30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 5597 |
| 3 | 20231109 | 182900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 4 | 20231109 | 182800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 5 | 20231109 | 182700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 6 | 20231109 | 182600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 7 | 20231109 | 182500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 8 | 20231109 | 182400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 9 | 20231109 | 182300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 10 | 20231109 | 182200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 11 | 20231109 | 182100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 12 | 20231109 | 182000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 13 | 20231109 | 181900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 14 | 20231109 | 181800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 15 | 20231109 | 181700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 16 | 20231109 | 181600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 17 | 20231109 | 181500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 18 | 20231109 | 181400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 19 | 20231109 | 181300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 20 | 20231109 | 181200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 21 | 20231109 | 181100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 22 | 20231109 | 181000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 23 | 20231109 | 180900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 24 | 20231109 | 180800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 25 | 20231109 | 180700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 26 | 20231109 | 180600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 27 | 20231109 | 180500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 28 | 20231109 | 180400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 29 | 20231109 | 180300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 30 | 20231109 | 180200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 31 | 20231109 | 180100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 32 | 20231109 | 180000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 5597 |
| 33 | 20231109 | 175900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 34 | 20231109 | 175800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 35 | 20231109 | 175700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 36 | 20231109 | 175600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 37 | 20231109 | 175500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 38 | 20231109 | 175400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 39 | 20231109 | 175300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 40 | 20231109 | 175200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 41 | 20231109 | 175100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 42 | 20231109 | 175000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 43 | 20231109 | 174900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 44 | 20231109 | 174800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 45 | 20231109 | 174700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 46 | 20231109 | 174600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 47 | 20231109 | 174500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 48 | 20231109 | 174400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 49 | 20231109 | 174300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 50 | 20231109 | 174200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 51 | 20231109 | 174100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 52 | 20231109 | 174000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 53 | 20231109 | 173900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 54 | 20231109 | 173800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 55 | 20231109 | 173700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 56 | 20231109 | 173600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 57 | 20231109 | 173500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 58 | 20231109 | 173400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 59 | 20231109 | 173300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 60 | 20231109 | 173200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 61 | 20231109 | 173100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 62 | 20231109 | 173000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 5597 |
