34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 4748 |
| 3 | 20231113 | 193500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 4 | 20231113 | 193400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 5 | 20231113 | 193300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 6 | 20231113 | 193200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 7 | 20231113 | 193100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 8 | 20231113 | 193000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 9 | 20231113 | 192900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 10 | 20231113 | 192800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 11 | 20231113 | 192700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 12 | 20231113 | 192600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 13 | 20231113 | 192500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 14 | 20231113 | 192400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 15 | 20231113 | 192300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 16 | 20231113 | 192200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 17 | 20231113 | 192100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 18 | 20231113 | 192000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 19 | 20231113 | 191900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 20 | 20231113 | 191800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 21 | 20231113 | 191700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 22 | 20231113 | 191600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 23 | 20231113 | 191500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 24 | 20231113 | 191400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 25 | 20231113 | 191300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 26 | 20231113 | 191200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 27 | 20231113 | 191100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 28 | 20231113 | 191000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 29 | 20231113 | 190900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 30 | 20231113 | 190800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 31 | 20231113 | 190700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 32 | 20231113 | 190600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 4748 |
| 33 | 20231113 | 190500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 34 | 20231113 | 190400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 35 | 20231113 | 190300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 36 | 20231113 | 190200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 37 | 20231113 | 190100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 38 | 20231113 | 190000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 39 | 20231113 | 185900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 40 | 20231113 | 185800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 41 | 20231113 | 185700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 42 | 20231113 | 185600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 43 | 20231113 | 185500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 44 | 20231113 | 185400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 45 | 20231113 | 185300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 46 | 20231113 | 185200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 47 | 20231113 | 185100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 48 | 20231113 | 185000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 49 | 20231113 | 184900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 50 | 20231113 | 184800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 51 | 20231113 | 184700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 52 | 20231113 | 184600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 53 | 20231113 | 184500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 54 | 20231113 | 184400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 55 | 20231113 | 184300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 56 | 20231113 | 184200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 57 | 20231113 | 184100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 58 | 20231113 | 184000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 59 | 20231113 | 183900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 60 | 20231113 | 183800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 61 | 20231113 | 183700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 62 | 20231113 | 183600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 4748 |
| 63 | 20231113 | 183500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 64 | 20231113 | 183400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 65 | 20231113 | 183300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 66 | 20231113 | 183200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 67 | 20231113 | 183100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 68 | 20231113 | 183000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 69 | 20231113 | 182900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 70 | 20231113 | 182800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 71 | 20231113 | 182700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 72 | 20231113 | 182600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 73 | 20231113 | 182500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 74 | 20231113 | 182400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 75 | 20231113 | 182300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 76 | 20231113 | 182200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 77 | 20231113 | 182100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 78 | 20231113 | 182000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 79 | 20231113 | 181900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 80 | 20231113 | 181800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 81 | 20231113 | 181700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 82 | 20231113 | 181600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 83 | 20231113 | 181500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 84 | 20231113 | 181400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 85 | 20231113 | 181300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 86 | 20231113 | 181200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 87 | 20231113 | 181100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 88 | 20231113 | 181000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 89 | 20231113 | 180900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 90 | 20231113 | 180800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 91 | 20231113 | 180700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 92 | 20231113 | 180600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 4748 |
