34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 3178 |
| 3 | 20231109 | 193200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 4 | 20231109 | 193100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 5 | 20231109 | 193000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 6 | 20231109 | 192900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 7 | 20231109 | 192800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 8 | 20231109 | 192700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 9 | 20231109 | 192600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 10 | 20231109 | 192500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 11 | 20231109 | 192400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 12 | 20231109 | 192300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 13 | 20231109 | 192200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 14 | 20231109 | 192100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 15 | 20231109 | 192000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 16 | 20231109 | 191900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 17 | 20231109 | 191800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 18 | 20231109 | 191700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 19 | 20231109 | 191600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 20 | 20231109 | 191500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 21 | 20231109 | 191400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 22 | 20231109 | 191300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 23 | 20231109 | 191200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 24 | 20231109 | 191100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 25 | 20231109 | 191000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 26 | 20231109 | 190900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 27 | 20231109 | 190800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 28 | 20231109 | 190700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 29 | 20231109 | 190600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 30 | 20231109 | 190500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 31 | 20231109 | 190400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 32 | 20231109 | 190300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 3178 |
| 33 | 20231109 | 190200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 34 | 20231109 | 190100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 35 | 20231109 | 190000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 36 | 20231109 | 185900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 37 | 20231109 | 185800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 38 | 20231109 | 185700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 39 | 20231109 | 185600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 40 | 20231109 | 185500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 41 | 20231109 | 185400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 42 | 20231109 | 185300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 43 | 20231109 | 185200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 44 | 20231109 | 185100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 45 | 20231109 | 185000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 46 | 20231109 | 184900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 47 | 20231109 | 184800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 48 | 20231109 | 184700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 49 | 20231109 | 184600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 50 | 20231109 | 184500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 51 | 20231109 | 184400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 52 | 20231109 | 184300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 53 | 20231109 | 184200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 54 | 20231109 | 184100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 55 | 20231109 | 184000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 56 | 20231109 | 183900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 57 | 20231109 | 183800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 58 | 20231109 | 183700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 59 | 20231109 | 183600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 60 | 20231109 | 183500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 61 | 20231109 | 183400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 62 | 20231109 | 183300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 3178 |
| 63 | 20231109 | 183200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 64 | 20231109 | 183100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 65 | 20231109 | 183000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 66 | 20231109 | 182900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 67 | 20231109 | 182800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 68 | 20231109 | 182700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 69 | 20231109 | 182600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 70 | 20231109 | 182500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 71 | 20231109 | 182400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 72 | 20231109 | 182300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 73 | 20231109 | 182200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 74 | 20231109 | 182100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 75 | 20231109 | 182000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 76 | 20231109 | 181900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 77 | 20231109 | 181800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 78 | 20231109 | 181700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 79 | 20231109 | 181600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 80 | 20231109 | 181500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 81 | 20231109 | 181400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 82 | 20231109 | 181300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 83 | 20231109 | 181200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 84 | 20231109 | 181100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 85 | 20231109 | 181000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 86 | 20231109 | 180900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 87 | 20231109 | 180800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 88 | 20231109 | 180700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 89 | 20231109 | 180600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 90 | 20231109 | 180500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 91 | 20231109 | 180400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 92 | 20231109 | 180300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 3178 |