| 63 | 20231109 | 172900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 64 | 20231109 | 172800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 65 | 20231109 | 172700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 66 | 20231109 | 172600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 67 | 20231109 | 172500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 68 | 20231109 | 172400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 69 | 20231109 | 172300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 70 | 20231109 | 172200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 71 | 20231109 | 172100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 72 | 20231109 | 172000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 73 | 20231109 | 171900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 74 | 20231109 | 171800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 75 | 20231109 | 171700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 76 | 20231109 | 171600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 77 | 20231109 | 171500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 78 | 20231109 | 171400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 79 | 20231109 | 171300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 80 | 20231109 | 171200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 81 | 20231109 | 171100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 82 | 20231109 | 171000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 83 | 20231109 | 170900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 84 | 20231109 | 170800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 85 | 20231109 | 170700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 86 | 20231109 | 170600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 87 | 20231109 | 170500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 88 | 20231109 | 170400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 89 | 20231109 | 170300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 90 | 20231109 | 170200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 91 | 20231109 | 170100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 92 | 20231109 | 170000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 5597 |
| 93 | 20231109 | 165900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 94 | 20231109 | 165800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 95 | 20231109 | 165700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 96 | 20231109 | 165600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 97 | 20231109 | 165500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 98 | 20231109 | 165400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 99 | 20231109 | 165300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 100 | 20231109 | 165200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 101 | 20231109 | 165100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 102 | 20231109 | 165000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 103 | 20231109 | 164900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 104 | 20231109 | 164800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 105 | 20231109 | 164700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 106 | 20231109 | 164600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 107 | 20231109 | 164500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 108 | 20231109 | 164400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 109 | 20231109 | 164300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 110 | 20231109 | 164200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 111 | 20231109 | 164100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 112 | 20231109 | 164000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 113 | 20231109 | 163900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 114 | 20231109 | 163800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 115 | 20231109 | 163700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 116 | 20231109 | 163600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 117 | 20231109 | 163500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 118 | 20231109 | 163400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 119 | 20231109 | 163300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 120 | 20231109 | 163200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 121 | 20231109 | 163100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 122 | 20231109 | 163000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 5597 |
| 123 | 20231109 | 162900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 124 | 20231109 | 162800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 125 | 20231109 | 162700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 126 | 20231109 | 162600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 127 | 20231109 | 162500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 128 | 20231109 | 162400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 129 | 20231109 | 162300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 130 | 20231109 | 162200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 131 | 20231109 | 162100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 132 | 20231109 | 162000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 133 | 20231109 | 