| 93 | 20231113 | 180500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 94 | 20231113 | 180400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 95 | 20231113 | 180300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 96 | 20231113 | 180200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 97 | 20231113 | 180100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 98 | 20231113 | 180000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 99 | 20231113 | 175900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 100 | 20231113 | 175800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 101 | 20231113 | 175700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 102 | 20231113 | 175600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 103 | 20231113 | 175500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 104 | 20231113 | 175400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 105 | 20231113 | 175300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 106 | 20231113 | 175200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 107 | 20231113 | 175100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 108 | 20231113 | 175000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 109 | 20231113 | 174900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 110 | 20231113 | 174800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 111 | 20231113 | 174700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 112 | 20231113 | 174600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 113 | 20231113 | 174500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 114 | 20231113 | 174400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 115 | 20231113 | 174300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 116 | 20231113 | 174200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 117 | 20231113 | 174100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 118 | 20231113 | 174000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 119 | 20231113 | 173900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 120 | 20231113 | 173800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 121 | 20231113 | 173700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 122 | 20231113 | 173600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 4748 |
| 123 | 20231113 | 173500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 124 | 20231113 | 173400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 125 | 20231113 | 173300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 126 | 20231113 | 173200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 127 | 20231113 | 173100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 128 | 20231113 | 173000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 129 | 20231113 | 172900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 130 | 20231113 | 172800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 131 | 20231113 | 172700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 132 | 20231113 | 172600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 133 | 20231113 | 172500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 134 | 20231113 | 172400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 135 | 20231113 | 172300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 136 | 20231113 | 172200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 137 | 20231113 | 172100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 138 | 20231113 | 172000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 139 | 20231113 | 171900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 140 | 20231113 | 171800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 141 | 20231113 | 171700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 142 | 20231113 | 171600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 143 | 20231113 | 171500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 144 | 20231113 | 171400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 145 | 20231113 | 171300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 146 | 20231113 | 171200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 147 | 20231113 | 171100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 148 | 20231113 | 171000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 149 | 20231113 | 170900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 150 | 20231113 | 170800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 151 | 20231113 | 170700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 152 | 20231113 | 170600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 4748 |
