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 77 | 20231117 | 181800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 78 | 20231117 | 181700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 79 | 20231117 | 181600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 80 | 20231117 | 181500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 81 | 20231117 | 181400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 82 | 20231117 | 181300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 83 | 20231117 | 181200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 84 | 20231117 | 181100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 85 | 20231117 | 181000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 86 | 20231117 | 180900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 87 | 20231117 | 180800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 88 | 20231117 | 180700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 89 | 20231117 | 180600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 90 | 20231117 | 180500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 91 | 20231117 | 180400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 92 | 20231117 | 180300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 3037 |
| 93 | 20231117 | 180200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 94 | 20231117 | 180100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 95 | 20231117 | 180000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 96 | 20231117 | 175900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 97 | 20231117 | 175800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 98 | 20231117 | 175700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 99 | 20231117 | 175600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 100 | 20231117 | 175500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 101 | 20231117 | 175400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 102 | 20231117 | 175300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 103 | 20231117 | 175200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 104 | 20231117 | 175100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 105 | 20231117 | 175000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 106 | 20231117 | 174900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 107 | 20231117 | 174800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 108 | 20231117 | 174700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 109 | 20231117 | 174600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 110 | 20231117 | 174500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 111 | 20231117 | 174400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 112 | 20231117 | 174300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 113 | 20231117 | 174200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 114 | 20231117 | 174100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 115 | 20231117 | 174000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 116 | 20231117 | 173900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 117 | 20231117 | 173800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 118 | 20231117 | 173700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 119 | 20231117 | 173600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 120 | 20231117 | 173500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 121 | 20231117 | 173400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 122 | 20231117 | 173300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 3037 |
| 123 | 20231117 | 173200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 124 | 20231117 | 173100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 125 | 20231117 | 173000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 126 | 20231117 | 172900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 127 | 20231117 | 172800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 128 | 20231117 | 172700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 129 | 20231117 | 172600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 130 | 20231117 | 172500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 131 | 20231117 | 172400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 132 | 20231117 | 172300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 133 | 20231117 | 172200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 134 | 20231117 | 172100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 135 | 20231117 | 172000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 136 | 20231117 | 171900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 137 | 20231117 | 171800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 138 | 20231117 | 171700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 139 | 20231117 | 171600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 140 | 20231117 | 171500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 141 | 20231117 | 171400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 142 | 20231117 | 171300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 143 | 20231117 | 171200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 144 | 20231117 | 171100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 145 | 20231117 | 171000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 146 | 20231117 | 170900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 147 | 20231117 | 170800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 148 | 20231117 | 170700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 149 | 20231117 | 170600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 150 | 20231117 | 170500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 151 | 20231117 | 170400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 152 | 20231117 | 170300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 3037 |