161900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 134 | 20231109 | 161800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 135 | 20231109 | 161700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 136 | 20231109 | 161600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 137 | 20231109 | 161500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 138 | 20231109 | 161400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 139 | 20231109 | 161300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 140 | 20231109 | 161200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 141 | 20231109 | 161100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 142 | 20231109 | 161000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 143 | 20231109 | 160900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 144 | 20231109 | 160800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 145 | 20231109 | 160700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 146 | 20231109 | 160600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 147 | 20231109 | 160500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 148 | 20231109 | 160400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 149 | 20231109 | 160300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 150 | 20231109 | 160200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 151 | 20231109 | 160100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 152 | 20231109 | 160000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 5597 |
| 153 | 20231109 | 155900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 154 | 20231109 | 155800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 155 | 20231109 | 155700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 156 | 20231109 | 155600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 157 | 20231109 | 155500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 158 | 20231109 | 155400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 159 | 20231109 | 155300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 160 | 20231109 | 155200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 161 | 20231109 | 155100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 162 | 20231109 | 155000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 163 | 20231109 | 154900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 164 | 20231109 | 154800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 165 | 20231109 | 154700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 166 | 20231109 | 154600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 167 | 20231109 | 154500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 168 | 20231109 | 154400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 169 | 20231109 | 154300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 170 | 20231109 | 154200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 171 | 20231109 | 154100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 172 | 20231109 | 154000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 173 | 20231109 | 153900 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 174 | 20231109 | 153800 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 175 | 20231109 | 153700 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 176 | 20231109 | 153600 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 177 | 20231109 | 153500 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 178 | 20231109 | 153400 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 179 | 20231109 | 153300 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 180 | 20231109 | 153200 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 181 | 20231109 | 153100 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 182 | 20231109 | 153000 | 7071195000 | 79100 | 79100 | 79100 | 79100 | 11194 |
| 183 | 20231109 | 152900 | 6628472300 | 79100 | 79100 | 79100 | 79100 | 0 |
| 184 | 20231109 | 152800 | 6628472300 | 79100 | 79100 | 79100 | 79100 | 0 |
| 185 | 20231109 | 152700 | 6628472300 | 79100 | 79100 | 79100 | 79100 | 0 |
| 186 | 20231109 | 152600 | 6628472300 | 79100 | 79100 | 79100 | 79100 | 0 |
| 187 | 20231109 | 152500 | 6628472300 | 79100 | 79100 | 79100 | 79100 | 0 |
| 188 | 20231109 | 152400 | 6628472300 | 79100 | 79100 | 79100 | 79100 | 0 |
| 189 | 20231109 | 152300 | 6628472300 | 79100 | 79100 | 79100 | 79100 | 0 |
| 190 | 20231109 | 152200 | 6628472300 | 79100 | 79100 | 79100 | 79100 | 0 |
| 191 | 20231109 | 152100 | 6628472300 | 79100 | 79100 | 79100 | 79100 | 0 |
| 192 | 20231109 | 152000 | 6628472300 | 79100 | 79100 | 79100 | 79100 | 0 |
| 193 | 20231109 | 151900 | 6628472300 | 79100 | 79100 | 79100 | 79000 | 517 |
| 194 | 20231109 | 151800 | 6587596100 | 79000 | 79000 | 79000 | 78900 | 389 |
| 195 | 20231109 | 151700 | 6556870200 | 79000 | 79100 | 79100 | 78900 | 183 |
| 196 | 20231109 | 151600 | 6542413600 | 79100 | 78900 | 79100 | 78800 | 971 |
| 197 | 20231109 | 151500 | 6465780400 | 78900 | 78900 | 79100 | 78900 | 870 |