| 153 | 20231113 | 170500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 154 | 20231113 | 170400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 155 | 20231113 | 170300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 156 | 20231113 | 170200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 157 | 20231113 | 170100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 158 | 20231113 | 170000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 159 | 20231113 | 165900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 160 | 20231113 | 165800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 161 | 20231113 | 165700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 162 | 20231113 | 165600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 163 | 20231113 | 165500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 164 | 20231113 | 165400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 165 | 20231113 | 165300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 166 | 20231113 | 165200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 167 | 20231113 | 165100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 168 | 20231113 | 165000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 169 | 20231113 | 164900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 170 | 20231113 | 164800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 171 | 20231113 | 164700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 172 | 20231113 | 164600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 173 | 20231113 | 164500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 174 | 20231113 | 164400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 175 | 20231113 | 164300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 176 | 20231113 | 164200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 177 | 20231113 | 164100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 178 | 20231113 | 164000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 179 | 20231113 | 163900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 180 | 20231113 | 163800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 181 | 20231113 | 163700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 182 | 20231113 | 163600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 4748 |
| 183 | 20231113 | 163500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 184 | 20231113 | 163400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 185 | 20231113 | 163300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 186 | 20231113 | 163200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 187 | 20231113 | 163100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 188 | 20231113 | 163000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 189 | 20231113 | 162900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 190 | 20231113 | 162800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 191 | 20231113 | 162700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 192 | 20231113 | 162600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 193 | 20231113 | 162500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 194 | 20231113 | 162400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 195 | 20231113 | 162300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 196 | 20231113 | 162200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 197 | 20231113 | 162100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 198 | 20231113 | 162000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 199 | 20231113 | 161900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 200 | 20231113 | 161800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 201 | 20231113 | 161700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 202 | 20231113 | 161600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 203 | 20231113 | 161500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 204 | 20231113 | 161400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 205 | 20231113 | 161300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 206 | 20231113 | 161200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 207 | 20231113 | 161100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 208 | 20231113 | 161000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 209 | 20231113 | 160900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 210 | 20231113 | 160800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 211 | 20231113 | 160700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 212 | 20231113 | 160600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 4748 |
| 213 | 20231113 | 160500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 214 | 20231113 | 160400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 215 | 20231113 | 160300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 216 | 20231113 | 160200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 217 | 20231113 | 160100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 218 | 20231113 | 160000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 219 | 20231113 | 155900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 220 | 20231113 | 155800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 221 | 20231113 | 155700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 222 | 20231113 | 155600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 223 | 20231113 | 155500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 224 | 20231113 | 155400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 225 | 20231113 | 155300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 226 | 20231113 | 155200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 227 | 20231113 | 155100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 228 | 20231113 | 155000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 229 | 20231113 | 154900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 230 | 20231113 | 154800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 231 | 20231113 | 154700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 232 | 20231113 | 154600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 233 | 20231113 | 154500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 234 | 20231113 | 154400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 235 | 20231113 | 154300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 236 | 20231113 | 154200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 237 | 20231113 | 154100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 238 | 20231113 | 154000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 239 | 20231113 | 153900 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 240 | 20231113 | 153800 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 241 | 20231113 | 153700 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 242 | 20231113 | 153600 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 4748 |