| 153 | 20231117 | 170200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 154 | 20231117 | 170100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 155 | 20231117 | 170000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 156 | 20231117 | 165900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 157 | 20231117 | 165800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 158 | 20231117 | 165700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 159 | 20231117 | 165600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 160 | 20231117 | 165500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 161 | 20231117 | 165400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 162 | 20231117 | 165300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 163 | 20231117 | 165200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 164 | 20231117 | 165100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 165 | 20231117 | 165000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 166 | 20231117 | 164900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 167 | 20231117 | 164800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 168 | 20231117 | 164700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 169 | 20231117 | 164600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 170 | 20231117 | 164500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 171 | 20231117 | 164400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 172 | 20231117 | 164300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 173 | 20231117 | 164200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 174 | 20231117 | 164100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 175 | 20231117 | 164000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 176 | 20231117 | 163900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 177 | 20231117 | 163800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 178 | 20231117 | 163700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 179 | 20231117 | 163600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 180 | 20231117 | 163500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 181 | 20231117 | 163400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 182 | 20231117 | 163300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 3037 |
| 183 | 20231117 | 163200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 184 | 20231117 | 163100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 185 | 20231117 | 163000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 186 | 20231117 | 162900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 187 | 20231117 | 162800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 188 | 20231117 | 162700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 189 | 20231117 | 162600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 190 | 20231117 | 162500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 191 | 20231117 | 162400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 192 | 20231117 | 162300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 193 | 20231117 | 162200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 194 | 20231117 | 162100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 195 | 20231117 | 162000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 196 | 20231117 | 161900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 197 | 20231117 | 161800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 198 | 20231117 | 161700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 199 | 20231117 | 161600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 200 | 20231117 | 161500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 201 | 20231117 | 161400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 202 | 20231117 | 161300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 203 | 20231117 | 161200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 204 | 20231117 | 161100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 205 | 20231117 | 161000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 206 | 20231117 | 160900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 207 | 20231117 | 160800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 208 | 20231117 | 160700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 209 | 20231117 | 160600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 210 | 20231117 | 160500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 211 | 20231117 | 160400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 212 | 20231117 | 160300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 3037 |