| 198 | 20231109 | 151400 | 6397081500 | 79000 | 79000 | 79100 | 78900 | 399 |
| 199 | 20231109 | 151300 | 6365572600 | 79100 | 79000 | 79100 | 79000 | 598 |
| 200 | 20231109 | 151200 | 6318329700 | 79100 | 79100 | 79200 | 79100 | 995 |
| 201 | 20231109 | 151100 | 6239601300 | 79200 | 79200 | 79300 | 79100 | 241 |
| 202 | 20231109 | 151000 | 6220514100 | 79100 | 79400 | 79400 | 79100 | 1565 |
| 203 | 20231109 | 150900 | 6096430900 | 79400 | 79400 | 79400 | 79300 | 146 |
| 204 | 20231109 | 150800 | 6084839500 | 79400 | 79400 | 79400 | 79300 | 187 |
| 205 | 20231109 | 150700 | 6069991800 | 79400 | 79200 | 79400 | 79200 | 88 |
| 206 | 20231109 | 150600 | 6063011300 | 79300 | 79400 | 79400 | 79200 | 167 |
| 207 | 20231109 | 150500 | 6049768000 | 79300 | 79400 | 79400 | 79300 | 261 |
| 208 | 20231109 | 150400 | 6029070600 | 79400 | 79300 | 79400 | 79300 | 529 |
| 209 | 20231109 | 150300 | 5987119400 | 79400 | 79400 | 79400 | 79300 | 260 |
| 210 | 20231109 | 150200 | 5966479600 | 79300 | 79400 | 79400 | 79300 | 128 |
| 211 | 20231109 | 150100 | 5956317400 | 79300 | 79400 | 79400 | 79300 | 223 |
| 212 | 20231109 | 150000 | 5938612300 | 79400 | 79300 | 79400 | 79300 | 306 |
| 213 | 20231109 | 145900 | 5914330800 | 79400 | 79400 | 79400 | 79300 | 210 |
| 214 | 20231109 | 145800 | 5897658000 | 79400 | 79400 | 79400 | 79300 | 130 |
| 215 | 20231109 | 145700 | 5887336200 | 79400 | 79400 | 79400 | 79300 | 236 |
| 216 | 20231109 | 145600 | 5868601400 | 79400 | 79200 | 79400 | 79200 | 651 |
| 217 | 20231109 | 145500 | 5817008800 | 79100 | 79200 | 79200 | 79100 | 707 |
| 218 | 20231109 | 145400 | 5761065600 | 79200 | 79200 | 79300 | 79100 | 148 |
| 219 | 20231109 | 145300 | 5749343000 | 79200 | 79300 | 79300 | 79200 | 134 |
| 220 | 20231109 | 145200 | 5738719000 | 79200 | 79200 | 79300 | 79100 | 264 |
| 221 | 20231109 | 145100 | 5717813300 | 79200 | 79200 | 79300 | 79100 | 148 |
| 222 | 20231109 | 145000 | 5706091800 | 79300 | 79100 | 79300 | 79000 | 411 |
| 223 | 20231109 | 144900 | 5673556200 | 79200 | 79000 | 79200 | 79000 | 144 |
| 224 | 20231109 | 144800 | 5662154800 | 79200 | 79200 | 79200 | 79000 | 438 |
| 225 | 20231109 | 144700 | 5627484000 | 79100 | 79200 | 79200 | 79100 | 94 |
| 226 | 20231109 | 144600 | 5620046100 | 79100 | 79000 | 79200 | 79000 | 159 |
| 227 | 20231109 | 144500 | 5607469300 | 79000 | 79100 | 79100 | 79000 | 325 |
| 228 | 20231109 | 144400 | 5581763200 | 79000 | 79200 | 79200 | 79000 | 334 |
| 229 | 20231109 | 144300 | 5555341800 | 79100 | 79100 | 79200 | 79100 | 76 |
| 230 | 20231109 | 144200 | 5549328900 | 79100 | 79000 | 79100 | 78900 | 1120 |
| 231 | 20231109 | 144100 | 5460824400 | 78900 | 78900 | 79000 | 78900 | 65 |
| 232 | 20231109 | 144000 | 5455695700 | 78900 | 78900 | 78900 | 78900 | 142 |
| 233 | 20231109 | 143900 | 5444491900 | 79000 | 78900 | 79000 | 78900 | 141 |
| 234 | 20231109 | 143800 | 5433366300 | 79000 | 78900 | 79000 | 78900 | 259 |
| 235 | 20231109 | 143700 | 5412916000 | 79000 | 78900 | 79000 | 78900 | 262 |
| 236 | 20231109 | 143600 | 5392243800 | 78900 | 79000 | 79000 | 78900 | 172 |
| 237 | 20231109 | 143500 | 5378672400 | 79000 | 79000 | 79100 | 78900 | 149 |
| 238 | 20231109 | 143400 | 5366896900 | 79000 | 79000 | 79100 | 78900 | 480 |
| 239 | 20231109 | 143300 | 5328972300 | 78900 | 78900 | 79000 | 78900 | 107 |
| 240 | 20231109 | 143200 | 5320529800 | 78900 | 78900 | 79000 | 78900 | 156 |
| 241 | 20231109 | 143100 | 5308221200 | 78900 | 78900 | 78900 | 78800 | 216 |
| 242 | 20231109 | 143000 | 5291185400 | 78900 | 78900 | 79000 | 78900 | 146 |
| 243 | 20231109 | 142900 | 5279663800 | 79000 | 79000 | 79000 | 78900 | 104 |
| 244 | 20231109 | 142800 | 5271457900 | 78900 | 78900 | 79000 | 78900 | 234 |
| 245 | 20231109 | 142700 | 5252995100 | 79000 | 78900 | 79000 | 78900 | 231 |
| 246 | 20231109 | 142600 | 5234768700 | 78900 | 78900 | 79000 | 78900 | 108 |
| 247 | 20231109 | 142500 | 5226247400 | 78900 | 78900 | 79000 | 78900 | 90 |
| 248 | 20231109 | 142400 | 5219146300 | 78900 | 79000 | 79000 | 78900 | 158 |
| 249 | 20231109 | 142300 | 5206679800 | 78900 | 78900 | 79000 | 78900 | 108 |
| 250 | 20231109 | 142200 | 5198158200 | 79000 | 79000 | 79100 | 78900 | 101 |
| 251 | 20231109 | 142100 | 5190178800 | 79000 | 79100 | 79100 | 79000 | 45 |
| 252 | 20231109 | 142000 | 5186622900 | 79100 | 79000 | 79100 | 79000 | 357 |
| 253 | 20231109 | 141900 | 5158417200 | 79000 | 79100 | 79200 | 79000 | 122 |
| 254 | 20231109 | 141800 | 5148768400 | 79100 | 79200 | 79200 | 79100 | 115 |
| 255 | 20231109 | 141700 | 5139661600 | 79200 | 79300 | 79300 | 79200 | 34 |
| 256 | 20231109 | 141600 | 5136968300 | 79200 | 79200 | 79300 | 79200 | 238 |
| 257 | 20231109 | 141500 | 5118118400 | 79200 | 79200 | 79300 | 79200 | 191 |
| 258 | 20231109 | 141400 | 5102975300 | 79200 | 79300 | 79300 | 79200 | 183 |
| 259 | 20231109 | 141300 | 5088481300 | 79100 | 79100 | 79300 | 79100 | 121 |
| 260 | 20231109 | 141200 | 5078898400 | 79300 | 79200 | 79300 | 79100 | 142 |