| 93 | 20231109 | 180200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 94 | 20231109 | 180100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 95 | 20231109 | 180000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 96 | 20231109 | 175900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 97 | 20231109 | 175800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 98 | 20231109 | 175700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 99 | 20231109 | 175600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 100 | 20231109 | 175500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 101 | 20231109 | 175400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 102 | 20231109 | 175300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 103 | 20231109 | 175200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 104 | 20231109 | 175100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 105 | 20231109 | 175000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 106 | 20231109 | 174900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 107 | 20231109 | 174800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 108 | 20231109 | 174700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 109 | 20231109 | 174600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 110 | 20231109 | 174500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 111 | 20231109 | 174400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 112 | 20231109 | 174300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 113 | 20231109 | 174200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 114 | 20231109 | 174100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 115 | 20231109 | 174000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 116 | 20231109 | 173900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 117 | 20231109 | 173800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 118 | 20231109 | 173700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 119 | 20231109 | 173600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 120 | 20231109 | 173500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 121 | 20231109 | 173400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 122 | 20231109 | 173300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 3178 |
| 123 | 20231109 | 173200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 124 | 20231109 | 173100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 125 | 20231109 | 173000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 126 | 20231109 | 172900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 127 | 20231109 | 172800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 128 | 20231109 | 172700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 129 | 20231109 | 172600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 130 | 20231109 | 172500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 131 | 20231109 | 172400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 132 | 20231109 | 172300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 133 | 20231109 | 172200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 134 | 20231109 | 172100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 135 | 20231109 | 172000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 136 | 20231109 | 171900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 137 | 20231109 | 171800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 138 | 20231109 | 171700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 139 | 20231109 | 171600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 140 | 20231109 | 171500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 141 | 20231109 | 171400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 142 | 20231109 | 171300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 143 | 20231109 | 171200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 144 | 20231109 | 171100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 145 | 20231109 | 171000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 146 | 20231109 | 170900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 147 | 20231109 | 170800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 148 | 20231109 | 170700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 149 | 20231109 | 170600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 150 | 20231109 | 170500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 151 | 20231109 | 170400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 152 | 20231109 | 170300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 3178 |