| 213 | 20231117 | 160200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 214 | 20231117 | 160100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 215 | 20231117 | 160000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 216 | 20231117 | 155900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 217 | 20231117 | 155800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 218 | 20231117 | 155700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 219 | 20231117 | 155600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 220 | 20231117 | 155500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 221 | 20231117 | 155400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 222 | 20231117 | 155300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 223 | 20231117 | 155200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 224 | 20231117 | 155100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 225 | 20231117 | 155000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 226 | 20231117 | 154900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 227 | 20231117 | 154800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 228 | 20231117 | 154700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 229 | 20231117 | 154600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 230 | 20231117 | 154500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 231 | 20231117 | 154400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 232 | 20231117 | 154300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 233 | 20231117 | 154200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 234 | 20231117 | 154100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 235 | 20231117 | 154000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 236 | 20231117 | 153900 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 237 | 20231117 | 153800 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 238 | 20231117 | 153700 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 239 | 20231117 | 153600 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 240 | 20231117 | 153500 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 241 | 20231117 | 153400 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 242 | 20231117 | 153300 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 3037 |
| 243 | 20231117 | 153200 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 244 | 20231117 | 153100 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 0 |
| 245 | 20231117 | 153000 | 13599813600 | 52600 | 52600 | 52600 | 52600 | 3037 |
| 246 | 20231117 | 152900 | 13440067400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 247 | 20231117 | 152800 | 13440067400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 248 | 20231117 | 152700 | 13440067400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 249 | 20231117 | 152600 | 13440067400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 250 | 20231117 | 152500 | 13440067400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 251 | 20231117 | 152400 | 13440067400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 252 | 20231117 | 152300 | 13440067400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 253 | 20231117 | 152200 | 13440067400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 254 | 20231117 | 152100 | 13440067400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 255 | 20231117 | 152000 | 13440067400 | 52600 | 52600 | 52600 | 52600 | 0 |
| 256 | 20231117 | 151900 | 13440067400 | 52600 | 52600 | 52600 | 52500 | 567 |
| 257 | 20231117 | 151800 | 13410268100 | 52500 | 52600 | 52600 | 52500 | 62 |
| 258 | 20231117 | 151700 | 13407008600 | 52600 | 52600 | 52600 | 52500 | 328 |
| 259 | 20231117 | 151600 | 13389767800 | 52600 | 52500 | 52600 | 52400 | 473 |
| 260 | 20231117 | 151500 | 13364935000 | 52500 | 52500 | 52600 | 52500 | 235 |
| 261 | 20231117 | 151400 | 13352596900 | 52600 | 52600 | 52600 | 52500 | 195 |
| 262 | 20231117 | 151300 | 13342356600 | 52600 | 52600 | 52600 | 52500 | 178 |
| 263 | 20231117 | 151200 | 13332996300 | 52600 | 52600 | 52600 | 52400 | 294 |
| 264 | 20231117 | 151100 | 13317539800 | 52600 | 52600 | 52600 | 52400 | 748 |
| 265 | 20231117 | 151000 | 13278258300 | 52600 | 52500 | 52600 | 52500 | 71 |
| 266 | 20231117 | 150900 | 13274525100 | 52600 | 52600 | 52600 | 52500 | 91 |
| 267 | 20231117 | 150800 | 13269742100 | 52600 | 52600 | 52600 | 52500 | 592 |
| 268 | 20231117 | 150700 | 13238656100 | 52600 | 52600 | 52600 | 52500 | 191 |
| 269 | 20231117 | 150600 | 13228620900 | 52600 | 52600 | 52700 | 52500 | 53 |
| 270 | 20231117 | 150500 | 13225833700 | 52600 | 52700 | 52700 | 52600 | 369 |
| 271 | 20231117 | 150400 | 13206423800 | 52700 | 52600 | 52700 | 52600 | 905 |
| 272 | 20231117 | 150300 | 13158769300 | 52600 | 52500 | 52600 | 52500 | 427 |
| 273 | 20231117 | 150200 | 13136338000 | 52500 | 52400 | 52500 | 52400 | 97 |
| 274 | 20231117 | 150100 | 13131249200 | 52500 | 52400 | 52500 | 52400 | 104 |
| 275 | 20231117 | 150000 | 13125793600 | 52500 | 52500 | 52500 | 52400 | 310 |
| 276 | 20231117 | 145900 | 13109526300 | 52500 | 52500 | 52500 | 52400 | 377 |
| 277 | 20231117 | 145800 | 13089757300 | 52500 | 52500 | 52500 | 52400 | 107 |
| 278 | 20231117 | 145700 | 13084144300 | 52500 | 52500 | 52500 | 52400 | 126 |
| 279 | 20231117 | 145600 | 13077532300 | 52500 | 52400 | 52500 | 52400 | 196 |
| 280 | 20231117 | 145500 | 13067250800 | 52400 | 52400 | 52500 | 52400 | 247 |
| 281 | 20231117 | 145400 | 13054302400 | 52500 | 52500 | 52500 | 52400 | 66 |
| 282 | 20231117 | 145300 | 13050837500 | 52500 | 52500 | 52500 | 52400 | 139 |
| 283 | 20231117 | 145200 | 13043550000 | 52500 | 52600 | 52600 | 52400 | 257 |
| 284 | 20231117 | 145100 | 13030054800 | 52600 | 52600 | 52600 | 52500 | 150 |
| 285 | 20231117 | 145000 | 13022176900 | 52600 | 52600 | 52600 | 52600 | 37 |
| 286 | 20231117 | 144900 | 13020230700 | 52500 | 52600 | 52600 | 52500 | 74 |
| 287 | 20231117 | 144800 | 13016339300 | 52600 | 52500 | 52600 | 52500 | 201 |