| 261 | 20231109 | 141100 | 5067652100 | 79200 | 79200 | 79200 | 79000 | 76 |
| 262 | 20231109 | 141000 | 5061633500 | 79000 | 79000 | 79200 | 79000 | 10 |
| 263 | 20231109 | 140900 | 5060843100 | 79200 | 78900 | 79200 | 78900 | 284 |
| 264 | 20231109 | 140800 | 5038401300 | 79000 | 78800 | 79200 | 78800 | 456 |
| 265 | 20231109 | 140700 | 5002408800 | 78800 | 78900 | 78900 | 78800 | 201 |
| 266 | 20231109 | 140600 | 4986569400 | 78800 | 78800 | 78800 | 78700 | 218 |
| 267 | 20231109 | 140500 | 4969394200 | 78800 | 78800 | 78800 | 78700 | 616 |
| 268 | 20231109 | 140400 | 4920859500 | 78800 | 78900 | 79000 | 78700 | 1184 |
| 269 | 20231109 | 140300 | 4827547100 | 78900 | 79000 | 79000 | 78900 | 132 |
| 270 | 20231109 | 140200 | 4817131200 | 78900 | 78900 | 79000 | 78900 | 27 |
| 271 | 20231109 | 140100 | 4815000300 | 78900 | 78900 | 79000 | 78900 | 181 |
| 272 | 20231109 | 140000 | 4800709200 | 78900 | 79000 | 79000 | 78800 | 356 |
| 273 | 20231109 | 135900 | 4772639000 | 78900 | 78900 | 79000 | 78900 | 397 |
| 274 | 20231109 | 135800 | 4741314000 | 78900 | 78900 | 79000 | 78900 | 250 |
| 275 | 20231109 | 135700 | 4721588700 | 78900 | 79000 | 79200 | 78900 | 221 |
| 276 | 20231109 | 135600 | 4704129600 | 79000 | 78900 | 79100 | 78900 | 182 |
| 277 | 20231109 | 135500 | 4689735200 | 78900 | 79000 | 79100 | 78900 | 611 |
| 278 | 20231109 | 135400 | 4641514000 | 78900 | 79100 | 79200 | 78900 | 1817 |
| 279 | 20231109 | 135300 | 4497963800 | 79200 | 79000 | 79200 | 79000 | 677 |
| 280 | 20231109 | 135200 | 4444463500 | 79100 | 79000 | 79100 | 79000 | 239 |
| 281 | 20231109 | 135100 | 4425561400 | 79000 | 79200 | 79300 | 79000 | 1895 |
| 282 | 20231109 | 135000 | 4275623800 | 79200 | 79300 | 79300 | 79200 | 138 |
| 283 | 20231109 | 134900 | 4264694000 | 79300 | 79200 | 79300 | 79200 | 42 |
| 284 | 20231109 | 134800 | 4261366900 | 79200 | 79200 | 79300 | 79200 | 75 |
| 285 | 20231109 | 134700 | 4255425700 | 79200 | 79200 | 79200 | 79200 | 41 |
| 286 | 20231109 | 134600 | 4252178500 | 79200 | 79200 | 79300 | 79200 | 213 |
| 287 | 20231109 | 134500 | 4235308800 | 79200 | 79200 | 79300 | 79200 | 283 |
| 288 | 20231109 | 134400 | 4212894900 | 79200 | 79200 | 79200 | 79200 | 63 |
| 289 | 20231109 | 134300 | 4207905300 | 79200 | 79300 | 79300 | 79200 | 30 |
| 290 | 20231109 | 134200 | 4205528800 | 79300 | 79200 | 79300 | 79200 | 45 |
| 291 | 20231109 | 134100 | 4201964200 | 79200 | 79300 | 79300 | 79200 | 469 |
| 292 | 20231109 | 134000 | 4164774700 | 79300 | 79300 | 79300 | 79300 | 4 |
| 293 | 20231109 | 133900 | 4164457500 | 79300 | 79400 | 79400 | 79300 | 109 |
| 294 | 20231109 | 133800 | 4155805100 | 79400 | 79400 | 79400 | 79400 | 20 |
| 295 | 20231109 | 133700 | 4154217100 | 79400 | 79400 | 79400 | 79400 | 96 |
| 296 | 20231109 | 133600 | 4146594700 | 79500 | 79400 | 79500 | 79400 | 215 |
| 297 | 20231109 | 133500 | 4129522500 | 79500 | 79400 | 79500 | 79400 | 13 |
| 298 | 20231109 | 133400 | 4128489100 | 79400 | 79500 | 79500 | 79400 | 872 |
| 299 | 20231109 | 133300 | 4059240900 | 79600 | 79500 | 79600 | 79500 | 12 |
| 300 | 20231109 | 133200 | 4058285800 | 79500 | 79500 | 79500 | 79500 | 79 |
| 301 | 20231109 | 133100 | 4052005300 | 79500 | 79700 | 79700 | 79500 | 605 |
| 302 | 20231109 | 133000 | 4003848600 | 79600 | 79600 | 79600 | 79600 | 62 |
| 303 | 20231109 | 132900 | 3998913400 | 79600 | 79700 | 79700 | 79600 | 12 |
| 304 | 20231109 | 132800 | 3997958100 | 79700 | 79700 | 79700 | 79700 | 24 |
| 305 | 20231109 | 132700 | 3996045300 | 79700 | 79700 | 79700 | 79700 | 1 |
| 306 | 20231109 | 132600 | 3995965600 | 79700 | 79700 | 79800 | 79700 | 243 |
| 307 | 20231109 | 132500 | 3976598400 | 79800 | 79800 | 79800 | 79800 | 1 |
| 308 | 20231109 | 132400 | 3976518600 | 79700 | 79800 | 79800 | 79700 | 8 |
| 309 | 20231109 | 132300 | 3975880500 | 79800 | 79700 | 79800 | 79700 | 49 |
| 310 | 20231109 | 132200 | 3971975100 | 79800 | 79600 | 79800 | 79600 | 439 |
| 311 | 20231109 | 132100 | 3937011600 | 79500 | 79500 | 79500 | 79500 | 14 |
| 312 | 20231109 | 132000 | 3935898600 | 79600 | 79500 | 79600 | 79400 | 252 |
| 313 | 20231109 | 131900 | 3915866700 | 79400 | 79400 | 79400 | 79400 | 4 |
| 314 | 20231109 | 131800 | 3915549100 | 79400 | 79400 | 79500 | 79400 | 155 |
| 315 | 20231109 | 131700 | 3903242000 | 79400 | 79400 | 79400 | 79400 | 12 |
| 316 | 20231109 | 131600 | 3902289200 | 79400 | 79400 | 79400 | 79400 | 41 |
| 317 | 20231109 | 131500 | 3899033800 | 79500 | 79500 | 79500 | 79400 | 107 |
| 318 | 20231109 | 131400 | 3890530000 | 79500 | 79500 | 79500 | 79500 | 5 |
| 319 | 20231109 | 131300 | 3890132500 | 79600 | 79600 | 79600 | 79400 | 14 |
| 320 | 20231109 | 131200 | 3889020300 | 79600 | 79600 | 79600 | 79300 | 319 |
| 321 | 20231109 | 131100 | 3863709600 | 79400 | 79500 | 79500 | 79400 | 151 |
| 322 | 20231109 | 131000 | 3851707300 | 79500 | 79400 | 79500 | 79400 | 20 |
| 323 | 20231109 | 130900 | 3850118300 | 79400 | 79500 | 79500 | 79400 | 233 |
| 324 | 20231109 | 130800 | 3831618000 | 79400 | 79500 | 79500 | 79400 | 63 |