| 243 | 20231113 | 153500 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 244 | 20231113 | 153400 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 245 | 20231113 | 153300 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 246 | 20231113 | 153200 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 247 | 20231113 | 153100 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 0 |
| 248 | 20231113 | 153000 | 7304270500 | 57000 | 57000 | 57000 | 57000 | 4748 |
| 249 | 20231113 | 152900 | 7033634500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 250 | 20231113 | 152800 | 7033634500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 251 | 20231113 | 152700 | 7033634500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 252 | 20231113 | 152600 | 7033634500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 253 | 20231113 | 152500 | 7033634500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 254 | 20231113 | 152400 | 7033634500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 255 | 20231113 | 152300 | 7033634500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 256 | 20231113 | 152200 | 7033634500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 257 | 20231113 | 152100 | 7033634500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 258 | 20231113 | 152000 | 7033634500 | 57300 | 57300 | 57300 | 57300 | 0 |
| 259 | 20231113 | 151900 | 7033634500 | 57300 | 57300 | 57300 | 57200 | 357 |
| 260 | 20231113 | 151800 | 7013193300 | 57300 | 57300 | 57300 | 57300 | 87 |
| 261 | 20231113 | 151700 | 7008208200 | 57300 | 57300 | 57400 | 57200 | 295 |
| 262 | 20231113 | 151600 | 6991304700 | 57300 | 57400 | 57500 | 57300 | 632 |
| 263 | 20231113 | 151500 | 6955076400 | 57400 | 57400 | 57400 | 57300 | 193 |
| 264 | 20231113 | 151400 | 6943998300 | 57500 | 57300 | 57500 | 57300 | 173 |
| 265 | 20231113 | 151300 | 6934072700 | 57400 | 57400 | 57400 | 57300 | 78 |
| 266 | 20231113 | 151200 | 6929596600 | 57400 | 57400 | 57500 | 57300 | 137 |
| 267 | 20231113 | 151100 | 6921734100 | 57400 | 57400 | 57400 | 57400 | 140 |
| 268 | 20231113 | 151000 | 6913698100 | 57300 | 57400 | 57500 | 57300 | 343 |
| 269 | 20231113 | 150900 | 6894020400 | 57400 | 57500 | 57500 | 57300 | 358 |
| 270 | 20231113 | 150800 | 6873473000 | 57400 | 57400 | 57500 | 57400 | 156 |
| 271 | 20231113 | 150700 | 6864504100 | 57400 | 57400 | 57400 | 57400 | 242 |
| 272 | 20231113 | 150600 | 6850613300 | 57400 | 57400 | 57500 | 57300 | 275 |
| 273 | 20231113 | 150500 | 6834829500 | 57400 | 57500 | 57500 | 57300 | 110 |
| 274 | 20231113 | 150400 | 6828514100 | 57400 | 57400 | 57600 | 57200 | 695 |
| 275 | 20231113 | 150300 | 6788595000 | 57500 | 57300 | 57500 | 57200 | 207 |
| 276 | 20231113 | 150200 | 6776727700 | 57300 | 57100 | 57300 | 57100 | 665 |
| 277 | 20231113 | 150100 | 6738691800 | 57100 | 57100 | 57100 | 57000 | 482 |
| 278 | 20231113 | 150000 | 6711199600 | 57100 | 57100 | 57200 | 57100 | 444 |
| 279 | 20231113 | 145900 | 6685839900 | 57200 | 57200 | 57200 | 57100 | 283 |
| 280 | 20231113 | 145800 | 6669668200 | 57100 | 57100 | 57200 | 57000 | 534 |
| 281 | 20231113 | 145700 | 6639195000 | 57000 | 57200 | 57200 | 57000 | 347 |
| 282 | 20231113 | 145600 | 6619396300 | 57100 | 57100 | 57200 | 57100 | 829 |
| 283 | 20231113 | 145500 | 6572049100 | 57100 | 57100 | 57200 | 57100 | 624 |
| 284 | 20231113 | 145400 | 6536410000 | 57000 | 57100 | 57400 | 57000 | 491 |
| 285 | 20231113 | 145300 | 6508378400 | 57000 | 57100 | 57100 | 57000 | 534 |
| 286 | 20231113 | 145200 | 6477926900 | 57000 | 57300 | 57300 | 57000 | 2565 |
| 287 | 20231113 | 145100 | 6331434700 | 57200 | 57200 | 57300 | 57200 | 472 |
| 288 | 20231113 | 145000 | 6304427500 | 57200 | 57300 | 57500 | 57200 | 750 |
| 289 | 20231113 | 144900 | 6261472500 | 57400 | 57300 | 57400 | 57200 | 1942 |
| 290 | 20231113 | 144800 | 6150286600 | 57300 | 57400 | 57400 | 57300 | 559 |
| 291 | 20231113 | 144700 | 6118237400 | 57300 | 57300 | 57400 | 57300 | 696 |
| 292 | 20231113 | 144600 | 6078349400 | 57300 | 57300 | 57500 | 57300 | 386 |
| 293 | 20231113 | 144500 | 6056218900 | 57300 | 57400 | 57500 | 57300 | 1318 |
| 294 | 20231113 | 144400 | 5980597400 | 57400 | 57600 | 57600 | 57400 | 832 |
| 295 | 20231113 | 144300 | 5932827900 | 57600 | 57500 | 57600 | 57400 | 457 |
| 296 | 20231113 | 144200 | 5906576300 | 57500 | 57500 | 57500 | 57400 | 476 |
| 297 | 20231113 | 144100 | 5879238600 | 57600 | 57500 | 57600 | 57400 | 1924 |
| 298 | 20231113 | 144000 | 5768599300 | 57600 | 57500 | 57600 | 57500 | 684 |
| 299 | 20231113 | 143900 | 5729246700 | 57600 | 57500 | 57700 | 57500 | 1463 |
| 300 | 20231113 | 143800 | 5645002100 | 57500 | 57600 | 57700 | 57500 | 1450 |
| 301 | 20231113 | 143700 | 5561502400 | 57600 | 57600 | 57700 | 57600 | 463 |
| 302 | 20231113 | 143600 | 5534827200 | 57600 | 57700 | 57800 | 57600 | 779 |
| 303 | 20231113 | 143500 | 5489889500 | 57700 | 57900 | 57900 | 57700 | 427 |
| 304 | 20231113 | 143400 | 5465243300 | 57700 | 57900 | 58000 | 57700 | 830 |
| 305 | 20231113 | 143300 | 5417274400 | 57900 | 58000 | 58100 | 57900 | 387 |
| 306 | 20231113 | 143200 | 5394856200 | 58000 | 58000 | 58100 | 58000 | 418 |
| 307 | 20231113 | 143100 | 5370610900 | 58000 | 58000 | 58100 | 58000 | 250 |
| 308 | 20231113 | 143000 | 5356109000 | 58100 | 58000 | 58200 | 57900 | 82 |
| 309 | 20231113 | 142900 | 5351350900 | 58000 | 57900 | 58000 | 57900 | 71 |
| 310 | 20231113 | 142800 | 5347233300 | 58200 | 58100 | 58200 | 57900 | 78 |
| 311 | 20231113 | 142700 | 5342709300 | 58000 | 57900 | 58000 | 57900 | 72 |
| 312 | 20231113 | 142600 | 5338539000 | 57900 | 58100 | 58100 | 57900 | 53 |
| 313 | 20231113 | 142500 | 5335467100 | 58000 | 58200 | 58200 | 58000 | 188 |
| 314 | 20231113 | 142400 | 5324549400 | 58200 | 58200 | 58200 | 58100 | 72 |
| 315 | 20231113 | 142300 | 5320360200 | 58200 | 58100 | 58200 | 58100 | 85 |
| 316 | 20231113 | 142200 | 5315414000 | 58100 | 58200 | 58200 | 58100 | 78 |
| 317 | 20231113 | 142100 | 5310878500 | 58200 | 58000 | 58200 | 58000 | 29 |
| 318 | 20231113 | 142000 | 5309193300 | 58200 | 58000 | 58200 | 58000 | 104 |
| 319 | 20231113 | 141900 | 5303154000 | 58000 | 57900 | 58000 | 57800 | 150 |
| 320 | 20231113 | 141800 | 5294461400 | 57900 | 57700 | 57900 | 57700 | 34 |
| 321 | 20231113 | 141700 | 5292495600 | 57700 | 57800 | 57800 | 57700 | 93 |