| 288 | 20231117 | 144700 | 13005767600 | 52600 | 52500 | 52600 | 52500 | 132 |
| 289 | 20231117 | 144600 | 12998825500 | 52500 | 52500 | 52600 | 52400 | 181 |
| 290 | 20231117 | 144500 | 12989323400 | 52500 | 52400 | 52500 | 52300 | 468 |
| 291 | 20231117 | 144400 | 12964800700 | 52400 | 52400 | 52400 | 52300 | 52 |
| 292 | 20231117 | 144300 | 12962076400 | 52400 | 52400 | 52400 | 52300 | 44 |
| 293 | 20231117 | 144200 | 12959771800 | 52400 | 52300 | 52400 | 52300 | 614 |
| 294 | 20231117 | 144100 | 12927659100 | 52300 | 52300 | 52300 | 52200 | 132 |
| 295 | 20231117 | 144000 | 12920765000 | 52200 | 52200 | 52300 | 52200 | 115 |
| 296 | 20231117 | 143900 | 12914755800 | 52200 | 52300 | 52300 | 52200 | 536 |
| 297 | 20231117 | 143800 | 12886758600 | 52300 | 52300 | 52300 | 52200 | 89 |
| 298 | 20231117 | 143700 | 12882104200 | 52300 | 52300 | 52300 | 52300 | 287 |
| 299 | 20231117 | 143600 | 12867094100 | 52400 | 52400 | 52400 | 52300 | 59 |
| 300 | 20231117 | 143500 | 12864004700 | 52300 | 52400 | 52400 | 52300 | 212 |
| 301 | 20231117 | 143400 | 12852913500 | 52400 | 52500 | 52500 | 52300 | 434 |
| 302 | 20231117 | 143300 | 12830172000 | 52500 | 52500 | 52500 | 52400 | 126 |
| 303 | 20231117 | 143200 | 12823563300 | 52500 | 52500 | 52500 | 52400 | 69 |
| 304 | 20231117 | 143100 | 12819941200 | 52500 | 52700 | 52700 | 52400 | 232 |
| 305 | 20231117 | 143000 | 12807757800 | 52700 | 52700 | 52700 | 52600 | 117 |
| 306 | 20231117 | 142900 | 12801599200 | 52700 | 52600 | 52700 | 52600 | 94 |
| 307 | 20231117 | 142800 | 12796653600 | 52600 | 52700 | 52700 | 52600 | 31 |
| 308 | 20231117 | 142700 | 12795022900 | 52600 | 52600 | 52700 | 52600 | 61 |
| 309 | 20231117 | 142600 | 12791812400 | 52600 | 52700 | 52700 | 52500 | 83 |
| 310 | 20231117 | 142500 | 12787447600 | 52700 | 52500 | 52700 | 52500 | 433 |
| 311 | 20231117 | 142400 | 12764650200 | 52600 | 52600 | 52600 | 52500 | 214 |
| 312 | 20231117 | 142300 | 12753397600 | 52500 | 52700 | 52700 | 52500 | 195 |
| 313 | 20231117 | 142200 | 12743140100 | 52700 | 52800 | 52900 | 52600 | 374 |
| 314 | 20231117 | 142100 | 12723409100 | 52800 | 52900 | 52900 | 52800 | 333 |
| 315 | 20231117 | 142000 | 12705811300 | 52800 | 52700 | 52800 | 52700 | 1040 |
| 316 | 20231117 | 141900 | 12650917800 | 52700 | 52700 | 52700 | 52700 | 265 |
| 317 | 20231117 | 141800 | 12636952300 | 52600 | 52600 | 52700 | 52500 | 100 |
| 318 | 20231117 | 141700 | 12631689100 | 52600 | 52600 | 52700 | 52500 | 435 |
| 319 | 20231117 | 141600 | 12608811500 | 52600 | 52400 | 52600 | 52400 | 321 |
| 320 | 20231117 | 141500 | 12591969700 | 52400 | 52500 | 52500 | 52400 | 94 |
| 321 | 20231117 | 141400 | 12587042000 | 52400 | 52500 | 52500 | 52400 | 779 |
| 322 | 20231117 | 141300 | 12546215400 | 52500 | 52500 | 52600 | 52400 | 339 |
| 323 | 20231117 | 141200 | 12528437500 | 52500 | 52500 | 52500 | 52500 | 65 |
| 324 | 20231117 | 141100 | 12525025000 | 52500 | 52500 | 52500 | 52400 | 171 |
| 325 | 20231117 | 141000 | 12516047600 | 52500 | 52500 | 52500 | 52500 | 169 |
| 326 | 20231117 | 140900 | 12507175100 | 52500 | 52500 | 52500 | 52500 | 253 |
| 327 | 20231117 | 140800 | 12493892600 | 52500 | 52500 | 52500 | 52400 | 67 |
| 328 | 20231117 | 140700 | 12490375200 | 52400 | 52500 | 52500 | 52400 | 189 |
| 329 | 20231117 | 140600 | 12480470100 | 52500 | 52500 | 52500 | 52400 | 559 |
| 330 | 20231117 | 140500 | 12451175000 | 52500 | 52500 | 52600 | 52500 | 562 |
| 331 | 20231117 | 140400 | 12421668300 | 52500 | 52400 | 52500 | 52400 | 629 |
| 332 | 20231117 | 140300 | 12388703500 | 52400 | 52300 | 52400 | 52300 | 151 |
| 333 | 20231117 | 140200 | 12380803300 | 52300 | 52300 | 52300 | 52200 | 112 |
| 334 | 20231117 | 140100 | 12374952100 | 52300 | 52300 | 52300 | 52300 | 77 |
| 335 | 20231117 | 140000 | 12370925000 | 52300 | 52100 | 52300 | 52100 | 232 |
| 336 | 20231117 | 135900 | 12358813800 | 52100 | 52200 | 52200 | 52100 | 177 |
| 337 | 20231117 | 135800 | 12349580900 | 52200 | 52200 | 52200 | 52100 | 116 |
| 338 | 20231117 | 135700 | 12343533900 | 52200 | 52200 | 52200 | 52100 | 424 |
| 339 | 20231117 | 135600 | 12321408800 | 52200 | 52100 | 52200 | 52100 | 145 |
| 340 | 20231117 | 135500 | 12313853800 | 52000 | 52100 | 52100 | 52000 | 306 |
| 341 | 20231117 | 135400 | 12297927700 | 52000 | 52100 | 52100 | 52000 | 187 |
| 342 | 20231117 | 135300 | 12288191700 | 52100 | 52200 | 52300 | 52100 | 780 |
| 343 | 20231117 | 135200 | 12247525800 | 52200 | 52300 | 52400 | 52200 | 150 |
| 344 | 20231117 | 135100 | 12239682800 | 52300 | 52300 | 52300 | 52200 | 341 |
| 345 | 20231117 | 135000 | 12221856800 | 52200 | 52300 | 52400 | 52200 | 540 |
| 346 | 20231117 | 134900 | 12193596200 | 52300 | 52100 | 52300 | 52100 | 452 |
| 347 | 20231117 | 134800 | 12170002400 | 52200 | 52000 | 52200 | 52000 | 62 |
| 348 | 20231117 | 134700 | 12166774400 | 52100 | 51900 | 52100 | 51900 | 591 |
| 349 | 20231117 | 134600 | 12136042000 | 52000 | 52000 | 52000 | 51900 | 772 |
| 350 | 20231117 | 134500 | 12095903800 | 51900 | 51900 | 52000 | 51800 | 176 |
| 351 | 20231117 | 134400 | 12086772000 | 51900 | 52000 | 52100 | 51900 | 211 |
| 352 | 20231117 | 134300 | 12075804900 | 52000 | 52000 | 52100 | 52000 | 54 |
| 353 | 20231117 | 134200 | 12072995900 | 51900 | 51800 | 52000 | 51800 | 522 |
| 354 | 20231117 | 134100 | 12045880600 | 51900 | 51800 | 51900 | 51800 | 327 |
| 355 | 20231117 | 134000 | 12028941100 | 51800 | 51800 | 51900 | 51800 | 202 |
| 356 | 20231117 | 133900 | 12018476800 | 51800 | 51800 | 51800 | 51800 | 244 |