| 325 | 20231109 | 130700 | 3826609600 | 79500 | 79500 | 79600 | 79500 | 4 |
| 326 | 20231109 | 130600 | 3826291500 | 79400 | 79500 | 79500 | 79400 | 4 |
| 327 | 20231109 | 130500 | 3825973800 | 79500 | 79600 | 79600 | 79500 | 2 |
| 328 | 20231109 | 130400 | 3825814700 | 79500 | 79500 | 79500 | 79500 | 6 |
| 329 | 20231109 | 130300 | 3825337700 | 79500 | 79400 | 79500 | 79400 | 9 |
| 330 | 20231109 | 130200 | 3824622300 | 79500 | 79500 | 79500 | 79500 | 104 |
| 331 | 20231109 | 130100 | 3816354300 | 79400 | 79500 | 79600 | 79400 | 114 |
| 332 | 20231109 | 130000 | 3807281300 | 79500 | 79400 | 79500 | 79400 | 30 |
| 333 | 20231109 | 125900 | 3804896400 | 79500 | 79500 | 79500 | 79400 | 22 |
| 334 | 20231109 | 125800 | 3803148300 | 79400 | 79500 | 79600 | 79400 | 413 |
| 335 | 20231109 | 125700 | 3770313800 | 79400 | 79400 | 79400 | 79400 | 6 |
| 336 | 20231109 | 125600 | 3769837400 | 79400 | 79500 | 79500 | 79400 | 5 |
| 337 | 20231109 | 125500 | 3769440000 | 79500 | 79400 | 79500 | 79400 | 7 |
| 338 | 20231109 | 125400 | 3768884100 | 79400 | 79400 | 79500 | 79400 | 260 |
| 339 | 20231109 | 125300 | 3748239100 | 79400 | 79400 | 79500 | 79400 | 33 |
| 340 | 20231109 | 125200 | 3745616000 | 79400 | 79400 | 79400 | 79300 | 185 |
| 341 | 20231109 | 125100 | 3730930000 | 79300 | 79300 | 79300 | 79300 | 1 |
| 342 | 20231109 | 125000 | 3730850700 | 79400 | 79400 | 79400 | 79400 | 1 |
| 343 | 20231109 | 124900 | 3730771300 | 79400 | 79300 | 79400 | 79300 | 107 |
| 344 | 20231109 | 124800 | 3722285100 | 79200 | 79200 | 79200 | 79200 | 123 |
| 345 | 20231109 | 124700 | 3712543500 | 79100 | 79200 | 79200 | 79100 | 105 |
| 346 | 20231109 | 124600 | 3704231000 | 79200 | 79200 | 79200 | 79200 | 139 |
| 347 | 20231109 | 124500 | 3693222200 | 79300 | 79200 | 79300 | 79200 | 158 |
| 348 | 20231109 | 124400 | 3680708400 | 79200 | 79200 | 79200 | 79100 | 41 |
| 349 | 20231109 | 124300 | 3677464200 | 79200 | 79200 | 79300 | 79200 | 1162 |
| 350 | 20231109 | 124200 | 3585431700 | 79200 | 79200 | 79300 | 79200 | 107 |
| 351 | 20231109 | 124100 | 3576956800 | 79200 | 79200 | 79200 | 79200 | 13 |
| 352 | 20231109 | 124000 | 3575927200 | 79200 | 79200 | 79200 | 79200 | 34 |
| 353 | 20231109 | 123900 | 3573234400 | 79200 | 79300 | 79300 | 79200 | 155 |
| 354 | 20231109 | 123800 | 3560943300 | 79200 | 79300 | 79300 | 79200 | 35 |
| 355 | 20231109 | 123700 | 3558171200 | 79300 | 79200 | 79300 | 79200 | 16 |
| 356 | 20231109 | 123600 | 3556903900 | 79200 | 79200 | 79200 | 79200 | 0 |
| 357 | 20231109 | 123500 | 3556903900 | 79200 | 79300 | 79300 | 79200 | 701 |
| 358 | 20231109 | 123400 | 3501315000 | 79300 | 79300 | 79300 | 79300 | 0 |
| 359 | 20231109 | 123300 | 3501315000 | 79300 | 79300 | 79300 | 79300 | 56 |
| 360 | 20231109 | 123200 | 3496874200 | 79300 | 79300 | 79300 | 79300 | 28 |
| 361 | 20231109 | 123100 | 3494653800 | 79300 | 79300 | 79300 | 79300 | 235 |
| 362 | 20231109 | 123000 | 3476018300 | 79300 | 79300 | 79300 | 79300 | 1 |
| 363 | 20231109 | 122900 | 3475939000 | 79300 | 79300 | 79300 | 79300 | 97 |
| 364 | 20231109 | 122800 | 3468246900 | 79300 | 79400 | 79400 | 79300 | 4 |
| 365 | 20231109 | 122700 | 3467929600 | 79300 | 79300 | 79400 | 79300 | 23 |
| 366 | 20231109 | 122600 | 3466105300 | 79400 | 79300 | 79400 | 79300 | 38 |
| 367 | 20231109 | 122500 | 3463091400 | 79300 | 79400 | 79400 | 79300 | 4 |
| 368 | 20231109 | 122400 | 3462774000 | 79300 | 79300 | 79300 | 79300 | 110 |
| 369 | 20231109 | 122300 | 3454051000 | 79300 | 79300 | 79300 | 79300 | 63 |
| 370 | 20231109 | 122200 | 3449055100 | 79300 | 79300 | 79400 | 79300 | 16 |
| 371 | 20231109 | 122100 | 3447785200 | 79400 | 79400 | 79400 | 79400 | 51 |
| 372 | 20231109 | 122000 | 3443735800 | 79300 | 79400 | 79400 | 79300 | 133 |
| 373 | 20231109 | 121900 | 3433175700 | 79400 | 79400 | 79400 | 79400 | 65 |
| 374 | 20231109 | 121800 | 3428014700 | 79400 | 79400 | 79400 | 79400 | 1 |
| 375 | 20231109 | 121700 | 3427935300 | 79300 | 79300 | 79300 | 79300 | 26 |
| 376 | 20231109 | 121600 | 3425873500 | 79400 | 79300 | 79400 | 79300 | 33 |
| 377 | 20231109 | 121500 | 3423255400 | 79300 | 79300 | 79300 | 79200 | 361 |
| 378 | 20231109 | 121400 | 3394628300 | 79300 | 79300 | 79300 | 79300 | 1 |
| 379 | 20231109 | 121300 | 3394549000 | 79300 | 79300 | 79400 | 79300 | 893 |
| 380 | 20231109 | 121200 | 3323734000 | 79300 | 79300 | 79300 | 79300 | 41 |
| 381 | 20231109 | 121100 | 3320482700 | 79300 | 79400 | 79400 | 79300 | 86 |
| 382 | 20231109 | 121000 | 3313656300 | 79400 | 79400 | 79400 | 79400 | 3 |
| 383 | 20231109 | 120900 | 3313418100 | 79400 | 79400 | 79400 | 79400 | 177 |
| 384 | 20231109 | 120800 | 3299364300 | 79400 | 79400 | 79400 | 79400 | 182 |
| 385 | 20231109 | 120700 | 3284913500 | 79400 | 79400 | 79400 | 79400 | 2 |
| 386 | 20231109 | 120600 | 3284754700 | 79500 | 79400 | 79500 | 79400 | 107 |
| 387 | 20231109 | 120500 | 3276248300 | 79400 | 79400 | 79500 | 79400 | 42 |
| 388 | 20231109 | 120400 | 3272913300 | 79400 | 79400 | 79400 | 79400 | 0 |