| 153 | 20231109 | 170200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 154 | 20231109 | 170100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 155 | 20231109 | 170000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 156 | 20231109 | 165900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 157 | 20231109 | 165800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 158 | 20231109 | 165700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 159 | 20231109 | 165600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 160 | 20231109 | 165500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 161 | 20231109 | 165400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 162 | 20231109 | 165300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 163 | 20231109 | 165200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 164 | 20231109 | 165100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 165 | 20231109 | 165000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 166 | 20231109 | 164900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 167 | 20231109 | 164800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 168 | 20231109 | 164700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 169 | 20231109 | 164600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 170 | 20231109 | 164500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 171 | 20231109 | 164400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 172 | 20231109 | 164300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 173 | 20231109 | 164200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 174 | 20231109 | 164100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 175 | 20231109 | 164000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 176 | 20231109 | 163900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 177 | 20231109 | 163800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 178 | 20231109 | 163700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 179 | 20231109 | 163600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 180 | 20231109 | 163500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 181 | 20231109 | 163400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 182 | 20231109 | 163300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 3178 |
| 183 | 20231109 | 163200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 184 | 20231109 | 163100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 185 | 20231109 | 163000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 186 | 20231109 | 162900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 187 | 20231109 | 162800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 188 | 20231109 | 162700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 189 | 20231109 | 162600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 190 | 20231109 | 162500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 191 | 20231109 | 162400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 192 | 20231109 | 162300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 193 | 20231109 | 162200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 194 | 20231109 | 162100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 195 | 20231109 | 162000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 196 | 20231109 | 161900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 197 | 20231109 | 161800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 198 | 20231109 | 161700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 199 | 20231109 | 161600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 200 | 20231109 | 161500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 201 | 20231109 | 161400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 202 | 20231109 | 161300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 203 | 20231109 | 161200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 204 | 20231109 | 161100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 205 | 20231109 | 161000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 206 | 20231109 | 160900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 207 | 20231109 | 160800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 208 | 20231109 | 160700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 209 | 20231109 | 160600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 210 | 20231109 | 160500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 211 | 20231109 | 160400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 212 | 20231109 | 160300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 3178 |
| 213 | 20231109 | 160200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 214 | 20231109 | 160100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 215 | 20231109 | 160000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 216 | 20231109 | 155900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 217 | 20231109 | 155800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 218 | 20231109 | 155700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 219 | 20231109 | 155600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 220 | 20231109 | 155500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 221 | 20231109 | 155400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 222 | 20231109 | 155300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 223 | 20231109 | 155200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 224 | 20231109 | 155100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 225 | 20231109 | 155000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 226 | 20231109 | 154900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 227 | 20231109 | 154800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 228 | 20231109 | 154700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 229 | 20231109 | 154600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 230 | 20231109 | 154500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 231 | 20231109 | 154400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 232 | 20231109 | 154300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 233 | 20231109 | 154200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 234 | 20231109 | 154100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 235 | 20231109 | 154000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 236 | 20231109 | 153900 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 237 | 20231109 | 153800 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 238 | 20231109 | 153700 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 239 | 20231109 | 153600 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 240 | 20231109 | 153500 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 241 | 20231109 | 153400 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 242 | 20231109 | 153300 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 3178 |