| 357 | 20231117 | 133800 | 12005837600 | 51800 | 51900 | 51900 | 51800 | 329 |
| 358 | 20231117 | 133700 | 11988780500 | 51900 | 51800 | 51900 | 51800 | 83 |
| 359 | 20231117 | 133600 | 11984478300 | 51900 | 51800 | 51900 | 51800 | 243 |
| 360 | 20231117 | 133500 | 11971886300 | 51800 | 51700 | 51800 | 51700 | 280 |
| 361 | 20231117 | 133400 | 11957382800 | 51700 | 51800 | 51800 | 51700 | 317 |
| 362 | 20231117 | 133300 | 11940985300 | 51800 | 51700 | 51800 | 51700 | 527 |
| 363 | 20231117 | 133200 | 11913719700 | 51700 | 51800 | 51800 | 51700 | 438 |
| 364 | 20231117 | 133100 | 11891043900 | 51800 | 52000 | 52000 | 51800 | 1463 |
| 365 | 20231117 | 133000 | 11815036300 | 52000 | 51900 | 52100 | 51900 | 651 |
| 366 | 20231117 | 132900 | 11781185200 | 51900 | 51900 | 52000 | 51800 | 2380 |
| 367 | 20231117 | 132800 | 11657471800 | 51900 | 51900 | 52000 | 51900 | 584 |
| 368 | 20231117 | 132700 | 11627159400 | 51900 | 51900 | 51900 | 51800 | 265 |
| 369 | 20231117 | 132600 | 11613411400 | 51900 | 51800 | 51900 | 51800 | 581 |
| 370 | 20231117 | 132500 | 11583269900 | 51800 | 51900 | 52000 | 51800 | 820 |
| 371 | 20231117 | 132400 | 11540734700 | 51900 | 51900 | 52000 | 51900 | 193 |
| 372 | 20231117 | 132300 | 11530716700 | 51900 | 51900 | 51900 | 51900 | 305 |
| 373 | 20231117 | 132200 | 11514887200 | 52000 | 51900 | 52000 | 51900 | 256 |
| 374 | 20231117 | 132100 | 11501591500 | 51900 | 51900 | 52000 | 51900 | 779 |
| 375 | 20231117 | 132000 | 11461153100 | 51800 | 52000 | 52000 | 51500 | 6057 |
| 376 | 20231117 | 131900 | 11147991500 | 51900 | 52400 | 52500 | 51900 | 6715 |
| 377 | 20231117 | 131800 | 10798239100 | 52400 | 52400 | 52400 | 52300 | 455 |
| 378 | 20231117 | 131700 | 10774406600 | 52400 | 52400 | 52500 | 52400 | 336 |
| 379 | 20231117 | 131600 | 10756799900 | 52400 | 52400 | 52500 | 52300 | 264 |
| 380 | 20231117 | 131500 | 10742955700 | 52300 | 52600 | 52700 | 52300 | 5709 |
| 381 | 20231117 | 131400 | 10443397800 | 52600 | 52700 | 52700 | 52600 | 282 |
| 382 | 20231117 | 131300 | 10428557400 | 52600 | 52800 | 52800 | 52600 | 364 |
| 383 | 20231117 | 131200 | 10409375800 | 52700 | 52700 | 52700 | 52600 | 117 |
| 384 | 20231117 | 131100 | 10403218200 | 52700 | 52800 | 52800 | 52700 | 129 |
| 385 | 20231117 | 131000 | 10396419600 | 52700 | 52700 | 52800 | 52700 | 379 |
| 386 | 20231117 | 130900 | 10376445500 | 52800 | 52700 | 52800 | 52600 | 155 |
| 387 | 20231117 | 130800 | 10368280500 | 52700 | 52700 | 52700 | 52600 | 95 |
| 388 | 20231117 | 130700 | 10363277000 | 52700 | 52600 | 52700 | 52600 | 179 |
| 389 | 20231117 | 130600 | 10353846800 | 52700 | 52600 | 52700 | 52600 | 138 |
| 390 | 20231117 | 130500 | 10346585400 | 52700 | 52600 | 52700 | 52600 | 139 |
| 391 | 20231117 | 130400 | 10339264100 | 52600 | 52700 | 52700 | 52600 | 149 |
| 392 | 20231117 | 130300 | 10331421000 | 52600 | 52700 | 52700 | 52600 | 2893 |
| 393 | 20231117 | 130200 | 10179108500 | 52700 | 52800 | 52800 | 52700 | 129 |
| 394 | 20231117 | 130100 | 10172309200 | 52800 | 52900 | 52900 | 52700 | 920 |
| 395 | 20231117 | 130000 | 10123737800 | 52900 | 52900 | 52900 | 52800 | 147 |
| 396 | 20231117 | 125900 | 10115965700 | 52800 | 52800 | 52800 | 52800 | 252 |
| 397 | 20231117 | 125800 | 10102660100 | 52800 | 52900 | 52900 | 52800 | 13 |
| 398 | 20231117 | 125700 | 10101973300 | 52900 | 52900 | 52900 | 52800 | 54 |
| 399 | 20231117 | 125600 | 10099117600 | 52800 | 52900 | 52900 | 52800 | 4 |
| 400 | 20231117 | 125500 | 10098906100 | 52800 | 52800 | 52800 | 52800 | 215 |
| 401 | 20231117 | 125400 | 10087554100 | 52900 | 52900 | 52900 | 52800 | 17 |
| 402 | 20231117 | 125300 | 10086654900 | 52900 | 52900 | 52900 | 52800 | 197 |
| 403 | 20231117 | 125200 | 10076250000 | 52800 | 52800 | 52900 | 52800 | 8 |
| 404 | 20231117 | 125100 | 10075827000 | 52800 | 52900 | 52900 | 52800 | 78 |
| 405 | 20231117 | 125000 | 10071701600 | 52900 | 52900 | 52900 | 52800 | 1107 |
| 406 | 20231117 | 124900 | 10013142500 | 52900 | 53000 | 53000 | 52900 | 398 |
| 407 | 20231117 | 124800 | 9992087900 | 53000 | 53000 | 53100 | 52900 | 101 |
| 408 | 20231117 | 124700 | 9986736700 | 53000 | 53000 | 53000 | 53000 | 42 |
| 409 | 20231117 | 124600 | 9984510700 | 52900 | 52900 | 52900 | 52900 | 97 |
| 410 | 20231117 | 124500 | 9979379400 | 53000 | 52900 | 53000 | 52900 | 105 |
| 411 | 20231117 | 124400 | 9973814800 | 53000 | 53100 | 53200 | 52900 | 777 |
| 412 | 20231117 | 124300 | 9932633600 | 53200 | 53000 | 53200 | 53000 | 97 |
| 413 | 20231117 | 124200 | 9927481900 | 53000 | 53100 | 53100 | 53000 | 38 |
| 414 | 20231117 | 124100 | 9925465000 | 53000 | 52900 | 53000 | 52900 | 282 |
| 415 | 20231117 | 124000 | 9910520400 | 52900 | 52800 | 52900 | 52800 | 353 |
| 416 | 20231117 | 123900 | 9891852500 | 52800 | 52800 | 52800 | 52800 | 9 |
| 417 | 20231117 | 123800 | 9891377300 | 52900 | 52900 | 52900 | 52800 | 20 |
| 418 | 20231117 | 123700 | 9890321000 | 52800 | 52800 | 52900 | 52800 | 174 |
| 419 | 20231117 | 123600 | 9881126500 | 52900 | 52900 | 52900 | 52800 | 166 |
| 420 | 20231117 | 123500 | 9872345200 | 52800 | 52900 | 52900 | 52800 | 206 |
| 421 | 20231117 | 123400 | 9861455900 | 52900 | 52800 | 52900 | 52800 | 48 |
| 422 | 20231117 | 123300 | 9858921000 | 52800 | 52900 | 52900 | 52800 | 412 |
| 423 | 20231117 | 123200 | 9837133000 | 53000 | 52900 | 53000 | 52900 | 160 |
| 424 | 20231117 | 123100 | 9828658500 | 53000 | 52900 | 53000 | 52900 | 71 |
| 425 | 20231117 | 123000 | 9824901100 | 52900 | 53000 | 53100 | 52900 | 190 |
| 426 | 20231117 | 122900 | 9814836500 | 53000 | 52900 | 53000 | 52900 | 250 |