| 322 | 20231113 | 141600 | 5287127700 | 57700 | 57800 | 57800 | 57700 | 77 |
| 323 | 20231113 | 141500 | 5282684100 | 57700 | 57900 | 57900 | 57700 | 261 |
| 324 | 20231113 | 141400 | 5267600700 | 57800 | 57900 | 57900 | 57800 | 23 |
| 325 | 20231113 | 141300 | 5266269900 | 57800 | 57900 | 57900 | 57800 | 79 |
| 326 | 20231113 | 141200 | 5261698200 | 57900 | 57900 | 57900 | 57800 | 95 |
| 327 | 20231113 | 141100 | 5256204100 | 57800 | 57900 | 57900 | 57800 | 54 |
| 328 | 20231113 | 141000 | 5253078400 | 57800 | 57800 | 57900 | 57800 | 68 |
| 329 | 20231113 | 140900 | 5249147200 | 57800 | 57800 | 57900 | 57800 | 71 |
| 330 | 20231113 | 140800 | 5245041800 | 57900 | 57900 | 57900 | 57800 | 73 |
| 331 | 20231113 | 140700 | 5240815800 | 57900 | 57900 | 57900 | 57800 | 40 |
| 332 | 20231113 | 140600 | 5238501900 | 57800 | 57700 | 57900 | 57700 | 59 |
| 333 | 20231113 | 140500 | 5235093200 | 57800 | 57900 | 57900 | 57800 | 129 |
| 334 | 20231113 | 140400 | 5227635800 | 57800 | 57800 | 57900 | 57800 | 36 |
| 335 | 20231113 | 140300 | 5225554500 | 57800 | 57800 | 57900 | 57800 | 29 |
| 336 | 20231113 | 140200 | 5223876400 | 57900 | 57900 | 58000 | 57800 | 138 |
| 337 | 20231113 | 140100 | 5215877500 | 57800 | 58000 | 58000 | 57700 | 187 |
| 338 | 20231113 | 140000 | 5205072300 | 57900 | 57700 | 57900 | 57700 | 35 |
| 339 | 20231113 | 135900 | 5203046200 | 57800 | 57700 | 57900 | 57700 | 10 |
| 340 | 20231113 | 135800 | 5202468700 | 57900 | 57700 | 57900 | 57700 | 37 |
| 341 | 20231113 | 135700 | 5200332300 | 57900 | 57800 | 57900 | 57600 | 172 |
| 342 | 20231113 | 135600 | 5190415300 | 58100 | 57600 | 58100 | 57600 | 259 |
| 343 | 20231113 | 135500 | 5175486400 | 57700 | 57600 | 57700 | 57600 | 49 |
| 344 | 20231113 | 135400 | 5172662100 | 57600 | 57700 | 57800 | 57600 | 40 |
| 345 | 20231113 | 135300 | 5170353000 | 57700 | 57600 | 57700 | 57600 | 193 |
| 346 | 20231113 | 135200 | 5159228000 | 57700 | 57600 | 57800 | 57600 | 438 |
| 347 | 20231113 | 135100 | 5133946500 | 57600 | 57700 | 57700 | 57600 | 95 |
| 348 | 20231113 | 135000 | 5128469600 | 57600 | 57900 | 57900 | 57600 | 461 |
| 349 | 20231113 | 134900 | 5101902500 | 57700 | 57800 | 57900 | 57700 | 50 |
| 350 | 20231113 | 134800 | 5099014300 | 57700 | 57900 | 57900 | 57700 | 464 |
| 351 | 20231113 | 134700 | 5072217400 | 57800 | 57800 | 57900 | 57800 | 737 |
| 352 | 20231113 | 134600 | 5029618500 | 57700 | 57700 | 57900 | 57700 | 154 |
| 353 | 20231113 | 134500 | 5020730300 | 57800 | 57800 | 57900 | 57700 | 1007 |
| 354 | 20231113 | 134400 | 4962564400 | 57700 | 57800 | 57900 | 57700 | 846 |
| 355 | 20231113 | 134300 | 4913665900 | 57900 | 57900 | 57900 | 57900 | 284 |
| 356 | 20231113 | 134200 | 4897222300 | 57900 | 58000 | 58200 | 57900 | 201 |
| 357 | 20231113 | 134100 | 4885571400 | 57900 | 58000 | 58000 | 57900 | 34 |
| 358 | 20231113 | 134000 | 4883600300 | 57900 | 57900 | 58000 | 57900 | 198 |
| 359 | 20231113 | 133900 | 4872134800 | 58000 | 58000 | 58000 | 57900 | 41 |
| 360 | 20231113 | 133800 | 4869758700 | 57900 | 57900 | 58000 | 57900 | 357 |
| 361 | 20231113 | 133700 | 4849087200 | 58000 | 58100 | 58200 | 58000 | 520 |
| 362 | 20231113 | 133600 | 4818911000 | 58200 | 58200 | 58200 | 58100 | 42 |
| 363 | 20231113 | 133500 | 4816468900 | 58100 | 58000 | 58200 | 58000 | 31 |
| 364 | 20231113 | 133400 | 4814666800 | 58000 | 58100 | 58200 | 58000 | 117 |
| 365 | 20231113 | 133300 | 4807875200 | 58100 | 58100 | 58200 | 58000 | 509 |
| 366 | 20231113 | 133200 | 4778348100 | 58200 | 58100 | 58300 | 58100 | 113 |
| 367 | 20231113 | 133100 | 4771773200 | 58000 | 58200 | 58300 | 58000 | 808 |
| 368 | 20231113 | 133000 | 4724772600 | 58200 | 58300 | 58300 | 58200 | 91 |
| 369 | 20231113 | 132900 | 4719470200 | 58300 | 58100 | 58300 | 58100 | 874 |
| 370 | 20231113 | 132800 | 4668519600 | 58200 | 58300 | 58300 | 58100 | 32 |
| 371 | 20231113 | 132700 | 4666656300 | 58200 | 58100 | 58300 | 58100 | 90 |
| 372 | 20231113 | 132600 | 4661423800 | 58100 | 58100 | 58100 | 58000 | 25 |
| 373 | 20231113 | 132500 | 4659972200 | 58000 | 58200 | 58200 | 58000 | 21 |
| 374 | 20231113 | 132400 | 4658751500 | 58200 | 58100 | 58300 | 57900 | 82 |
| 375 | 20231113 | 132300 | 4653988800 | 58100 | 58000 | 58200 | 57900 | 283 |
| 376 | 20231113 | 132200 | 4637574200 | 58000 | 57900 | 58000 | 57900 | 66 |
| 377 | 20231113 | 132100 | 4633748600 | 58000 | 58000 | 58000 | 57900 | 182 |
| 378 | 20231113 | 132000 | 4623195300 | 58000 | 58200 | 58200 | 58000 | 493 |
| 379 | 20231113 | 131900 | 4594525600 | 58200 | 58300 | 58300 | 58200 | 156 |
| 380 | 20231113 | 131800 | 4585431700 | 58200 | 58000 | 58200 | 58000 | 469 |
| 381 | 20231113 | 131700 | 4558165900 | 58000 | 57900 | 58000 | 57800 | 117 |
| 382 | 20231113 | 131600 | 4551384100 | 57900 | 57900 | 57900 | 57800 | 72 |
| 383 | 20231113 | 131500 | 4547216300 | 57900 | 57900 | 57900 | 57800 | 443 |
| 384 | 20231113 | 131400 | 4521609000 | 57800 | 57900 | 58000 | 57800 | 426 |
| 385 | 20231113 | 131300 | 4496954500 | 57900 | 57900 | 58000 | 57900 | 95 |
| 386 | 20231113 | 131200 | 4491450900 | 57900 | 58000 | 58000 | 57900 | 99 |
| 387 | 20231113 | 131100 | 4485716600 | 57900 | 57900 | 58000 | 57900 | 41 |
| 388 | 20231113 | 131000 | 4483341200 | 58000 | 58000 | 58000 | 58000 | 28 |
| 389 | 20231113 | 130900 | 4481717200 | 58000 | 57900 | 58000 | 57900 | 123 |
| 390 | 20231113 | 130800 | 4474593200 | 57900 | 58000 | 58000 | 57900 | 119 |
| 391 | 20231113 | 130700 | 4467692500 | 57900 | 58000 | 58000 | 57900 | 42 |
| 392 | 20231113 | 130600 | 4465258500 | 58000 | 58000 | 58000 | 58000 | 37 |
| 393 | 20231113 | 130500 | 4463112500 | 58000 | 58000 | 58000 | 57900 | 34 |
| 394 | 20231113 | 130400 | 4461142000 | 58000 | 58000 | 58000 | 58000 | 4 |
| 395 | 20231113 | 130300 | 4460910000 | 58000 | 58000 | 58200 | 58000 | 309 |
| 396 | 20231113 | 130200 | 4442985800 | 58000 | 58000 | 58100 | 58000 | 141 |
| 397 | 20231113 | 130100 | 4434804900 | 58000 | 58100 | 58100 | 58000 | 42 |
| 398 | 20231113 | 130000 | 4432366200 | 58100 | 58100 | 58100 | 58100 | 14 |
| 399 | 20231113 | 125900 | 4431552800 | 58000 | 58100 | 58100 | 58000 | 71 |
| 400 | 20231113 | 125800 | 4427430000 | 58100 | 58100 | 58100 | 58100 | 228 |