| 243 | 20231109 | 153200 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 244 | 20231109 | 153100 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 245 | 20231109 | 153000 | 8377099600 | 51400 | 51400 | 51400 | 51400 | 3178 |
| 246 | 20231109 | 152900 | 8213750400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 247 | 20231109 | 152800 | 8213750400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 248 | 20231109 | 152700 | 8213750400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 249 | 20231109 | 152600 | 8213750400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 250 | 20231109 | 152500 | 8213750400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 251 | 20231109 | 152400 | 8213750400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 252 | 20231109 | 152300 | 8213750400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 253 | 20231109 | 152200 | 8213750400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 254 | 20231109 | 152100 | 8213750400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 255 | 20231109 | 152000 | 8213750400 | 51300 | 51300 | 51300 | 51300 | 0 |
| 256 | 20231109 | 151900 | 8213750400 | 51300 | 51000 | 51300 | 51000 | 614 |
| 257 | 20231109 | 151800 | 8182327600 | 51200 | 51000 | 51200 | 50800 | 979 |
| 258 | 20231109 | 151700 | 8132404000 | 51000 | 50900 | 51000 | 50900 | 328 |
| 259 | 20231109 | 151600 | 8115700400 | 50900 | 51000 | 51000 | 50900 | 386 |
| 260 | 20231109 | 151500 | 8096046400 | 51000 | 51100 | 51100 | 50900 | 478 |
| 261 | 20231109 | 151400 | 8071692500 | 51100 | 51200 | 51200 | 51100 | 67 |
| 262 | 20231109 | 151300 | 8068268700 | 51200 | 51000 | 51200 | 51000 | 373 |
| 263 | 20231109 | 151200 | 8049241900 | 50900 | 51000 | 51000 | 50900 | 984 |
| 264 | 20231109 | 151100 | 7999125800 | 51000 | 51200 | 51200 | 51000 | 4671 |
| 265 | 20231109 | 151000 | 7760794800 | 51200 | 51100 | 51200 | 51100 | 522 |
| 266 | 20231109 | 150900 | 7734087900 | 51200 | 51100 | 51200 | 51100 | 48 |
| 267 | 20231109 | 150800 | 7731632500 | 51100 | 51100 | 51200 | 51100 | 119 |
| 268 | 20231109 | 150700 | 7725549800 | 51200 | 51200 | 51200 | 51100 | 277 |
| 269 | 20231109 | 150600 | 7711384100 | 51200 | 51300 | 51300 | 51100 | 324 |
| 270 | 20231109 | 150500 | 7694787100 | 51200 | 51200 | 51200 | 51200 | 217 |
| 271 | 20231109 | 150400 | 7683676700 | 51200 | 51200 | 51200 | 51200 | 454 |
| 272 | 20231109 | 150300 | 7660431900 | 51300 | 51200 | 51300 | 51200 | 127 |
| 273 | 20231109 | 150200 | 7653929400 | 51200 | 51300 | 51300 | 51200 | 230 |
| 274 | 20231109 | 150100 | 7642142400 | 51200 | 51300 | 51300 | 51200 | 250 |
| 275 | 20231109 | 150000 | 7629321700 | 51300 | 51200 | 51300 | 51200 | 266 |
| 276 | 20231109 | 145900 | 7615692600 | 51300 | 51300 | 51300 | 51200 | 40 |
| 277 | 20231109 | 145800 | 7613641700 | 51300 | 51200 | 51300 | 51200 | 587 |
| 278 | 20231109 | 145700 | 7583536000 | 51200 | 51200 | 51200 | 51200 | 232 |
| 279 | 20231109 | 145600 | 7571657600 | 51200 | 51200 | 51200 | 51200 | 63 |
| 280 | 20231109 | 145500 | 7568432000 | 51300 | 51300 | 51300 | 51200 | 651 |
| 281 | 20231109 | 145400 | 7535099400 | 51200 | 51300 | 51300 | 51200 | 109 |
| 282 | 20231109 | 145300 | 7529510100 | 51200 | 51200 | 51300 | 51200 | 249 |
| 283 | 20231109 | 145200 | 7516760900 | 51200 | 51200 | 51200 | 51200 | 10 |
| 284 | 20231109 | 145100 | 7516248900 | 51200 | 51200 | 51200 | 51200 | 204 |
| 285 | 20231109 | 145000 | 7505804100 | 51300 | 51300 | 51300 | 51300 | 59 |
| 286 | 20231109 | 144900 | 7502777400 | 51300 | 51300 | 51300 | 51300 | 242 |
| 287 | 20231109 | 144800 | 7490362800 | 51300 | 51300 | 51300 | 51300 | 434 |
| 288 | 20231109 | 144700 | 7468098600 | 51400 | 51400 | 51400 | 51300 | 47 |
| 289 | 20231109 | 144600 | 7465683900 | 51400 | 51400 | 51400 | 51400 | 412 |
| 290 | 20231109 | 144500 | 7444507100 | 51400 | 51400 | 51400 | 51400 | 24 |
| 291 | 20231109 | 144400 | 7443273500 | 51400 | 51400 | 51400 | 51400 | 34 |
| 292 | 20231109 | 144300 | 7441525900 | 51400 | 51400 | 51400 | 51300 | 694 |
| 293 | 20231109 | 144200 | 7405887700 | 51400 | 51400 | 51400 | 51400 | 140 |
| 294 | 20231109 | 144100 | 7398691700 | 51400 | 51400 | 51500 | 51400 | 30 |
| 295 | 20231109 | 144000 | 7397149600 | 51400 | 51600 | 51600 | 51400 | 459 |
| 296 | 20231109 | 143900 | 7373488400 | 51500 | 51400 | 51600 | 51400 | 971 |
| 297 | 20231109 | 143800 | 7323442300 | 51400 | 51500 | 51500 | 51400 | 212 |
| 298 | 20231109 | 143700 | 7312535700 | 51500 | 51300 | 51500 | 51300 | 72 |
| 299 | 20231109 | 143600 | 7308836500 | 51300 | 51300 | 51500 | 51300 | 24 |
| 300 | 20231109 | 143500 | 7307605100 | 51300 | 51400 | 51400 | 51300 | 64 |
| 301 | 20231109 | 143400 | 7304318000 | 51400 | 51400 | 51400 | 51400 | 156 |
| 302 | 20231109 | 143300 | 7296299600 | 51400 | 51400 | 51400 | 51400 | 75 |
| 303 | 20231109 | 143200 | 7292444600 | 51400 | 51400 | 51400 | 51400 | 144 |
| 304 | 20231109 | 143100 | 7285043000 | 51400 | 51400 | 51500 | 51400 | 66 |
| 305 | 20231109 | 143000 | 7281647500 | 51400 | 51400 | 51500 | 51400 | 11 |
| 306 | 20231109 | 142900 | 7281082000 | 51400 | 51400 | 51400 | 51400 | 17 |
| 307 | 20231109 | 142800 | 7280208200 | 51400 | 51400 | 51400 | 51400 | 75 |
| 308 | 20231109 | 142700 | 7276353200 | 51400 | 51400 | 51400 | 51400 | 6 |
| 309 | 20231109 | 142600 | 7276044800 | 51400 | 51400 | 51500 | 51400 | 73 |
| 310 | 20231109 | 142500 | 7272287500 | 51300 | 51400 | 51400 | 51300 | 201 |
| 311 | 20231109 | 142400 | 7261956400 | 51400 | 51400 | 51400 | 51400 | 7 |
| 312 | 20231109 | 142300 | 7261596600 | 51400 | 51400 | 51400 | 51400 | 117 |
| 313 | 20231109 | 142200 | 7255582800 | 51400 | 51400 | 51400 | 51400 | 104 |
| 314 | 20231109 | 142100 | 7250237200 | 51400 | 51400 | 51400 | 51400 | 32 |
| 315 | 20231109 | 142000 | 7248592400 | 51300 | 51300 | 51400 | 51300 | 306 |
| 316 | 20231109 | 141900 | 7232884500 | 51300 | 51400 | 51500 | 51300 | 373 |
| 317 | 20231109 | 141800 | 7213712000 | 51500 | 51600 | 51600 | 51400 | 545 |
| 318 | 20231109 | 141700 | 7185649300 | 51600 | 51600 | 51600 | 51500 | 355 |
| 319 | 20231109 | 141600 | 7167332700 | 51600 | 51500 | 51600 | 51500 | 81 |
| 320 | 20231109 | 141500 | 7163156800 | 51400 | 51300 | 51400 | 51300 | 738 |