| 427 | 20231117 | 122800 | 9801609100 | 52900 | 52900 | 53000 | 52900 | 52 |
| 428 | 20231117 | 122700 | 9798858200 | 52900 | 52900 | 52900 | 52900 | 153 |
| 429 | 20231117 | 122600 | 9790764500 | 52900 | 53000 | 53000 | 52900 | 21 |
| 430 | 20231117 | 122500 | 9789652300 | 53000 | 53000 | 53000 | 52900 | 74 |
| 431 | 20231117 | 122400 | 9785730400 | 53000 | 53000 | 53100 | 53000 | 17 |
| 432 | 20231117 | 122300 | 9784828600 | 53000 | 52900 | 53100 | 52900 | 71 |
| 433 | 20231117 | 122200 | 9781066400 | 53000 | 53100 | 53100 | 53000 | 8 |
| 434 | 20231117 | 122100 | 9780642200 | 53000 | 53200 | 53200 | 53000 | 57 |
| 435 | 20231117 | 122000 | 9777618000 | 53000 | 52900 | 53100 | 52900 | 452 |
| 436 | 20231117 | 121900 | 9753662700 | 52900 | 52900 | 52900 | 52900 | 80 |
| 437 | 20231117 | 121800 | 9749430700 | 52900 | 53000 | 53000 | 52900 | 170 |
| 438 | 20231117 | 121700 | 9740436400 | 53000 | 52900 | 53000 | 52900 | 264 |
| 439 | 20231117 | 121600 | 9726469700 | 53000 | 53000 | 53100 | 52900 | 1044 |
| 440 | 20231117 | 121500 | 9671151000 | 53000 | 53100 | 53100 | 53000 | 156 |
| 441 | 20231117 | 121400 | 9662869600 | 53000 | 53000 | 53100 | 53000 | 153 |
| 442 | 20231117 | 121300 | 9654760400 | 53100 | 53000 | 53100 | 53000 | 22 |
| 443 | 20231117 | 121200 | 9653594300 | 53000 | 53000 | 53100 | 53000 | 401 |
| 444 | 20231117 | 121100 | 9632341200 | 53000 | 53000 | 53100 | 53000 | 57 |
| 445 | 20231117 | 121000 | 9629319800 | 53000 | 53000 | 53100 | 53000 | 73 |
| 446 | 20231117 | 120900 | 9625450100 | 53100 | 53100 | 53100 | 53100 | 250 |
| 447 | 20231117 | 120800 | 9612175100 | 53100 | 53100 | 53100 | 53100 | 78 |
| 448 | 20231117 | 120700 | 9608033300 | 53100 | 53200 | 53200 | 53100 | 169 |
| 449 | 20231117 | 120600 | 9599042600 | 53200 | 53200 | 53300 | 53200 | 53 |
| 450 | 20231117 | 120500 | 9596222700 | 53200 | 53300 | 53300 | 53200 | 962 |
| 451 | 20231117 | 120400 | 9544979700 | 53400 | 53400 | 53400 | 53300 | 69 |
| 452 | 20231117 | 120300 | 9541298400 | 53400 | 53400 | 53400 | 53400 | 229 |
| 453 | 20231117 | 120200 | 9529069800 | 53300 | 53600 | 53600 | 53300 | 152 |
| 454 | 20231117 | 120100 | 9520952900 | 53500 | 53400 | 53500 | 53400 | 209 |
| 455 | 20231117 | 120000 | 9509776800 | 53500 | 53500 | 53500 | 53400 | 155 |
| 456 | 20231117 | 115900 | 9501490400 | 53400 | 53400 | 53500 | 53400 | 263 |
| 457 | 20231117 | 115800 | 9487446100 | 53500 | 53300 | 53500 | 53300 | 175 |
| 458 | 20231117 | 115700 | 9478084900 | 53400 | 53400 | 53500 | 53300 | 15 |
| 459 | 20231117 | 115600 | 9477283800 | 53300 | 53400 | 53400 | 53300 | 164 |
| 460 | 20231117 | 115500 | 9468537600 | 53500 | 53300 | 53500 | 53300 | 67 |
| 461 | 20231117 | 115400 | 9464958600 | 53400 | 53400 | 53400 | 53300 | 87 |
| 462 | 20231117 | 115300 | 9460321100 | 53500 | 53400 | 53500 | 53300 | 28 |
| 463 | 20231117 | 115200 | 9458825300 | 53400 | 53400 | 53400 | 53300 | 132 |
| 464 | 20231117 | 115100 | 9451777300 | 53400 | 53400 | 53400 | 53300 | 315 |
| 465 | 20231117 | 115000 | 9434962300 | 53400 | 53400 | 53500 | 53300 | 545 |
| 466 | 20231117 | 114900 | 9405868900 | 53500 | 53400 | 53600 | 53400 | 277 |
| 467 | 20231117 | 114800 | 9391060100 | 53500 | 53600 | 53600 | 53500 | 287 |
| 468 | 20231117 | 114700 | 9375704600 | 53600 | 53500 | 53600 | 53500 | 46 |
| 469 | 20231117 | 114600 | 9373241300 | 53500 | 53600 | 53600 | 53500 | 153 |
| 470 | 20231117 | 114500 | 9365048600 | 53600 | 53500 | 53600 | 53400 | 308 |
| 471 | 20231117 | 114400 | 9348570500 | 53400 | 53500 | 53500 | 53400 | 196 |
| 472 | 20231117 | 114300 | 9338094600 | 53500 | 53500 | 53500 | 53400 | 89 |
| 473 | 20231117 | 114200 | 9333333200 | 53500 | 53600 | 53600 | 53500 | 684 |
| 474 | 20231117 | 114100 | 9296726000 | 53600 | 53700 | 53800 | 53600 | 708 |
| 475 | 20231117 | 114000 | 9258749500 | 53800 | 53900 | 54000 | 53700 | 443 |
| 476 | 20231117 | 113900 | 9234884600 | 54000 | 53800 | 54000 | 53800 | 1659 |
| 477 | 20231117 | 113800 | 9145460700 | 53800 | 53900 | 54000 | 53800 | 851 |
| 478 | 20231117 | 113700 | 9099599700 | 53900 | 53700 | 53900 | 53700 | 1491 |
| 479 | 20231117 | 113600 | 9019403900 | 53700 | 53700 | 53700 | 53600 | 480 |
| 480 | 20231117 | 113500 | 8993652100 | 53600 | 53700 | 53700 | 53500 | 1026 |
| 481 | 20231117 | 113400 | 8938657100 | 53700 | 53600 | 53700 | 53600 | 2156 |
| 482 | 20231117 | 113300 | 8822971400 | 53600 | 53300 | 53600 | 53300 | 1639 |
| 483 | 20231117 | 113200 | 8735331000 | 53300 | 53200 | 53300 | 53200 | 672 |
| 484 | 20231117 | 113100 | 8699546000 | 53100 | 53100 | 53200 | 53100 | 324 |
| 485 | 20231117 | 113000 | 8682326700 | 53200 | 53100 | 53200 | 53100 | 292 |
| 486 | 20231117 | 112900 | 8666799000 | 53100 | 53000 | 53100 | 53000 | 197 |
| 487 | 20231117 | 112800 | 8656339600 | 53100 | 53100 | 53100 | 53000 | 349 |
| 488 | 20231117 | 112700 | 8637826800 | 52900 | 53000 | 53100 | 52900 | 436 |
| 489 | 20231117 | 112600 | 8614707200 | 53000 | 53000 | 53100 | 52900 | 800 |
| 490 | 20231117 | 112500 | 8572313200 | 53000 | 53000 | 53000 | 52900 | 117 |
| 491 | 20231117 | 112400 | 8566115600 | 52900 | 53100 | 53100 | 52900 | 566 |
| 492 | 20231117 | 112300 | 8536150000 | 53000 | 52900 | 53000 | 52900 | 524 |
| 493 | 20231117 | 112200 | 8508398100 | 53000 | 52900 | 53000 | 52900 | 139 |
| 494 | 20231117 | 112100 | 8501040600 | 53000 | 53000 | 53000 | 53000 | 44 |
| 495 | 20231117 | 112000 | 8498708600 | 52900 | 52900 | 52900 | 52800 | 82 |
| 496 | 20231117 | 111900 | 8494377200 | 53000 | 52900 | 53000 | 52900 | 400 |