| 401 | 20231113 | 125700 | 4414183200 | 58100 | 58100 | 58100 | 58100 | 70 |
| 402 | 20231113 | 125600 | 4410116200 | 58100 | 58100 | 58100 | 58000 | 60 |
| 403 | 20231113 | 125500 | 4406631500 | 58100 | 58100 | 58100 | 58100 | 30 |
| 404 | 20231113 | 125400 | 4404888500 | 58100 | 58100 | 58100 | 58000 | 69 |
| 405 | 20231113 | 125300 | 4400881000 | 58000 | 58000 | 58100 | 58000 | 124 |
| 406 | 20231113 | 125200 | 4393688900 | 58100 | 58100 | 58100 | 58100 | 14 |
| 407 | 20231113 | 125100 | 4392875500 | 58100 | 58000 | 58100 | 58000 | 17 |
| 408 | 20231113 | 125000 | 4391889200 | 58000 | 58000 | 58000 | 57900 | 16 |
| 409 | 20231113 | 124900 | 4390962500 | 58000 | 57900 | 58000 | 57900 | 146 |
| 410 | 20231113 | 124800 | 4382497200 | 57900 | 57800 | 57900 | 57800 | 221 |
| 411 | 20231113 | 124700 | 4369723200 | 57800 | 57800 | 57800 | 57800 | 303 |
| 412 | 20231113 | 124600 | 4352209800 | 57900 | 57900 | 57900 | 57900 | 321 |
| 413 | 20231113 | 124500 | 4333623900 | 57900 | 58000 | 58000 | 57800 | 517 |
| 414 | 20231113 | 124400 | 4303703900 | 57900 | 58000 | 58000 | 57900 | 413 |
| 415 | 20231113 | 124300 | 4279750900 | 58000 | 58100 | 58200 | 58000 | 37 |
| 416 | 20231113 | 124200 | 4277601400 | 58100 | 58100 | 58100 | 58100 | 15 |
| 417 | 20231113 | 124100 | 4276729900 | 58100 | 58100 | 58100 | 58100 | 28 |
| 418 | 20231113 | 124000 | 4275103100 | 58100 | 58200 | 58200 | 58100 | 22 |
| 419 | 20231113 | 123900 | 4273824200 | 58200 | 58200 | 58200 | 58200 | 98 |
| 420 | 20231113 | 123800 | 4268120600 | 58100 | 58100 | 58100 | 58000 | 49 |
| 421 | 20231113 | 123700 | 4265274900 | 58100 | 58000 | 58100 | 58000 | 20 |
| 422 | 20231113 | 123600 | 4264113900 | 58100 | 58000 | 58200 | 58000 | 16 |
| 423 | 20231113 | 123500 | 4263184000 | 58100 | 57800 | 58100 | 57800 | 284 |
| 424 | 20231113 | 123400 | 4246692400 | 57900 | 58000 | 58100 | 57800 | 248 |
| 425 | 20231113 | 123300 | 4232350000 | 58000 | 58000 | 58000 | 58000 | 1 |
| 426 | 20231113 | 123200 | 4232292000 | 57900 | 58000 | 58100 | 57900 | 95 |
| 427 | 20231113 | 123100 | 4226785800 | 57900 | 58000 | 58000 | 57900 | 67 |
| 428 | 20231113 | 123000 | 4222906100 | 57800 | 58100 | 58100 | 57800 | 782 |
| 429 | 20231113 | 122900 | 4177609500 | 58100 | 58100 | 58100 | 58100 | 116 |
| 430 | 20231113 | 122800 | 4170869900 | 58000 | 58100 | 58100 | 58000 | 120 |
| 431 | 20231113 | 122700 | 4163904300 | 58100 | 58100 | 58100 | 58100 | 227 |
| 432 | 20231113 | 122600 | 4150715600 | 58100 | 58200 | 58200 | 58100 | 119 |
| 433 | 20231113 | 122500 | 4143800700 | 58200 | 58000 | 58200 | 58000 | 2949 |
| 434 | 20231113 | 122400 | 3972739100 | 57800 | 58000 | 58000 | 57800 | 99 |
| 435 | 20231113 | 122300 | 3967003500 | 58000 | 57900 | 58000 | 57900 | 122 |
| 436 | 20231113 | 122200 | 3959931600 | 57800 | 58000 | 58000 | 57800 | 119 |
| 437 | 20231113 | 122100 | 3953040500 | 57900 | 57800 | 57900 | 57700 | 877 |
| 438 | 20231113 | 122000 | 3902299500 | 57900 | 57900 | 57900 | 57800 | 386 |
| 439 | 20231113 | 121900 | 3879977600 | 57900 | 57900 | 58000 | 57800 | 224 |
| 440 | 20231113 | 121800 | 3867003200 | 57900 | 57800 | 58000 | 57500 | 3690 |
| 441 | 20231113 | 121700 | 3653929200 | 57700 | 58000 | 58000 | 57700 | 1435 |
| 442 | 20231113 | 121600 | 3570910800 | 58000 | 58200 | 58200 | 57900 | 980 |
| 443 | 20231113 | 121500 | 3514062800 | 58200 | 58100 | 58200 | 58100 | 320 |
| 444 | 20231113 | 121400 | 3495467100 | 58100 | 58100 | 58100 | 58100 | 58 |
| 445 | 20231113 | 121300 | 3492097300 | 58200 | 58100 | 58200 | 58100 | 129 |
| 446 | 20231113 | 121200 | 3484600200 | 58100 | 58200 | 58200 | 58100 | 11 |
| 447 | 20231113 | 121100 | 3483960400 | 58100 | 58200 | 58200 | 58100 | 49 |
| 448 | 20231113 | 121000 | 3481109600 | 58200 | 58300 | 58300 | 58200 | 1018 |
| 449 | 20231113 | 120900 | 3421813200 | 58400 | 58400 | 58400 | 58300 | 13 |
| 450 | 20231113 | 120800 | 3421054500 | 58400 | 58400 | 58400 | 58400 | 17 |
| 451 | 20231113 | 120700 | 3420061700 | 58300 | 58300 | 58300 | 58300 | 12 |
| 452 | 20231113 | 120600 | 3419362100 | 58400 | 58400 | 58500 | 58300 | 262 |
| 453 | 20231113 | 120500 | 3404052800 | 58400 | 58400 | 58400 | 58300 | 46 |
| 454 | 20231113 | 120400 | 3401369900 | 58400 | 58300 | 58400 | 58300 | 13 |
| 455 | 20231113 | 120300 | 3400611800 | 58300 | 58500 | 58500 | 58300 | 24 |
| 456 | 20231113 | 120200 | 3399211800 | 58400 | 58400 | 58500 | 58300 | 310 |
| 457 | 20231113 | 120100 | 3381100100 | 58400 | 58400 | 58500 | 58400 | 94 |
| 458 | 20231113 | 120000 | 3375607200 | 58400 | 58600 | 58600 | 58400 | 151 |
| 459 | 20231113 | 115900 | 3366787900 | 58500 | 58600 | 58600 | 58500 | 323 |
| 460 | 20231113 | 115800 | 3347892300 | 58600 | 58500 | 58600 | 58500 | 17 |
| 461 | 20231113 | 115700 | 3346897400 | 58600 | 58600 | 58600 | 58600 | 27 |
| 462 | 20231113 | 115600 | 3345315200 | 58600 | 58700 | 58700 | 58500 | 602 |
| 463 | 20231113 | 115500 | 3310076500 | 58700 | 58600 | 58700 | 58600 | 275 |
| 464 | 20231113 | 115400 | 3293960300 | 58600 | 58700 | 58700 | 58600 | 310 |
| 465 | 20231113 | 115300 | 3275793600 | 58700 | 58700 | 58700 | 58700 | 12 |
| 466 | 20231113 | 115200 | 3275089200 | 58700 | 58700 | 58700 | 58700 | 10 |
| 467 | 20231113 | 115100 | 3274502200 | 58700 | 58700 | 58900 | 58600 | 90 |
| 468 | 20231113 | 115000 | 3269219100 | 58800 | 58800 | 58800 | 58800 | 3 |
| 469 | 20231113 | 114900 | 3269042700 | 58800 | 58800 | 58800 | 58800 | 11 |
| 470 | 20231113 | 114800 | 3268395900 | 58800 | 58900 | 58900 | 58800 | 141 |
| 471 | 20231113 | 114700 | 3260091700 | 58900 | 58700 | 58900 | 58700 | 50 |
| 472 | 20231113 | 114600 | 3257156100 | 58700 | 58700 | 58700 | 58700 | 95 |
| 473 | 20231113 | 114500 | 3251579600 | 58800 | 58800 | 58800 | 58800 | 10 |
| 474 | 20231113 | 114400 | 3250991600 | 58600 | 58700 | 58800 | 58600 | 113 |
| 475 | 20231113 | 114300 | 3244367400 | 58700 | 58700 | 58700 | 58700 | 30 |
| 476 | 20231113 | 114200 | 3242606400 | 58700 | 58800 | 58900 | 58700 | 69 |
| 477 | 20231113 | 114100 | 3238548400 | 58900 | 59100 | 59100 | 58900 | 11 |
| 478 | 20231113 | 114000 | 3237900100 | 59100 | 59000 | 59100 | 59000 | 39 |
| 479 | 20231113 | 113900 | 3235599000 | 59100 | 59000 | 59200 | 59000 | 15 |
| 480 | 20231113 | 113800 | 3234713700 | 59200 | 59200 | 59200 | 59200 | 3 |