| 321 | 20231109 | 141400 | 7125227600 | 51300 | 51300 | 51400 | 51300 | 64 |
| 322 | 20231109 | 141300 | 7121943400 | 51300 | 51400 | 51400 | 51300 | 240 |
| 323 | 20231109 | 141200 | 7109611700 | 51400 | 51400 | 51400 | 51300 | 34 |
| 324 | 20231109 | 141100 | 7107866200 | 51400 | 51300 | 51400 | 51300 | 426 |
| 325 | 20231109 | 141000 | 7086005300 | 51300 | 51400 | 51400 | 51300 | 418 |
| 326 | 20231109 | 140900 | 7064520200 | 51400 | 51500 | 51500 | 51400 | 146 |
| 327 | 20231109 | 140800 | 7057002600 | 51400 | 51400 | 51500 | 51400 | 20 |
| 328 | 20231109 | 140700 | 7055973300 | 51400 | 51300 | 51500 | 51200 | 1239 |
| 329 | 20231109 | 140600 | 6992296500 | 51300 | 51300 | 51300 | 51200 | 155 |
| 330 | 20231109 | 140500 | 6984355300 | 51300 | 51200 | 51300 | 51200 | 102 |
| 331 | 20231109 | 140400 | 6979132600 | 51200 | 51200 | 51200 | 51200 | 101 |
| 332 | 20231109 | 140300 | 6973961400 | 51200 | 51200 | 51200 | 51200 | 129 |
| 333 | 20231109 | 140200 | 6967356600 | 51200 | 51200 | 51300 | 51200 | 182 |
| 334 | 20231109 | 140100 | 6958037700 | 51200 | 51300 | 51300 | 51200 | 21 |
| 335 | 20231109 | 140000 | 6956960800 | 51200 | 51200 | 51200 | 51100 | 346 |
| 336 | 20231109 | 135900 | 6939271100 | 51200 | 51300 | 51300 | 51200 | 778 |
| 337 | 20231109 | 135800 | 6899436000 | 51200 | 51200 | 51300 | 51200 | 110 |
| 338 | 20231109 | 135700 | 6893793500 | 51300 | 51100 | 51300 | 51100 | 145 |
| 339 | 20231109 | 135600 | 6886361500 | 51100 | 51200 | 51300 | 51100 | 196 |
| 340 | 20231109 | 135500 | 6876332000 | 51200 | 51200 | 51200 | 51200 | 61 |
| 341 | 20231109 | 135400 | 6873208800 | 51100 | 51200 | 51200 | 51100 | 469 |
| 342 | 20231109 | 135300 | 6849196100 | 51200 | 51200 | 51300 | 51200 | 131 |
| 343 | 20231109 | 135200 | 6842488800 | 51200 | 51300 | 51300 | 51200 | 141 |
| 344 | 20231109 | 135100 | 6835269500 | 51200 | 51200 | 51300 | 51200 | 293 |
| 345 | 20231109 | 135000 | 6820259900 | 51200 | 51300 | 51300 | 51200 | 242 |
| 346 | 20231109 | 134900 | 6807858000 | 51300 | 51400 | 51400 | 51300 | 1592 |
| 347 | 20231109 | 134800 | 6726187100 | 51400 | 51500 | 51500 | 51400 | 150 |
| 348 | 20231109 | 134700 | 6718476000 | 51400 | 51500 | 51500 | 51400 | 467 |
| 349 | 20231109 | 134600 | 6694445500 | 51500 | 51400 | 51500 | 51400 | 249 |
| 350 | 20231109 | 134500 | 6681646500 | 51400 | 51400 | 51400 | 51400 | 186 |
| 351 | 20231109 | 134400 | 6672086100 | 51400 | 51500 | 51500 | 51400 | 25 |
| 352 | 20231109 | 134300 | 6670799900 | 51500 | 51400 | 51500 | 51400 | 296 |
| 353 | 20231109 | 134200 | 6655584100 | 51400 | 51500 | 51500 | 51400 | 522 |
| 354 | 20231109 | 134100 | 6628747000 | 51500 | 51500 | 51500 | 51500 | 85 |
| 355 | 20231109 | 134000 | 6624369500 | 51500 | 51500 | 51600 | 51500 | 135 |
| 356 | 20231109 | 133900 | 6617415900 | 51500 | 51500 | 51600 | 51500 | 120 |
| 357 | 20231109 | 133800 | 6611225400 | 51500 | 51500 | 51500 | 51500 | 47 |
| 358 | 20231109 | 133700 | 6608804900 | 51500 | 51600 | 51600 | 51500 | 4 |
| 359 | 20231109 | 133600 | 6608598800 | 51500 | 51500 | 51600 | 51500 | 90 |
| 360 | 20231109 | 133500 | 6603960800 | 51600 | 51500 | 51600 | 51500 | 538 |
| 361 | 20231109 | 133400 | 6576253300 | 51500 | 51500 | 51500 | 51500 | 61 |
| 362 | 20231109 | 133300 | 6573111800 | 51500 | 51500 | 51500 | 51500 | 14 |
| 363 | 20231109 | 133200 | 6572390800 | 51500 | 51600 | 51600 | 51500 | 1282 |
| 364 | 20231109 | 133100 | 6506366700 | 51600 | 51600 | 51600 | 51600 | 255 |
| 365 | 20231109 | 133000 | 6493208700 | 51600 | 51600 | 51600 | 51600 | 259 |
| 366 | 20231109 | 132900 | 6479844300 | 51500 | 51500 | 51500 | 51500 | 15 |
| 367 | 20231109 | 132800 | 6479071800 | 51600 | 51600 | 51600 | 51600 | 676 |
| 368 | 20231109 | 132700 | 6444190200 | 51600 | 51600 | 51600 | 51600 | 16 |
| 369 | 20231109 | 132600 | 6443364600 | 51700 | 51800 | 51800 | 51600 | 1945 |
| 370 | 20231109 | 132500 | 6342847500 | 51800 | 51800 | 51800 | 51800 | 140 |
| 371 | 20231109 | 132400 | 6335595500 | 51700 | 51700 | 51700 | 51700 | 35 |
| 372 | 20231109 | 132300 | 6333786000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 373 | 20231109 | 132200 | 6333786000 | 51700 | 51700 | 51700 | 51700 | 111 |
| 374 | 20231109 | 132100 | 6328047300 | 51700 | 51700 | 51700 | 51600 | 977 |
| 375 | 20231109 | 132000 | 6277539200 | 51700 | 51700 | 51700 | 51700 | 323 |
| 376 | 20231109 | 131900 | 6260840100 | 51800 | 51700 | 51800 | 51600 | 431 |
| 377 | 20231109 | 131800 | 6238536500 | 51700 | 51700 | 51700 | 51700 | 114 |
| 378 | 20231109 | 131700 | 6232642700 | 51700 | 51700 | 51700 | 51700 | 641 |
| 379 | 20231109 | 131600 | 6199503000 | 51700 | 51800 | 51800 | 51700 | 7 |
| 380 | 20231109 | 131500 | 6199140600 | 51800 | 51700 | 51800 | 51700 | 112 |
| 381 | 20231109 | 131400 | 6193348200 | 51700 | 51700 | 51700 | 51700 | 167 |
| 382 | 20231109 | 131300 | 6184714300 | 51700 | 51700 | 51700 | 51700 | 70 |
| 383 | 20231109 | 131200 | 6181095300 | 51700 | 51700 | 51800 | 51700 | 364 |
| 384 | 20231109 | 131100 | 6162246500 | 51700 | 51700 | 51800 | 51700 | 621 |
| 385 | 20231109 | 131000 | 6130138800 | 51700 | 51700 | 51700 | 51600 | 137 |
| 386 | 20231109 | 130900 | 6123061400 | 51700 | 51700 | 51700 | 51600 | 174 |
| 387 | 20231109 | 130800 | 6114066400 | 51700 | 51700 | 51700 | 51700 | 1084 |
| 388 | 20231109 | 130700 | 6058023600 | 51700 | 51800 | 51800 | 51700 | 7 |
| 389 | 20231109 | 130600 | 6057661100 | 51800 | 51800 | 51800 | 51800 | 425 |
| 390 | 20231109 | 130500 | 6035646100 | 51800 | 51800 | 51900 | 51800 | 98 |
| 391 | 20231109 | 130400 | 6030569300 | 51800 | 51800 | 51900 | 51800 | 34 |
| 392 | 20231109 | 130300 | 6028807900 | 51900 | 51900 | 51900 | 51900 | 52 |
| 393 | 20231109 | 130200 | 6026109100 | 51900 | 51900 | 51900 | 51900 | 125 |
| 394 | 20231109 | 130100 | 6019621600 | 51900 | 51900 | 51900 | 51900 | 556 |
| 395 | 20231109 | 130000 | 5990765200 | 51900 | 51900 | 51900 | 51900 | 41 |
| 396 | 20231109 | 125900 | 5988637300 | 51900 | 51900 | 51900 | 51900 | 85 |
| 397 | 20231109 | 125800 | 5984225800 | 51900 | 51800 | 52000 | 51800 | 33 |
| 398 | 20231109 | 125700 | 5982512500 | 51800 | 51900 | 51900 | 51800 | 242 |
| 399 | 20231109 | 125600 | 5969958000 | 51900 | 52000 | 52000 | 51900 | 311 |