| 497 | 20231117 | 111800 | 8473215200 | 52900 | 52900 | 52900 | 52800 | 313 |
| 498 | 20231117 | 111700 | 8456663900 | 52800 | 52900 | 52900 | 52800 | 68 |
| 499 | 20231117 | 111600 | 8453073100 | 52800 | 52800 | 52900 | 52800 | 118 |
| 500 | 20231117 | 111500 | 8446838700 | 52800 | 52800 | 52900 | 52800 | 352 |
| 501 | 20231117 | 111400 | 8428252100 | 52800 | 52700 | 52800 | 52700 | 15 |
| 502 | 20231117 | 111300 | 8427460700 | 52900 | 52800 | 52900 | 52600 | 2602 |
| 503 | 20231117 | 111200 | 8290384100 | 52900 | 52900 | 52900 | 52800 | 222 |
| 504 | 20231117 | 111100 | 8278650400 | 53000 | 52900 | 53000 | 52800 | 370 |
| 505 | 20231117 | 111000 | 8259077300 | 52900 | 52800 | 52900 | 52800 | 80 |
| 506 | 20231117 | 110900 | 8254851700 | 52700 | 52900 | 52900 | 52700 | 41 |
| 507 | 20231117 | 110800 | 8252686400 | 52900 | 52700 | 52900 | 52700 | 634 |
| 508 | 20231117 | 110700 | 8219267900 | 52700 | 52900 | 52900 | 52700 | 735 |
| 509 | 20231117 | 110600 | 8180462500 | 52900 | 52900 | 52900 | 52800 | 424 |
| 510 | 20231117 | 110500 | 8158038600 | 52900 | 52800 | 52900 | 52800 | 101 |
| 511 | 20231117 | 110400 | 8152702200 | 52800 | 52800 | 53000 | 52800 | 283 |
| 512 | 20231117 | 110300 | 8137735200 | 52900 | 52800 | 52900 | 52700 | 150 |
| 513 | 20231117 | 110200 | 8129814000 | 52900 | 52900 | 53000 | 52900 | 205 |
| 514 | 20231117 | 110100 | 8118958000 | 52900 | 52800 | 52900 | 52600 | 544 |
| 515 | 20231117 | 110000 | 8090265100 | 52700 | 52600 | 52800 | 52500 | 1127 |
| 516 | 20231117 | 105900 | 8030954600 | 52500 | 52600 | 52700 | 52500 | 1674 |
| 517 | 20231117 | 105800 | 7942988200 | 52600 | 52800 | 52800 | 52600 | 712 |
| 518 | 20231117 | 105700 | 7905511500 | 52800 | 52800 | 52800 | 52700 | 1186 |
| 519 | 20231117 | 105600 | 7842952200 | 52800 | 52800 | 52800 | 52800 | 433 |
| 520 | 20231117 | 105500 | 7820089800 | 52800 | 52900 | 52900 | 52800 | 1451 |
| 521 | 20231117 | 105400 | 7743405700 | 53000 | 53100 | 53100 | 52900 | 767 |
| 522 | 20231117 | 105300 | 7702757300 | 53100 | 53000 | 53100 | 53000 | 952 |
| 523 | 20231117 | 105200 | 7652232600 | 53000 | 53000 | 53100 | 53000 | 880 |
| 524 | 20231117 | 105100 | 7605569600 | 53000 | 53100 | 53100 | 53000 | 2240 |
| 525 | 20231117 | 105000 | 7486833800 | 53100 | 53300 | 53300 | 53000 | 3271 |
| 526 | 20231117 | 104900 | 7313097600 | 53200 | 53200 | 53300 | 53200 | 578 |
| 527 | 20231117 | 104800 | 7282337900 | 53200 | 53400 | 53500 | 53200 | 1165 |
| 528 | 20231117 | 104700 | 7220245000 | 53500 | 53500 | 53600 | 53400 | 310 |
| 529 | 20231117 | 104600 | 7203665300 | 53500 | 53400 | 53500 | 53400 | 119 |
| 530 | 20231117 | 104500 | 7197299700 | 53400 | 53500 | 53500 | 53400 | 184 |
| 531 | 20231117 | 104400 | 7187464600 | 53500 | 53400 | 53500 | 53400 | 132 |
| 532 | 20231117 | 104300 | 7180403600 | 53500 | 53400 | 53500 | 53400 | 266 |
| 533 | 20231117 | 104200 | 7166190200 | 53500 | 53300 | 53500 | 53200 | 681 |
| 534 | 20231117 | 104100 | 7129890300 | 53300 | 53200 | 53300 | 53200 | 1216 |
| 535 | 20231117 | 104000 | 7065196300 | 53300 | 53300 | 53300 | 53200 | 214 |
| 536 | 20231117 | 103900 | 7053797000 | 53300 | 53400 | 53500 | 53200 | 948 |
| 537 | 20231117 | 103800 | 7003246300 | 53400 | 53400 | 53400 | 53400 | 187 |
| 538 | 20231117 | 103700 | 6993260500 | 53400 | 53400 | 53500 | 53300 | 758 |
| 539 | 20231117 | 103600 | 6952851600 | 53400 | 53400 | 53500 | 53300 | 1248 |
| 540 | 20231117 | 103500 | 6886199000 | 53500 | 53400 | 53500 | 53400 | 118 |
| 541 | 20231117 | 103400 | 6879891800 | 53400 | 53400 | 53500 | 53400 | 270 |
| 542 | 20231117 | 103300 | 6865469500 | 53400 | 53500 | 53500 | 53400 | 195 |
| 543 | 20231117 | 103200 | 6855046500 | 53500 | 53400 | 53500 | 53400 | 153 |
| 544 | 20231117 | 103100 | 6846867000 | 53400 | 53500 | 53600 | 53400 | 550 |
| 545 | 20231117 | 103000 | 6817444200 | 53600 | 53600 | 53600 | 53600 | 500 |
| 546 | 20231117 | 102900 | 6790644200 | 53600 | 53500 | 53600 | 53500 | 87 |
| 547 | 20231117 | 102800 | 6785986300 | 53500 | 53500 | 53600 | 53500 | 105 |
| 548 | 20231117 | 102700 | 6780365300 | 53600 | 53500 | 53600 | 53500 | 33 |
| 549 | 20231117 | 102600 | 6778599700 | 53500 | 53500 | 53500 | 53400 | 131 |
| 550 | 20231117 | 102500 | 6771601100 | 53500 | 53400 | 53500 | 53400 | 271 |
| 551 | 20231117 | 102400 | 6757116300 | 53400 | 53500 | 53500 | 53400 | 30 |
| 552 | 20231117 | 102300 | 6755514000 | 53500 | 53500 | 53500 | 53500 | 257 |
| 553 | 20231117 | 102200 | 6741764500 | 53600 | 53600 | 53600 | 53600 | 99 |
| 554 | 20231117 | 102100 | 6736458100 | 53600 | 53400 | 53600 | 53400 | 556 |
| 555 | 20231117 | 102000 | 6706750500 | 53400 | 53500 | 53500 | 53400 | 214 |
| 556 | 20231117 | 101900 | 6695307000 | 53500 | 53400 | 53600 | 53400 | 625 |
| 557 | 20231117 | 101800 | 6661870200 | 53400 | 53500 | 53500 | 53400 | 396 |
| 558 | 20231117 | 101700 | 6640719200 | 53500 | 53500 | 53500 | 53400 | 757 |
| 559 | 20231117 | 101600 | 6600220000 | 53600 | 53600 | 53600 | 53500 | 289 |
| 560 | 20231117 | 101500 | 6584740800 | 53500 | 53600 | 53700 | 53500 | 816 |
| 561 | 20231117 | 101400 | 6541001700 | 53700 | 53600 | 53700 | 53600 | 191 |
| 562 | 20231117 | 101300 | 6530746000 | 53600 | 53700 | 53700 | 53600 | 122 |
| 563 | 20231117 | 101200 | 6524199100 | 53900 | 54000 | 54100 | 53800 | 2020 |
| 564 | 20231117 | 101100 | 6415133900 | 54000 | 53700 | 54000 | 53700 | 1286 |
| 565 | 20231117 | 101000 | 6345857200 | 53700 | 53600 | 53700 | 53600 | 151 |
| 566 | 20231117 | 100900 | 6337763200 | 53600 | 53500 | 53600 | 53500 | 470 |