| 481 | 20231113 | 113700 | 3234536100 | 59000 | 59000 | 59200 | 59000 | 96 |
| 482 | 20231113 | 113600 | 3228871900 | 59200 | 59000 | 59200 | 59000 | 8 |
| 483 | 20231113 | 113500 | 3228398500 | 59000 | 58900 | 59200 | 58900 | 328 |
| 484 | 20231113 | 113400 | 3209067700 | 58900 | 59100 | 59100 | 58900 | 34 |
| 485 | 20231113 | 113300 | 3207062800 | 59100 | 59000 | 59100 | 58900 | 26 |
| 486 | 20231113 | 113200 | 3205529800 | 58900 | 58900 | 58900 | 58900 | 37 |
| 487 | 20231113 | 113100 | 3203350500 | 58900 | 58900 | 58900 | 58900 | 23 |
| 488 | 20231113 | 113000 | 3201995800 | 58900 | 58800 | 58900 | 58800 | 38 |
| 489 | 20231113 | 112900 | 3199758800 | 58900 | 58900 | 58900 | 58900 | 14 |
| 490 | 20231113 | 112800 | 3198934200 | 58900 | 58700 | 58900 | 58700 | 81 |
| 491 | 20231113 | 112700 | 3194178100 | 58700 | 58700 | 58700 | 58600 | 51 |
| 492 | 20231113 | 112600 | 3191185700 | 58600 | 58700 | 58700 | 58600 | 25 |
| 493 | 20231113 | 112500 | 3189720500 | 58700 | 58700 | 58700 | 58600 | 36 |
| 494 | 20231113 | 112400 | 3187610300 | 58700 | 58600 | 58700 | 58600 | 24 |
| 495 | 20231113 | 112300 | 3186203500 | 58700 | 58700 | 58700 | 58700 | 34 |
| 496 | 20231113 | 112200 | 3184207700 | 58700 | 58700 | 58700 | 58600 | 110 |
| 497 | 20231113 | 112100 | 3177760700 | 58700 | 58700 | 58700 | 58700 | 25 |
| 498 | 20231113 | 112000 | 3176293200 | 58800 | 58800 | 58900 | 58800 | 186 |
| 499 | 20231113 | 111900 | 3165356300 | 58900 | 58900 | 58900 | 58900 | 0 |
| 500 | 20231113 | 111800 | 3165356300 | 58900 | 59100 | 59100 | 58900 | 144 |
| 501 | 20231113 | 111700 | 3156874100 | 59100 | 59000 | 59100 | 59000 | 39 |
| 502 | 20231113 | 111600 | 3154572500 | 59000 | 59200 | 59200 | 59000 | 129 |
| 503 | 20231113 | 111500 | 3146959800 | 59200 | 59200 | 59200 | 59200 | 39 |
| 504 | 20231113 | 111400 | 3144651000 | 59000 | 58900 | 59000 | 58900 | 115 |
| 505 | 20231113 | 111300 | 3137872300 | 58800 | 58600 | 58800 | 58600 | 1161 |
| 506 | 20231113 | 111200 | 3069830500 | 58600 | 58500 | 58600 | 58500 | 202 |
| 507 | 20231113 | 111100 | 3058013300 | 58500 | 58500 | 58500 | 58400 | 19 |
| 508 | 20231113 | 111000 | 3056903000 | 58400 | 58400 | 58500 | 58400 | 31 |
| 509 | 20231113 | 110900 | 3055091800 | 58500 | 58500 | 58600 | 58400 | 185 |
| 510 | 20231113 | 110800 | 3044281700 | 58500 | 58600 | 58600 | 58400 | 130 |
| 511 | 20231113 | 110700 | 3036684300 | 58400 | 58500 | 58500 | 58400 | 802 |
| 512 | 20231113 | 110600 | 2989769000 | 58600 | 58700 | 58700 | 58500 | 873 |
| 513 | 20231113 | 110500 | 2938588400 | 58700 | 58800 | 58800 | 58700 | 252 |
| 514 | 20231113 | 110400 | 2923795500 | 58800 | 58900 | 58900 | 58800 | 35 |
| 515 | 20231113 | 110300 | 2921737400 | 58800 | 58900 | 58900 | 58800 | 33 |
| 516 | 20231113 | 110200 | 2919795500 | 58900 | 58900 | 59000 | 58800 | 50 |
| 517 | 20231113 | 110100 | 2916851000 | 58900 | 58800 | 59000 | 58800 | 27 |
| 518 | 20231113 | 110000 | 2915260800 | 58800 | 58800 | 58800 | 58800 | 16 |
| 519 | 20231113 | 105900 | 2914320000 | 58700 | 58800 | 58900 | 58700 | 268 |
| 520 | 20231113 | 105800 | 2898571000 | 58700 | 58800 | 58800 | 58700 | 61 |
| 521 | 20231113 | 105700 | 2894989900 | 58700 | 58700 | 58800 | 58700 | 119 |
| 522 | 20231113 | 105600 | 2888004100 | 58900 | 59000 | 59000 | 58900 | 67 |
| 523 | 20231113 | 105500 | 2884057100 | 59000 | 58900 | 59000 | 58600 | 202 |
| 524 | 20231113 | 105400 | 2872172400 | 58800 | 58700 | 58800 | 58700 | 104 |
| 525 | 20231113 | 105300 | 2866064300 | 58700 | 58700 | 58800 | 58700 | 71 |
| 526 | 20231113 | 105200 | 2861896400 | 58700 | 58600 | 58800 | 58600 | 116 |
| 527 | 20231113 | 105100 | 2855092700 | 58800 | 58900 | 58900 | 58600 | 77 |
| 528 | 20231113 | 105000 | 2850577400 | 58900 | 58800 | 58900 | 58600 | 379 |
| 529 | 20231113 | 104900 | 2828335800 | 58900 | 58900 | 58900 | 58700 | 101 |
| 530 | 20231113 | 104800 | 2822399100 | 58700 | 58900 | 58900 | 58700 | 59 |
| 531 | 20231113 | 104700 | 2818935400 | 58700 | 58700 | 58900 | 58700 | 226 |
| 532 | 20231113 | 104600 | 2805655700 | 59000 | 58600 | 59000 | 58600 | 582 |
| 533 | 20231113 | 104500 | 2771451000 | 58600 | 58700 | 58700 | 58600 | 207 |
| 534 | 20231113 | 104400 | 2759301800 | 58800 | 58800 | 58800 | 58700 | 305 |
| 535 | 20231113 | 104300 | 2741394900 | 58800 | 58700 | 58800 | 58700 | 92 |
| 536 | 20231113 | 104200 | 2735993800 | 58700 | 58800 | 58900 | 58700 | 340 |
| 537 | 20231113 | 104100 | 2716034000 | 58800 | 58700 | 58800 | 58700 | 110 |
| 538 | 20231113 | 104000 | 2709575400 | 58800 | 58800 | 58800 | 58700 | 153 |
| 539 | 20231113 | 103900 | 2700590400 | 58800 | 58800 | 58800 | 58700 | 99 |
| 540 | 20231113 | 103800 | 2694770000 | 58900 | 58800 | 59000 | 58700 | 179 |
| 541 | 20231113 | 103700 | 2684247000 | 58900 | 58800 | 58900 | 58700 | 61 |
| 542 | 20231113 | 103600 | 2680660600 | 59000 | 58900 | 59000 | 58800 | 60 |
| 543 | 20231113 | 103500 | 2677132100 | 58800 | 58900 | 59000 | 58800 | 133 |
| 544 | 20231113 | 103400 | 2669306700 | 58900 | 58800 | 59000 | 58800 | 72 |
| 545 | 20231113 | 103300 | 2665072200 | 58800 | 58900 | 59000 | 58800 | 232 |
| 546 | 20231113 | 103200 | 2651415200 | 59000 | 58900 | 59000 | 58800 | 86 |
| 547 | 20231113 | 103100 | 2646355100 | 58900 | 58700 | 58900 | 58700 | 121 |
| 548 | 20231113 | 103000 | 2639240900 | 58700 | 58800 | 58800 | 58700 | 256 |
| 549 | 20231113 | 102900 | 2624209500 | 58800 | 58800 | 58800 | 58700 | 361 |
| 550 | 20231113 | 102800 | 2603014600 | 58700 | 58800 | 58900 | 58700 | 140 |
| 551 | 20231113 | 102700 | 2594795900 | 58900 | 58900 | 58900 | 58800 | 568 |
| 552 | 20231113 | 102600 | 2561394300 | 58900 | 58900 | 58900 | 58800 | 335 |
| 553 | 20231113 | 102500 | 2541694100 | 58800 | 59000 | 59000 | 58800 | 816 |
| 554 | 20231113 | 102400 | 2493660900 | 59000 | 59000 | 59300 | 58900 | 503 |
| 555 | 20231113 | 102300 | 2463987200 | 59000 | 59300 | 59300 | 59000 | 417 |
| 556 | 20231113 | 102200 | 2439353100 | 59400 | 59200 | 59400 | 59100 | 102 |
| 557 | 20231113 | 102100 | 2433318100 | 59100 | 59300 | 59300 | 59100 | 140 |
| 558 | 20231113 | 102000 | 2425043000 | 59200 | 59200 | 59200 | 59100 | 159 |
| 559 | 20231113 | 101900 | 2415642600 | 59200 | 59100 | 59200 | 59100 | 112 |