| 389 | 20231109 | 120300 | 3272913300 | 79400 | 79500 | 79500 | 79400 | 124 |
| 390 | 20231109 | 120200 | 3263060400 | 79500 | 79600 | 79600 | 79500 | 243 |
| 391 | 20231109 | 120100 | 3243740900 | 79600 | 79500 | 79600 | 79500 | 67 |
| 392 | 20231109 | 120000 | 3238413700 | 79600 | 79600 | 79600 | 79500 | 4 |
| 393 | 20231109 | 115900 | 3238095400 | 79600 | 79600 | 79600 | 79500 | 28 |
| 394 | 20231109 | 115800 | 3235866700 | 79600 | 79500 | 79600 | 79500 | 22 |
| 395 | 20231109 | 115700 | 3234117600 | 79600 | 79500 | 79600 | 79500 | 30 |
| 396 | 20231109 | 115600 | 3231730200 | 79600 | 79600 | 79600 | 79600 | 10 |
| 397 | 20231109 | 115500 | 3230934200 | 79600 | 79500 | 79600 | 79500 | 10 |
| 398 | 20231109 | 115400 | 3230138300 | 79500 | 79500 | 79500 | 79500 | 10 |
| 399 | 20231109 | 115300 | 3229343300 | 79500 | 79500 | 79500 | 79500 | 10 |
| 400 | 20231109 | 115200 | 3228548300 | 79500 | 79500 | 79600 | 79500 | 27 |
| 401 | 20231109 | 115100 | 3226401600 | 79600 | 79600 | 79600 | 79600 | 1 |
| 402 | 20231109 | 115000 | 3226322000 | 79600 | 79600 | 79600 | 79600 | 8 |
| 403 | 20231109 | 114900 | 3225685200 | 79400 | 79500 | 79500 | 79400 | 210 |
| 404 | 20231109 | 114800 | 3208990400 | 79500 | 79500 | 79500 | 79500 | 0 |
| 405 | 20231109 | 114700 | 3208990400 | 79500 | 79500 | 79500 | 79500 | 13 |
| 406 | 20231109 | 114600 | 3207956900 | 79600 | 79600 | 79600 | 79600 | 51 |
| 407 | 20231109 | 114500 | 3203897300 | 79600 | 79400 | 79600 | 79400 | 10 |
| 408 | 20231109 | 114400 | 3203102600 | 79400 | 79600 | 79600 | 79400 | 38 |
| 409 | 20231109 | 114300 | 3200078000 | 79600 | 79600 | 79600 | 79400 | 83 |
| 410 | 20231109 | 114200 | 3193471400 | 79600 | 79600 | 79600 | 79600 | 1 |
| 411 | 20231109 | 114100 | 3193391800 | 79400 | 79400 | 79400 | 79400 | 276 |
| 412 | 20231109 | 114000 | 3171477400 | 79400 | 79400 | 79400 | 79400 | 28 |
| 413 | 20231109 | 113900 | 3169254200 | 79400 | 79500 | 79500 | 79400 | 623 |
| 414 | 20231109 | 113800 | 3119787200 | 79500 | 79500 | 79500 | 79400 | 377 |
| 415 | 20231109 | 113700 | 3089815800 | 79500 | 79800 | 79800 | 79500 | 127 |
| 416 | 20231109 | 113600 | 3079681900 | 79500 | 79700 | 79800 | 79400 | 223 |
| 417 | 20231109 | 113500 | 3061954400 | 79400 | 79600 | 79700 | 79400 | 846 |
| 418 | 20231109 | 113400 | 2994657900 | 79600 | 79600 | 79600 | 79600 | 71 |
| 419 | 20231109 | 113300 | 2989006300 | 79700 | 79600 | 79700 | 79500 | 99 |
| 420 | 20231109 | 113200 | 2981125900 | 79500 | 79600 | 79600 | 79500 | 44 |
| 421 | 20231109 | 113100 | 2977624700 | 79500 | 79400 | 79600 | 79400 | 123 |
| 422 | 20231109 | 113000 | 2967846900 | 79700 | 79400 | 79700 | 79400 | 813 |
| 423 | 20231109 | 112900 | 2903194400 | 79400 | 79400 | 79600 | 79400 | 51 |
| 424 | 20231109 | 112800 | 2899142800 | 79400 | 79400 | 79400 | 79400 | 45 |
| 425 | 20231109 | 112700 | 2895569800 | 79400 | 79400 | 79500 | 79300 | 686 |
| 426 | 20231109 | 112600 | 2841136600 | 79400 | 79400 | 79400 | 79300 | 155 |
| 427 | 20231109 | 112500 | 2828832400 | 79300 | 79300 | 79300 | 79300 | 66 |
| 428 | 20231109 | 112400 | 2823598600 | 79300 | 79300 | 79400 | 79300 | 50 |
| 429 | 20231109 | 112300 | 2819632000 | 79300 | 79300 | 79600 | 79300 | 276 |
| 430 | 20231109 | 112200 | 2797744800 | 79300 | 79400 | 79600 | 79300 | 511 |
| 431 | 20231109 | 112100 | 2757198200 | 79400 | 79500 | 79500 | 79300 | 1578 |
| 432 | 20231109 | 112000 | 2631905200 | 79400 | 79400 | 79500 | 79400 | 126 |
| 433 | 20231109 | 111900 | 2621900300 | 79400 | 79400 | 79600 | 79400 | 128 |
| 434 | 20231109 | 111800 | 2611730100 | 79400 | 79500 | 79500 | 79400 | 480 |
| 435 | 20231109 | 111700 | 2573570500 | 79500 | 79600 | 79600 | 79500 | 169 |
| 436 | 20231109 | 111600 | 2560134900 | 79600 | 79500 | 79600 | 79500 | 43 |
| 437 | 20231109 | 111500 | 2556715300 | 79500 | 79500 | 79600 | 79500 | 84 |
| 438 | 20231109 | 111400 | 2550036200 | 79500 | 79500 | 79600 | 79500 | 43 |
| 439 | 20231109 | 111300 | 2546615000 | 79500 | 79600 | 79600 | 79500 | 53 |
| 440 | 20231109 | 111200 | 2542401300 | 79500 | 79700 | 79700 | 79500 | 264 |
| 441 | 20231109 | 111100 | 2521406200 | 79500 | 79600 | 79600 | 79500 | 164 |
| 442 | 20231109 | 111000 | 2508363300 | 79600 | 79600 | 79700 | 79500 | 65 |
| 443 | 20231109 | 110900 | 2503192200 | 79600 | 79700 | 79700 | 79600 | 260 |
| 444 | 20231109 | 110800 | 2482494800 | 79600 | 79700 | 79700 | 79600 | 185 |
| 445 | 20231109 | 110700 | 2467768700 | 79600 | 79700 | 79700 | 79600 | 92 |
| 446 | 20231109 | 110600 | 2460441000 | 79700 | 79600 | 79700 | 79600 | 127 |
| 447 | 20231109 | 110500 | 2450327400 | 79600 | 79600 | 79700 | 79600 | 59 |
| 448 | 20231109 | 110400 | 2445630800 | 79600 | 79600 | 79700 | 79600 | 158 |
| 449 | 20231109 | 110300 | 2433040800 | 79600 | 79600 | 79700 | 79600 | 219 |
| 450 | 20231109 | 110200 | 2415608300 | 79600 | 79600 | 79700 | 79600 | 163 |
| 451 | 20231109 | 110100 | 2402632300 | 79600 | 79600 | 79600 | 79600 | 60 |
| 452 | 20231109 | 110000 | 2397856300 | 79700 | 79800 | 79800 | 79700 | 224 |