| 567 | 20231117 | 100800 | 6312611800 | 53600 | 53600 | 53600 | 53500 | 1518 |
| 568 | 20231117 | 100700 | 6231264000 | 53700 | 53700 | 53700 | 53700 | 534 |
| 569 | 20231117 | 100600 | 6202588200 | 53700 | 53600 | 53800 | 53600 | 147 |
| 570 | 20231117 | 100500 | 6194690200 | 53700 | 53800 | 53800 | 53700 | 222 |
| 571 | 20231117 | 100400 | 6182763000 | 53700 | 53700 | 53800 | 53700 | 299 |
| 572 | 20231117 | 100300 | 6166696200 | 53800 | 53700 | 53800 | 53700 | 40 |
| 573 | 20231117 | 100200 | 6164545600 | 53600 | 53900 | 53900 | 53600 | 480 |
| 574 | 20231117 | 100100 | 6138733100 | 53900 | 54000 | 54000 | 53900 | 564 |
| 575 | 20231117 | 100000 | 6108303500 | 54100 | 54100 | 54100 | 54000 | 457 |
| 576 | 20231117 | 095900 | 6083584200 | 54000 | 54300 | 54300 | 54000 | 1419 |
| 577 | 20231117 | 095800 | 6006741600 | 54300 | 54300 | 54300 | 54200 | 2930 |
| 578 | 20231117 | 095700 | 5847717200 | 54300 | 54100 | 54300 | 54100 | 1990 |
| 579 | 20231117 | 095600 | 5739915400 | 54100 | 54100 | 54100 | 54100 | 595 |
| 580 | 20231117 | 095500 | 5707725900 | 54100 | 53900 | 54100 | 53900 | 619 |
| 581 | 20231117 | 095400 | 5674276600 | 53900 | 53900 | 54100 | 53900 | 928 |
| 582 | 20231117 | 095300 | 5624218600 | 53900 | 53500 | 53900 | 53500 | 1323 |
| 583 | 20231117 | 095200 | 5553175500 | 53500 | 53300 | 53500 | 53300 | 261 |
| 584 | 20231117 | 095100 | 5539248500 | 53300 | 53300 | 53300 | 53200 | 784 |
| 585 | 20231117 | 095000 | 5497473500 | 53300 | 53700 | 53700 | 53200 | 3017 |
| 586 | 20231117 | 094900 | 5336177500 | 53700 | 53500 | 53700 | 53500 | 461 |
| 587 | 20231117 | 094800 | 5311445100 | 53500 | 53500 | 53600 | 53400 | 592 |
| 588 | 20231117 | 094700 | 5279772200 | 53600 | 53600 | 53700 | 53500 | 1013 |
| 589 | 20231117 | 094600 | 5225469600 | 53700 | 53700 | 53800 | 53700 | 974 |
| 590 | 20231117 | 094500 | 5173162300 | 53600 | 53500 | 53600 | 53500 | 533 |
| 591 | 20231117 | 094400 | 5144609100 | 53500 | 53400 | 53500 | 53400 | 642 |
| 592 | 20231117 | 094300 | 5110264200 | 53400 | 53300 | 53400 | 53300 | 666 |
| 593 | 20231117 | 094200 | 5074750000 | 53300 | 53400 | 53400 | 53300 | 228 |
| 594 | 20231117 | 094100 | 5062595400 | 53400 | 53400 | 53400 | 53300 | 249 |
| 595 | 20231117 | 094000 | 5049314200 | 53300 | 53300 | 53300 | 53200 | 1080 |
| 596 | 20231117 | 093900 | 4991760100 | 53300 | 53300 | 53400 | 53200 | 1579 |
| 597 | 20231117 | 093800 | 4907641500 | 53300 | 53500 | 53500 | 53200 | 4222 |
| 598 | 20231117 | 093700 | 4682522500 | 53500 | 53700 | 53700 | 53500 | 1811 |
| 599 | 20231117 | 093600 | 4585534700 | 53600 | 53900 | 53900 | 53600 | 1043 |
| 600 | 20231117 | 093500 | 4529464700 | 54000 | 53900 | 54200 | 53800 | 2321 |
| 601 | 20231117 | 093400 | 4404049500 | 54100 | 53700 | 54100 | 53600 | 959 |
| 602 | 20231117 | 093300 | 4352395200 | 53700 | 53900 | 53900 | 53700 | 575 |
| 603 | 20231117 | 093200 | 4321486900 | 53800 | 54000 | 54000 | 53800 | 725 |
| 604 | 20231117 | 093100 | 4282397100 | 54000 | 54100 | 54100 | 53900 | 661 |
| 605 | 20231117 | 093000 | 4246665600 | 54000 | 53900 | 54100 | 53900 | 1264 |
| 606 | 20231117 | 092900 | 4178414600 | 53800 | 53600 | 53800 | 53500 | 1380 |
| 607 | 20231117 | 092800 | 4104381000 | 53600 | 53600 | 53700 | 53500 | 1412 |
| 608 | 20231117 | 092700 | 4028675100 | 53700 | 53600 | 53700 | 53600 | 1205 |
| 609 | 20231117 | 092600 | 3964061400 | 53600 | 53700 | 53800 | 53500 | 1602 |
| 610 | 20231117 | 092500 | 3878211400 | 53600 | 53800 | 53900 | 53600 | 1427 |
| 611 | 20231117 | 092400 | 3801560100 | 53800 | 53700 | 54000 | 53600 | 1118 |
| 612 | 20231117 | 092300 | 3741440300 | 53700 | 53900 | 54000 | 53700 | 1514 |
| 613 | 20231117 | 092200 | 3659997500 | 53900 | 54200 | 54200 | 53900 | 1549 |
| 614 | 20231117 | 092100 | 3576425300 | 54100 | 54400 | 54600 | 54000 | 2436 |
| 615 | 20231117 | 092000 | 3443891700 | 54300 | 54000 | 54600 | 54000 | 1269 |
| 616 | 20231117 | 091900 | 3374957900 | 54000 | 54400 | 54400 | 54000 | 1653 |
| 617 | 20231117 | 091800 | 3285453200 | 54400 | 54200 | 54400 | 54000 | 1659 |
| 618 | 20231117 | 091700 | 3195570400 | 54300 | 53800 | 54300 | 53400 | 5384 |
| 619 | 20231117 | 091600 | 2906311700 | 53800 | 54300 | 54400 | 53800 | 3858 |
| 620 | 20231117 | 091500 | 2698039900 | 54400 | 54600 | 54600 | 54300 | 2565 |
| 621 | 20231117 | 091400 | 2558357100 | 54600 | 54700 | 54700 | 54300 | 3156 |
| 622 | 20231117 | 091300 | 2385960200 | 54600 | 54400 | 54600 | 54300 | 7103 |
| 623 | 20231117 | 091200 | 1999125600 | 54400 | 54100 | 54400 | 54000 | 3521 |
| 624 | 20231117 | 091100 | 1808092400 | 54100 | 54300 | 54400 | 54100 | 2335 |
| 625 | 20231117 | 091000 | 1681500500 | 54300 | 54300 | 54300 | 54200 | 1598 |
| 626 | 20231117 | 090900 | 1594746000 | 54200 | 54100 | 54200 | 53900 | 1758 |
| 627 | 20231117 | 090800 | 1499592100 | 54000 | 54300 | 54300 | 53900 | 2512 |
| 628 | 20231117 | 090700 | 1363580500 | 54100 | 54400 | 54400 | 54000 | 2778 |
| 629 | 20231117 | 090600 | 1212893800 | 54400 | 53600 | 54400 | 53600 | 4446 |
| 630 | 20231117 | 090500 | 973133000 | 53600 | 54000 | 54100 | 53500 | 4354 |
| 631 | 20231117 | 090400 | 738755800 | 54000 | 54200 | 54400 | 54000 | 6016 |
| 632 | 20231117 | 090300 | 412558400 | 54200 | 54000 | 54200 | 53900 | 2158 |
| 633 | 20231117 | 090200 | 295866100 | 54000 | 53900 | 54000 | 53800 | 920 |
| 634 | 20231117 | 090100 | 246251200 | 53800 | 53500 | 53900 | 53500 | 1286 |
| 635 | 20231117 | 090000 | 177198700 | 53500 | 53800 | 53800 | 53400 | 3289 |