| 560 | 20231113 | 101800 | 2409020700 | 59100 | 59300 | 59300 | 59100 | 180 |
| 561 | 20231113 | 101700 | 2398373900 | 59300 | 59300 | 59300 | 59200 | 60 |
| 562 | 20231113 | 101600 | 2394821600 | 59200 | 59300 | 59400 | 59200 | 127 |
| 563 | 20231113 | 101500 | 2387299900 | 59400 | 59200 | 59400 | 59200 | 67 |
| 564 | 20231113 | 101400 | 2383331900 | 59400 | 59200 | 59400 | 59200 | 93 |
| 565 | 20231113 | 101300 | 2377824400 | 59200 | 59200 | 59300 | 59200 | 134 |
| 566 | 20231113 | 101200 | 2369891300 | 59300 | 59300 | 59400 | 59200 | 184 |
| 567 | 20231113 | 101100 | 2358985600 | 59300 | 59500 | 59500 | 59300 | 123 |
| 568 | 20231113 | 101000 | 2351686300 | 59500 | 59400 | 59500 | 59300 | 83 |
| 569 | 20231113 | 100900 | 2346761100 | 59400 | 59400 | 59600 | 59400 | 202 |
| 570 | 20231113 | 100800 | 2334752900 | 59500 | 59500 | 59500 | 59400 | 120 |
| 571 | 20231113 | 100700 | 2327623700 | 59500 | 59500 | 59600 | 59500 | 110 |
| 572 | 20231113 | 100600 | 2321078000 | 59500 | 59600 | 59600 | 59500 | 227 |
| 573 | 20231113 | 100500 | 2307568200 | 59700 | 59600 | 59700 | 59500 | 58 |
| 574 | 20231113 | 100400 | 2304115500 | 59500 | 59500 | 59800 | 59500 | 123 |
| 575 | 20231113 | 100300 | 2296795100 | 59800 | 59800 | 59800 | 59500 | 71 |
| 576 | 20231113 | 100200 | 2292566300 | 59800 | 59700 | 59800 | 59500 | 178 |
| 577 | 20231113 | 100100 | 2281951600 | 59500 | 59700 | 59700 | 59400 | 139 |
| 578 | 20231113 | 100000 | 2273683100 | 59800 | 59600 | 59800 | 59400 | 68 |
| 579 | 20231113 | 095900 | 2269633200 | 59500 | 59600 | 59700 | 59500 | 223 |
| 580 | 20231113 | 095800 | 2256341100 | 59700 | 59700 | 59700 | 59600 | 221 |
| 581 | 20231113 | 095700 | 2243163000 | 59700 | 59600 | 59700 | 59400 | 436 |
| 582 | 20231113 | 095600 | 2217155600 | 59400 | 59600 | 59700 | 59200 | 389 |
| 583 | 20231113 | 095500 | 2193972200 | 59600 | 59300 | 59600 | 59200 | 619 |
| 584 | 20231113 | 095400 | 2157138400 | 59200 | 59300 | 59400 | 59200 | 408 |
| 585 | 20231113 | 095300 | 2132957000 | 59300 | 59200 | 59300 | 59200 | 73 |
| 586 | 20231113 | 095200 | 2128635300 | 59200 | 59300 | 59300 | 59200 | 123 |
| 587 | 20231113 | 095100 | 2121349400 | 59400 | 59400 | 59400 | 59200 | 96 |
| 588 | 20231113 | 095000 | 2115658800 | 59200 | 59200 | 59400 | 59100 | 203 |
| 589 | 20231113 | 094900 | 2103620900 | 59100 | 59300 | 59300 | 59100 | 244 |
| 590 | 20231113 | 094800 | 2089171200 | 59400 | 59200 | 59400 | 59200 | 747 |
| 591 | 20231113 | 094700 | 2044877300 | 59200 | 59000 | 59300 | 59000 | 650 |
| 592 | 20231113 | 094600 | 2006451400 | 59000 | 59100 | 59100 | 59000 | 577 |
| 593 | 20231113 | 094500 | 1972358500 | 59100 | 58900 | 59100 | 58900 | 2008 |
| 594 | 20231113 | 094400 | 1854074700 | 58900 | 58800 | 58900 | 58800 | 491 |
| 595 | 20231113 | 094300 | 1825202500 | 58800 | 58800 | 59000 | 58800 | 187 |
| 596 | 20231113 | 094200 | 1814196800 | 58800 | 58900 | 58900 | 58800 | 935 |
| 597 | 20231113 | 094100 | 1759128300 | 58900 | 59100 | 59200 | 58900 | 702 |
| 598 | 20231113 | 094000 | 1717701000 | 59100 | 59100 | 59100 | 59100 | 222 |
| 599 | 20231113 | 093900 | 1704580800 | 59000 | 59200 | 59300 | 59000 | 290 |
| 600 | 20231113 | 093800 | 1687430100 | 58900 | 58800 | 59200 | 58800 | 569 |
| 601 | 20231113 | 093700 | 1653901700 | 58900 | 58900 | 59000 | 58900 | 347 |
| 602 | 20231113 | 093600 | 1633456500 | 58800 | 59000 | 59000 | 58800 | 640 |
| 603 | 20231113 | 093500 | 1595788200 | 59000 | 59000 | 59000 | 58800 | 328 |
| 604 | 20231113 | 093400 | 1576482100 | 58700 | 59700 | 59700 | 58700 | 6848 |
| 605 | 20231113 | 093300 | 1171565900 | 59700 | 59800 | 59800 | 59700 | 205 |
| 606 | 20231113 | 093200 | 1159318600 | 59900 | 59800 | 59900 | 59800 | 339 |
| 607 | 20231113 | 093100 | 1139046100 | 59700 | 59900 | 59900 | 59700 | 303 |
| 608 | 20231113 | 093000 | 1120933200 | 59900 | 59800 | 59900 | 59800 | 56 |
| 609 | 20231113 | 092900 | 1117584200 | 59900 | 59900 | 59900 | 59800 | 8 |
| 610 | 20231113 | 092800 | 1117105300 | 59800 | 59800 | 59800 | 59800 | 101 |
| 611 | 20231113 | 092700 | 1111065500 | 59800 | 59800 | 59900 | 59800 | 289 |
| 612 | 20231113 | 092600 | 1093782200 | 59800 | 59800 | 59800 | 59700 | 233 |
| 613 | 20231113 | 092500 | 1079859500 | 59800 | 59700 | 59800 | 59600 | 619 |
| 614 | 20231113 | 092400 | 1042931200 | 59700 | 59900 | 60000 | 59700 | 862 |
| 615 | 20231113 | 092300 | 991374100 | 59800 | 59900 | 59900 | 59800 | 474 |
| 616 | 20231113 | 092200 | 963016900 | 59900 | 60100 | 60100 | 59900 | 1565 |
| 617 | 20231113 | 092100 | 868984800 | 60100 | 60200 | 60200 | 60100 | 627 |
| 618 | 20231113 | 092000 | 831276000 | 60200 | 60200 | 60300 | 60100 | 905 |
| 619 | 20231113 | 091900 | 776795300 | 60300 | 60300 | 60300 | 60300 | 449 |
| 620 | 20231113 | 091800 | 749720600 | 60200 | 60300 | 60300 | 60200 | 54 |
| 621 | 20231113 | 091700 | 746465500 | 60200 | 60200 | 60300 | 60200 | 581 |
| 622 | 20231113 | 091600 | 711489000 | 60200 | 60200 | 60300 | 60200 | 229 |
| 623 | 20231113 | 091500 | 697703100 | 60300 | 60200 | 60300 | 60200 | 144 |
| 624 | 20231113 | 091400 | 689034000 | 60200 | 60300 | 60300 | 60200 | 212 |
| 625 | 20231113 | 091300 | 676271500 | 60300 | 60200 | 60300 | 60100 | 354 |
| 626 | 20231113 | 091200 | 654957200 | 60200 | 60300 | 60300 | 60200 | 95 |
| 627 | 20231113 | 091100 | 649233700 | 60400 | 60300 | 60400 | 60300 | 320 |
| 628 | 20231113 | 091000 | 629924100 | 60300 | 60400 | 60400 | 60300 | 475 |
| 629 | 20231113 | 090900 | 601271000 | 60400 | 60500 | 60600 | 60400 | 965 |
| 630 | 20231113 | 090800 | 542900400 | 60500 | 60600 | 60600 | 60500 | 269 |
| 631 | 20231113 | 090700 | 526616900 | 60700 | 60700 | 60700 | 60500 | 396 |
| 632 | 20231113 | 090600 | 502615900 | 60700 | 60500 | 60700 | 60500 | 286 |
| 633 | 20231113 | 090500 | 485278400 | 60600 | 60700 | 60700 | 60500 | 1706 |
| 634 | 20231113 | 090400 | 381803600 | 60700 | 60800 | 60900 | 60700 | 245 |
| 635 | 20231113 | 090300 | 366900900 | 60700 | 61100 | 61100 | 60700 | 832 |
| 636 | 20231113 | 090200 | 316286600 | 61100 | 61100 | 61100 | 60800 | 909 |
| 637 | 20231113 | 090100 | 260890300 | 61000 | 60900 | 61000 | 60700 | 2220 |
| 638 | 20231113 | 090000 | 125582600 | 61000 | 60700 | 61000 | 60700 | 2067 |