| 400 | 20231109 | 125500 | 5953790500 | 52100 | 52100 | 52200 | 52000 | 412 |
| 401 | 20231109 | 125400 | 5932347700 | 52100 | 52000 | 52100 | 52000 | 133 |
| 402 | 20231109 | 125300 | 5925418600 | 52000 | 52000 | 52000 | 52000 | 1 |
| 403 | 20231109 | 125200 | 5925366600 | 52000 | 52000 | 52000 | 52000 | 11 |
| 404 | 20231109 | 125100 | 5924794600 | 52000 | 51900 | 52000 | 51900 | 417 |
| 405 | 20231109 | 125000 | 5903132100 | 51800 | 51800 | 51800 | 51800 | 21 |
| 406 | 20231109 | 124900 | 5902044300 | 51800 | 51800 | 51900 | 51800 | 204 |
| 407 | 20231109 | 124800 | 5891461900 | 51800 | 51800 | 51800 | 51800 | 6 |
| 408 | 20231109 | 124700 | 5891151100 | 51800 | 52000 | 52000 | 51800 | 38 |
| 409 | 20231109 | 124600 | 5889175300 | 51800 | 51900 | 51900 | 51800 | 251 |
| 410 | 20231109 | 124500 | 5876148500 | 51900 | 51900 | 51900 | 51900 | 12 |
| 411 | 20231109 | 124400 | 5875525700 | 51900 | 51900 | 51900 | 51900 | 159 |
| 412 | 20231109 | 124300 | 5867273600 | 51900 | 51900 | 51900 | 51900 | 10 |
| 413 | 20231109 | 124200 | 5866754600 | 51800 | 51800 | 51800 | 51800 | 8 |
| 414 | 20231109 | 124100 | 5866340200 | 51800 | 51800 | 51800 | 51800 | 37 |
| 415 | 20231109 | 124000 | 5864423600 | 51800 | 51800 | 51800 | 51800 | 78 |
| 416 | 20231109 | 123900 | 5860383200 | 51800 | 51800 | 51800 | 51800 | 50 |
| 417 | 20231109 | 123800 | 5857793200 | 51800 | 51800 | 51800 | 51800 | 8 |
| 418 | 20231109 | 123700 | 5857378800 | 51800 | 51800 | 51800 | 51800 | 147 |
| 419 | 20231109 | 123600 | 5849764200 | 51800 | 51900 | 51900 | 51800 | 328 |
| 420 | 20231109 | 123500 | 5832771800 | 51800 | 51800 | 51800 | 51800 | 6 |
| 421 | 20231109 | 123400 | 5832461000 | 51800 | 51800 | 51800 | 51800 | 45 |
| 422 | 20231109 | 123300 | 5830130000 | 51800 | 51800 | 51800 | 51800 | 313 |
| 423 | 20231109 | 123200 | 5813916600 | 51900 | 52000 | 52000 | 51900 | 206 |
| 424 | 20231109 | 123100 | 5803224500 | 52000 | 52000 | 52000 | 52000 | 648 |
| 425 | 20231109 | 123000 | 5769528500 | 52000 | 52000 | 52000 | 51900 | 120 |
| 426 | 20231109 | 122900 | 5763296900 | 52000 | 52000 | 52000 | 52000 | 159 |
| 427 | 20231109 | 122800 | 5755028900 | 52000 | 52000 | 52000 | 52000 | 63 |
| 428 | 20231109 | 122700 | 5751752900 | 52000 | 52000 | 52000 | 51900 | 189 |
| 429 | 20231109 | 122600 | 5741931200 | 52000 | 52000 | 52000 | 52000 | 5 |
| 430 | 20231109 | 122500 | 5741671200 | 52000 | 52000 | 52000 | 52000 | 0 |
| 431 | 20231109 | 122400 | 5741671200 | 52000 | 52200 | 52200 | 52000 | 16 |
| 432 | 20231109 | 122300 | 5740837600 | 52000 | 52200 | 52200 | 52000 | 672 |
| 433 | 20231109 | 122200 | 5705825300 | 52200 | 52100 | 52200 | 52100 | 71 |
| 434 | 20231109 | 122100 | 5702120400 | 52100 | 51900 | 52100 | 51900 | 1498 |
| 435 | 20231109 | 122000 | 5624164800 | 51900 | 51900 | 51900 | 51900 | 242 |
| 436 | 20231109 | 121900 | 5611605000 | 51900 | 51900 | 51900 | 51900 | 350 |
| 437 | 20231109 | 121800 | 5593440000 | 51900 | 52000 | 52000 | 51900 | 741 |
| 438 | 20231109 | 121700 | 5554951400 | 52000 | 52000 | 52000 | 52000 | 63 |
| 439 | 20231109 | 121600 | 5551675400 | 52000 | 52000 | 52000 | 52000 | 16 |
| 440 | 20231109 | 121500 | 5550843400 | 52000 | 52000 | 52000 | 52000 | 20 |
| 441 | 20231109 | 121400 | 5549803400 | 52000 | 52000 | 52000 | 51900 | 45 |
| 442 | 20231109 | 121300 | 5547463700 | 51900 | 52000 | 52000 | 51900 | 91 |
| 443 | 20231109 | 121200 | 5542734800 | 52000 | 52000 | 52000 | 51900 | 114 |
| 444 | 20231109 | 121100 | 5536812000 | 52000 | 51900 | 52000 | 51900 | 101 |
| 445 | 20231109 | 121000 | 5531560600 | 51900 | 51800 | 51900 | 51800 | 375 |
| 446 | 20231109 | 120900 | 5512113400 | 51800 | 51800 | 51800 | 51800 | 80 |
| 447 | 20231109 | 120800 | 5507969400 | 51800 | 51800 | 51800 | 51800 | 320 |
| 448 | 20231109 | 120700 | 5491393400 | 51800 | 51900 | 51900 | 51800 | 192 |
| 449 | 20231109 | 120600 | 5481444100 | 51900 | 51900 | 51900 | 51800 | 90 |
| 450 | 20231109 | 120500 | 5476774100 | 51800 | 52000 | 52000 | 51800 | 188 |
| 451 | 20231109 | 120400 | 5467020600 | 52000 | 51900 | 52000 | 51900 | 697 |
| 452 | 20231109 | 120300 | 5430776700 | 52000 | 52000 | 52000 | 51900 | 191 |
| 453 | 20231109 | 120200 | 5420861200 | 52000 | 52000 | 52000 | 51900 | 1436 |
| 454 | 20231109 | 120100 | 5346212700 | 52000 | 52100 | 52100 | 52000 | 31 |
| 455 | 20231109 | 120000 | 5344600600 | 52100 | 52000 | 52100 | 52000 | 169 |
| 456 | 20231109 | 115900 | 5335807500 | 52100 | 52100 | 52100 | 52100 | 668 |
| 457 | 20231109 | 115800 | 5301004700 | 52100 | 52200 | 52200 | 52100 | 227 |
| 458 | 20231109 | 115700 | 5289174800 | 52200 | 52100 | 52200 | 52100 | 56 |
| 459 | 20231109 | 115600 | 5286251700 | 52200 | 52100 | 52200 | 52100 | 172 |
| 460 | 20231109 | 115500 | 5277289900 | 52100 | 52200 | 52200 | 52100 | 92 |
| 461 | 20231109 | 115400 | 5272495700 | 52200 | 52100 | 52200 | 52100 | 25 |
| 462 | 20231109 | 115300 | 5271190900 | 52100 | 52100 | 52200 | 52100 | 63 |
| 463 | 20231109 | 115200 | 5267908400 | 52100 | 52100 | 52100 | 52100 | 1 |
| 464 | 20231109 | 115100 | 5267856300 | 52100 | 52100 | 52100 | 52100 | 428 |
| 465 | 20231109 | 115000 | 5245557500 | 52200 | 52200 | 52200 | 52100 | 637 |
| 466 | 20231109 | 114900 | 5212325700 | 52100 | 52100 | 52200 | 52100 | 779 |
| 467 | 20231109 | 114800 | 5171738800 | 52100 | 52200 | 52200 | 52100 | 50 |
| 468 | 20231109 | 114700 | 5169129000 | 52200 | 52100 | 52200 | 52100 | 80 |
| 469 | 20231109 | 114600 | 5164953400 | 52200 | 52100 | 52200 | 52100 | 55 |
| 470 | 20231109 | 114500 | 5162083300 | 52100 | 52200 | 52300 | 52100 | 176 |
| 471 | 20231109 | 114400 | 5152895800 | 52200 | 52200 | 52300 | 52200 | 317 |
| 472 | 20231109 | 114300 | 5136347900 | 52200 | 52200 | 52300 | 52200 | 103 |
| 473 | 20231109 | 114200 | 5130971200 | 52200 | 52300 | 52300 | 52200 | 191 |
| 474 | 20231109 | 114100 | 5120991200 | 52300 | 52200 | 52300 | 52200 | 31 |
| 475 | 20231109 | 114000 | 5119370000 | 52200 | 52300 | 52300 | 52200 | 142 |
| 476 | 20231109 | 113900 | 5111950100 | 52300 | 52200 | 52300 | 52200 | 122 |
| 477 | 20231109 | 113800 | 5105581500 | 52300 | 52300 | 52300 | 52300 | 29 |
| 478 | 20231109 | 113700 | 5104064800 | 52200 | 52300 | 52400 | 52200 | 604 |
| 479 | 20231109 | 113600 | 5072477900 | 52300 | 52400 | 52400 | 52300 | 64 |
| 480 | 20231109 | 113500 | 5069129300 | 52400 | 52400 | 52400 | 52300 | 108 |
| 481 | 20231109 | 113400 | 5063472100 | 52400 | 52300 | 52400 | 52300 | 57 |
| 482 | 20231109 | 113300 | 5060489100 | 52300 | 52400 | 52400 | 52300 | 29 |
| 483 | 20231109 | 113200 | 5058970700 | 52300 | 52300 | 52400 | 52300 | 76 |
| 484 | 20231109 | 113100 | 5054993300 | 52300 | 52200 | 52300 | 52200 | 94 |
| 485 | 20231109 | 113000 | 5050085400 | 52200 | 52200 | 52300 | 52100 | 1700 |
| 486 | 20231109 | 112900 | 4961369600 | 52300 | 52300 | 52400 | 52300 | 801 |
| 487 | 20231109 | 112800 | 4919475300 | 52300 | 52400 | 52400 | 52300 | 349 |
| 488 | 20231109 | 112700 | 4901216500 | 52400 | 52400 | 52400 | 52300 | 590 |
| 489 | 20231109 | 112600 | 4870301600 | 52400 | 52400 | 52400 | 52300 | 21 |
| 490 | 20231109 | 112500 | 4869202300 | 52400 | 52400 | 52400 | 52400 | 342 |
| 491 | 20231109 | 112400 | 4851281500 | 52400 | 52300 | 52400 | 52300 | 168 |
| 492 | 20231109 | 112300 | 4842482300 | 52300 | 52300 | 52400 | 52300 | 237 |
| 493 | 20231109 | 112200 | 4830068300 | 52300 | 52400 | 52500 | 52200 | 1045 |
| 494 | 20231109 | 112100 | 4775349400 | 52500 | 52500 | 52600 | 52500 | 2070 |
| 495 | 20231109 | 112000 | 4666621900 | 52500 | 52700 | 52700 | 52500 | 1567 |
| 496 | 20231109 | 111900 | 4584165800 | 52700 | 52600 | 52700 | 52500 | 859 |
| 497 | 20231109 | 111800 | 4538962200 | 52600 | 52600 | 52700 | 52500 | 1553 |
| 498 | 20231109 | 111700 | 4457286300 | 52500 | 52400 | 52600 | 52400 | 1614 |
| 499 | 20231109 | 111600 | 4372497600 | 52500 | 52400 | 52600 | 52300 | 3027 |
| 500 | 20231109 | 111500 | 4213775300 | 52400 | 52400 | 52400 | 52300 | 1445 |
| 501 | 20231109 | 111400 | 4138060700 | 52400 | 52300 | 52400 | 52200 | 883 |
| 502 | 20231109 | 111300 | 4091874000 | 52300 | 52100 | 52300 | 52100 | 1953 |
| 503 | 20231109 | 111200 | 3989936700 | 52100 | 52000 | 52100 | 52000 | 1297 |
| 504 | 20231109 | 111100 | 3922473900 | 52000 | 51900 | 52000 | 51800 | 727 |
| 505 | 20231109 | 111000 | 3884680300 | 51900 | 51900 | 52000 | 51800 | 373 |
| 506 | 20231109 | 110900 | 3865307400 | 52000 | 51900 | 52000 | 51900 | 420 |
| 507 | 20231109 | 110800 | 3843473800 | 51900 | 51900 | 52000 | 51800 | 941 |
| 508 | 20231109 | 110700 | 3794618800 | 51900 | 52000 | 52000 | 51900 | 833 |
| 509 | 20231109 | 110600 | 3751302900 | 52000 | 51900 | 52000 | 51900 | 101 |
| 510 | 20231109 | 110500 | 3746058000 | 52000 | 52100 | 52100 | 51800 | 734 |
| 511 | 20231109 | 110400 | 3707942600 | 52000 | 51800 | 52000 | 51800 | 3402 |
| 512 | 20231109 | 110300 | 3531238400 | 51700 | 51800 | 51800 | 51700 | 743 |
| 513 | 20231109 | 110200 | 3492753100 | 51800 | 51600 | 51800 | 51600 | 121 |
| 514 | 20231109 | 110100 | 3486497600 | 51700 | 51600 | 51700 | 51600 | 129 |
| 515 | 20231109 | 110000 | 3479837700 | 51600 | 51700 | 51700 | 51600 | 86 |
| 516 | 20231109 | 105900 | 3475391600 | 51700 | 51700 | 51700 | 51600 | 109 |
| 517 | 20231109 | 105800 | 3469763100 | 51700 | 51700 | 51700 | 51600 | 100 |
| 518 | 20231109 | 105700 | 3464594200 | 51700 | 51700 | 51700 | 51600 | 540 |
| 519 | 20231109 | 105600 | 3436715400 | 51700 | 51800 | 51800 | 51600 | 316 |
| 520 | 20231109 | 105500 | 3420376600 | 51700 | 51800 | 51800 | 51700 | 532 |
| 521 | 20231109 | 105400 | 3392821000 | 51700 | 51700 | 51700 | 51600 | 707 |
| 522 | 20231109 | 105300 | 3356276000 | 51800 | 51800 | 51800 | 51800 | 1088 |
| 523 | 20231109 | 105200 | 3299917600 | 51800 | 51600 | 51800 | 51600 | 1743 |
| 524 | 20231109 | 105100 | 3209826400 | 51500 | 51500 | 51500 | 51400 | 760 |
| 525 | 20231109 | 105000 | 3170691600 | 51500 | 51600 | 51600 | 51500 | 199 |
| 526 | 20231109 | 104900 | 3160441700 | 51600 | 51600 | 51600 | 51600 | 125 |
| 527 | 20231109 | 104800 | 3153991700 | 51600 | 51600 | 51600 | 51500 | 55 |
| 528 | 20231109 | 104700 | 3151153800 | 51600 | 51600 | 51600 | 51500 | 200 |
| 529 | 20231109 | 104600 | 3140834200 | 51600 | 51600 | 51600 | 51600 | 554 |
| 530 | 20231109 | 104500 | 3112247800 | 51500 | 51600 | 51600 | 51500 | 306 |
| 531 | 20231109 | 104400 | 3096462800 | 51600 | 51600 | 51600 | 51500 | 218 |
| 532 | 20231109 | 104300 | 3085219400 | 51600 | 51600 | 51700 | 51500 | 992 |
| 533 | 20231109 | 104200 | 3034021600 | 51500 | 51300 | 51500 | 51200 | 531 |
| 534 | 20231109 | 104100 | 3006697200 | 51200 | 51300 | 51400 | 51200 | 245 |
| 535 | 20231109 | 104000 | 2994104800 | 51400 | 51400 | 51400 | 51400 | 6 |
| 536 | 20231109 | 103900 | 2993796400 | 51300 | 51200 | 51300 | 51200 | 140 |
| 537 | 20231109 | 103800 | 2986616300 | 51200 | 51300 | 51300 | 51200 | 340 |
| 538 | 20231109 | 103700 | 2969207600 | 51300 | 51400 | 51400 | 51200 | 803 |
| 539 | 20231109 | 103600 | 2928014000 | 51400 | 51400 | 51500 | 51400 | 854 |
| 540 | 20231109 | 103500 | 2884111600 | 51400 | 51500 | 51500 | 51400 | 129 |
| 541 | 20231109 | 103400 | 2877468200 | 51500 | 51500 | 51600 | 51400 | 379 |
| 542 | 20231109 | 103300 | 2857961000 | 51500 | 51500 | 51500 | 51500 | 545 |
| 543 | 20231109 | 103200 | 2829893500 | 51500 | 51500 | 51600 | 51400 | 336 |
| 544 | 20231109 | 103100 | 2812574500 | 51500 | 51500 | 51500 | 51400 | 671 |
| 545 | 20231109 | 103000 | 2778049700 | 51500 | 51500 | 51500 | 51400 | 402 |
| 546 | 20231109 | 102900 | 2757346800 | 51500 | 51400 | 51500 | 51400 | 62 |
| 547 | 20231109 | 102800 | 2754153900 | 51400 | 51400 | 51500 | 51400 | 304 |
| 548 | 20231109 | 102700 | 2738525300 | 51400 | 51400 | 51400 | 51300 | 105 |
| 549 | 20231109 | 102600 | 2733128500 | 51400 | 51400 | 51400 | 51300 | 180 |
| 550 | 20231109 | 102500 | 2723881400 | 51400 | 51300 | 51400 | 51300 | 312 |
| 551 | 20231109 | 102400 | 2707848700 | 51300 | 51400 | 51400 | 51300 | 498 |
| 552 | 20231109 | 102300 | 2682251800 | 51400 | 51300 | 51500 | 51300 | 801 |
| 553 | 20231109 | 102200 | 2641088300 | 51300 | 51400 | 51400 | 51300 | 156 |
| 554 | 20231109 | 102100 | 2633071000 | 51400 | 51300 | 51400 | 51200 | 343 |
| 555 | 20231109 | 102000 | 2615465600 | 51300 | 51200 | 51300 | 51200 | 221 |
| 556 | 20231109 | 101900 | 2604131600 | 51200 | 51100 | 51200 | 51000 | 626 |
| 557 | 20231109 | 101800 | 2572107800 | 51100 | 50800 | 51100 | 50800 | 921 |
| 558 | 20231109 | 101700 | 2525180500 | 50700 | 50800 | 50800 | 50700 | 2 |
| 559 | 20231109 | 101600 | 2525079000 | 50700 | 50700 | 50800 | 50700 | 92 |
| 560 | 20231109 | 101500 | 2520406000 | 50700 | 50800 | 50800 | 50700 | 2 |
| 561 | 20231109 | 101400 | 2520304500 | 50800 | 50700 | 50800 | 50700 | 251 |
| 562 | 20231109 | 101300 | 2507571600 | 50800 | 50700 | 50800 | 50700 | 311 |
| 563 | 20231109 | 101200 | 2491802900 | 50700 | 50800 | 50800 | 50700 | 50 |
| 564 | 20231109 | 101100 | 2489267400 | 50700 | 50700 | 50800 | 50700 | 122 |
| 565 | 20231109 | 101000 | 2483078900 | 50700 | 50700 | 50900 | 50600 | 1099 |
| 566 | 20231109 | 100900 | 2427339300 | 50700 | 50700 | 50700 | 50600 | 730 |
| 567 | 20231109 | 100800 | 2390354600 | 50700 | 50700 | 50800 | 50700 | 361 |
| 568 | 20231109 | 100700 | 2372035100 | 50800 | 50800 | 50800 | 50800 | 260 |
| 569 | 20231109 | 100600 | 2358827100 | 50800 | 50900 | 50900 | 50800 | 109 |
| 570 | 20231109 | 100500 | 2353289400 | 50900 | 50800 | 50900 | 50700 | 133 |
| 571 | 20231109 | 100400 | 2346533200 | 50800 | 50800 | 50900 | 50800 | 251 |
| 572 | 20231109 | 100300 | 2333781700 | 50900 | 51000 | 51000 | 50800 | 545 |
| 573 | 20231109 | 100200 | 2306052700 | 51000 | 50700 | 51000 | 50700 | 228 |
| 574 | 20231109 | 100100 | 2294459100 | 50600 | 50500 | 50600 | 50500 | 814 |
| 575 | 20231109 | 100000 | 2253316800 | 50500 | 50400 | 50500 | 50400 | 438 |
| 576 | 20231109 | 095900 | 2231239000 | 50400 | 50600 | 50600 | 50400 | 128 |
| 577 | 20231109 | 095800 | 2224774400 | 50400 | 50500 | 50500 | 50400 | 1003 |
| 578 | 20231109 | 095700 | 2174170100 | 50500 | 50700 | 50700 | 50500 | 654 |
| 579 | 20231109 | 095600 | 2141109500 | 50700 | 50600 | 50700 | 50600 | 126 |
| 580 | 20231109 | 095500 | 2134732900 | 50700 | 50800 | 50800 | 50600 | 465 |
| 581 | 20231109 | 095400 | 2111160400 | 50700 | 50600 | 50700 | 50500 | 1280 |
| 582 | 20231109 | 095300 | 2046368600 | 50600 | 50700 | 50700 | 50600 | 1078 |
| 583 | 20231109 | 095200 | 1991808400 | 50700 | 50700 | 50700 | 50600 | 614 |
| 584 | 20231109 | 095100 | 1960716300 | 50700 | 50600 | 50800 | 50600 | 631 |
| 585 | 20231109 | 095000 | 1928742600 | 50600 | 50700 | 50900 | 50600 | 1043 |
| 586 | 20231109 | 094900 | 1875845400 | 50700 | 51000 | 51100 | 50700 | 1040 |
| 587 | 20231109 | 094800 | 1822912700 | 51000 | 51100 | 51100 | 51000 | 212 |
| 588 | 20231109 | 094700 | 1812091700 | 51200 | 51100 | 51200 | 51000 | 66 |
| 589 | 20231109 | 094600 | 1808722700 | 51100 | 51200 | 51200 | 51100 | 170 |
| 590 | 20231109 | 094500 | 1800033200 | 51200 | 51200 | 51200 | 51100 | 175 |
| 591 | 20231109 | 094400 | 1791084600 | 51200 | 51200 | 51200 | 51200 | 129 |
| 592 | 20231109 | 094300 | 1784479800 | 51200 | 51300 | 51300 | 51100 | 684 |
| 593 | 20231109 | 094200 | 1749453200 | 51300 | 51300 | 51400 | 51300 | 74 |
| 594 | 20231109 | 094100 | 1745656700 | 51300 | 51200 | 51300 | 51200 | 117 |
| 595 | 20231109 | 094000 | 1739654900 | 51200 | 51200 | 51300 | 51200 | 719 |
| 596 | 20231109 | 093900 | 1702823900 | 51300 | 51000 | 51400 | 51000 | 669 |
| 597 | 20231109 | 093800 | 1668602200 | 51000 | 51200 | 51300 | 50800 | 2092 |
| 598 | 20231109 | 093700 | 1561986300 | 51200 | 51200 | 51300 | 51200 | 239 |
| 599 | 20231109 | 093600 | 1549736100 | 51300 | 51200 | 51300 | 51100 | 785 |
| 600 | 20231109 | 093500 | 1509567000 | 51200 | 51200 | 51300 | 51200 | 209 |
| 601 | 20231109 | 093400 | 1498854800 | 51200 | 51300 | 51300 | 51200 | 529 |
| 602 | 20231109 | 093300 | 1471718900 | 51300 | 51400 | 51400 | 51300 | 162 |
| 603 | 20231109 | 093200 | 1463405200 | 51400 | 51500 | 51500 | 51400 | 892 |
| 604 | 20231109 | 093100 | 1417553800 | 51400 | 51400 | 51500 | 51400 | 31 |
| 605 | 20231109 | 093000 | 1415958900 | 51400 | 51400 | 51500 | 51400 | 79 |
| 606 | 20231109 | 092900 | 1411893200 | 51500 | 51500 | 51500 | 51400 | 39 |
| 607 | 20231109 | 092800 | 1409886500 | 51500 | 51600 | 51600 | 51500 | 1033 |
| 608 | 20231109 | 092700 | 1356643400 | 51700 | 51600 | 51700 | 51600 | 139 |
| 609 | 20231109 | 092600 | 1349462700 | 51700 | 51700 | 51700 | 51700 | 30 |
| 610 | 20231109 | 092500 | 1347911700 | 51600 | 51600 | 51600 | 51600 | 82 |
| 611 | 20231109 | 092400 | 1343680500 | 51600 | 51700 | 51800 | 51600 | 392 |
| 612 | 20231109 | 092300 | 1323431100 | 51700 | 51800 | 51900 | 51700 | 537 |
| 613 | 20231109 | 092200 | 1295648300 | 51800 | 51800 | 51900 | 51700 | 1243 |
| 614 | 20231109 | 092100 | 1231187100 | 51800 | 51800 | 51800 | 51700 | 165 |
| 615 | 20231109 | 092000 | 1222645000 | 51800 | 51500 | 51800 | 51500 | 427 |
| 616 | 20231109 | 091900 | 1200571800 | 51500 | 51500 | 51500 | 51500 | 538 |
| 617 | 20231109 | 091800 | 1172864800 | 51500 | 51700 | 51700 | 51400 | 804 |
| 618 | 20231109 | 091700 | 1131404100 | 51700 | 51700 | 51900 | 51600 | 2830 |
| 619 | 20231109 | 091600 | 984935400 | 51700 | 51500 | 51700 | 51400 | 845 |
| 620 | 20231109 | 091500 | 941383400 | 51500 | 51200 | 51500 | 51200 | 1590 |
| 621 | 20231109 | 091400 | 859823500 | 51200 | 51300 | 51300 | 51200 | 19 |
| 622 | 20231109 | 091300 | 858849800 | 51300 | 50900 | 51300 | 50900 | 870 |
| 623 | 20231109 | 091200 | 814428200 | 50900 | 50900 | 50900 | 50600 | 2176 |
| 624 | 20231109 | 091100 | 704114700 | 50900 | 50900 | 51000 | 50900 | 352 |
| 625 | 20231109 | 091000 | 686182400 | 50900 | 51200 | 51200 | 50900 | 690 |
| 626 | 20231109 | 090900 | 651011900 | 51200 | 51500 | 51500 | 51200 | 1029 |
| 627 | 20231109 | 090800 | 598170200 | 51500 | 51900 | 51900 | 51400 | 2013 |
| 628 | 20231109 | 090700 | 494065900 | 51900 | 51300 | 51900 | 51300 | 625 |
| 629 | 20231109 | 090600 | 461845300 | 51300 | 50800 | 51300 | 50800 | 215 |
| 630 | 20231109 | 090500 | 450884000 | 50800 | 50900 | 50900 | 50600 | 1362 |
| 631 | 20231109 | 090400 | 381732400 | 50900 | 50900 | 51000 | 50900 | 941 |
| 632 | 20231109 | 090300 | 333749900 | 50800 | 51100 | 51100 | 50600 | 1059 |
| 633 | 20231109 | 090200 | 279846400 | 51200 | 51700 | 51800 | 51200 | 1675 |
| 634 | 20231109 | 090100 | 193635900 | 51800 | 51600 | 52000 | 51600 | 2000 |
| 635 | 20231109 | 090000 | 89933800 | 51500 | 51300 | 51700 | 51100 | 1752 |