| 453 | 20231109 | 105900 | 2380003400 | 79700 | 79700 | 79800 | 79700 | 137 |
| 454 | 20231109 | 105800 | 2369084400 | 79800 | 79800 | 79800 | 79700 | 27 |
| 455 | 20231109 | 105700 | 2366932300 | 79800 | 79700 | 79800 | 79700 | 38 |
| 456 | 20231109 | 105600 | 2363903600 | 80100 | 80100 | 80100 | 79800 | 166 |
| 457 | 20231109 | 105500 | 2350656200 | 79900 | 80100 | 80200 | 79900 | 1057 |
| 458 | 20231109 | 105400 | 2266082600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 459 | 20231109 | 105300 | 2266082600 | 80200 | 80000 | 80200 | 80000 | 165 |
| 460 | 20231109 | 105200 | 2252869800 | 80000 | 80000 | 80000 | 80000 | 10 |
| 461 | 20231109 | 105100 | 2252069800 | 80100 | 80100 | 80100 | 80100 | 20 |
| 462 | 20231109 | 105000 | 2250467800 | 80100 | 80100 | 80100 | 80100 | 16 |
| 463 | 20231109 | 104900 | 2249186200 | 80200 | 80000 | 80200 | 80000 | 4 |
| 464 | 20231109 | 104800 | 2248866000 | 80200 | 80200 | 80300 | 80200 | 360 |
| 465 | 20231109 | 104700 | 2219993000 | 80200 | 80200 | 80200 | 80200 | 7 |
| 466 | 20231109 | 104600 | 2219431600 | 80200 | 80200 | 80200 | 80200 | 78 |
| 467 | 20231109 | 104500 | 2213176000 | 80200 | 80200 | 80300 | 80200 | 20 |
| 468 | 20231109 | 104400 | 2211571900 | 80200 | 80000 | 80200 | 80000 | 157 |
| 469 | 20231109 | 104300 | 2199004400 | 80300 | 80300 | 80300 | 80300 | 31 |
| 470 | 20231109 | 104200 | 2196515100 | 80000 | 80200 | 80200 | 80000 | 382 |
| 471 | 20231109 | 104100 | 2165897400 | 80200 | 80100 | 80200 | 80100 | 27 |
| 472 | 20231109 | 104000 | 2163734600 | 80100 | 80100 | 80100 | 80100 | 37 |
| 473 | 20231109 | 103900 | 2160770900 | 80000 | 80000 | 80100 | 80000 | 255 |
| 474 | 20231109 | 103800 | 2140368500 | 80100 | 80200 | 80200 | 80100 | 16 |
| 475 | 20231109 | 103700 | 2139086800 | 80200 | 80300 | 80300 | 80200 | 177 |
| 476 | 20231109 | 103600 | 2124890900 | 80300 | 80300 | 80300 | 80200 | 338 |
| 477 | 20231109 | 103500 | 2097759100 | 80200 | 80200 | 80200 | 80100 | 94 |
| 478 | 20231109 | 103400 | 2090220900 | 80100 | 80100 | 80100 | 80100 | 93 |
| 479 | 20231109 | 103300 | 2082771600 | 80000 | 80000 | 80000 | 80000 | 230 |
| 480 | 20231109 | 103200 | 2064371600 | 80000 | 80000 | 80000 | 80000 | 57 |
| 481 | 20231109 | 103100 | 2059811600 | 79900 | 79800 | 80000 | 79800 | 278 |
| 482 | 20231109 | 103000 | 2037597100 | 79800 | 79900 | 79900 | 79800 | 20 |
| 483 | 20231109 | 102900 | 2036000700 | 79900 | 79900 | 79900 | 79900 | 11 |
| 484 | 20231109 | 102800 | 2035121800 | 79900 | 79900 | 79900 | 79800 | 97 |
| 485 | 20231109 | 102700 | 2027372800 | 79900 | 79900 | 79900 | 79900 | 59 |
| 486 | 20231109 | 102600 | 2022658700 | 79900 | 79900 | 79900 | 79900 | 139 |
| 487 | 20231109 | 102500 | 2011552600 | 79900 | 79900 | 79900 | 79900 | 69 |
| 488 | 20231109 | 102400 | 2006039500 | 80000 | 79900 | 80000 | 79900 | 235 |
| 489 | 20231109 | 102300 | 1987261900 | 79900 | 79800 | 79900 | 79800 | 232 |
| 490 | 20231109 | 102200 | 1968746300 | 79700 | 79600 | 79700 | 79600 | 582 |
| 491 | 20231109 | 102100 | 1922363200 | 79600 | 79600 | 79600 | 79600 | 0 |
| 492 | 20231109 | 102000 | 1922363200 | 79600 | 79600 | 79600 | 79600 | 0 |
| 493 | 20231109 | 101900 | 1922363200 | 79600 | 79600 | 79600 | 79600 | 101 |
| 494 | 20231109 | 101800 | 1914323600 | 79600 | 79700 | 79700 | 79600 | 11 |
| 495 | 20231109 | 101700 | 1913447900 | 79700 | 79700 | 79700 | 79700 | 216 |
| 496 | 20231109 | 101600 | 1896232700 | 79800 | 79600 | 79800 | 79600 | 182 |
| 497 | 20231109 | 101500 | 1881734700 | 79700 | 79700 | 79700 | 79600 | 176 |
| 498 | 20231109 | 101400 | 1867707600 | 79700 | 79500 | 79700 | 79500 | 28 |
| 499 | 20231109 | 101300 | 1865476600 | 79500 | 79500 | 79500 | 79500 | 2 |
| 500 | 20231109 | 101200 | 1865317600 | 79500 | 79700 | 79700 | 79500 | 15 |
| 501 | 20231109 | 101100 | 1864124100 | 79700 | 79400 | 79700 | 79400 | 6 |
| 502 | 20231109 | 101000 | 1863647400 | 79500 | 79400 | 79500 | 79400 | 230 |
| 503 | 20231109 | 100900 | 1845364900 | 79400 | 79400 | 79400 | 79400 | 117 |
| 504 | 20231109 | 100800 | 1836075100 | 79400 | 79500 | 79500 | 79400 | 20 |
| 505 | 20231109 | 100700 | 1834485700 | 79400 | 79500 | 79500 | 79400 | 81 |
| 506 | 20231109 | 100600 | 1828053200 | 79400 | 79600 | 79600 | 79400 | 57 |
| 507 | 20231109 | 100500 | 1823518800 | 79600 | 79300 | 79600 | 79300 | 18 |
| 508 | 20231109 | 100400 | 1822091100 | 79300 | 79500 | 79500 | 79300 | 400 |
| 509 | 20231109 | 100300 | 1790370300 | 79500 | 79300 | 79500 | 79300 | 1485 |
| 510 | 20231109 | 100200 | 1672606500 | 79300 | 79500 | 79600 | 79300 | 156 |
| 511 | 20231109 | 100100 | 1660218900 | 79300 | 79400 | 79400 | 79300 | 51 |
| 512 | 20231109 | 100000 | 1656170500 | 79300 | 79300 | 79400 | 79300 | 151 |
| 513 | 20231109 | 095900 | 1644188100 | 79400 | 79300 | 79400 | 79300 | 37 |
| 514 | 20231109 | 095800 | 1641250400 | 79300 | 79400 | 79400 | 79300 | 166 |
| 515 | 20231109 | 095700 | 1628079700 | 79400 | 79400 | 79400 | 79400 | 22 |
| 516 | 20231109 | 095600 | 1626332900 | 79500 | 79500 | 79500 | 79500 | 144 |
| 517 | 20231109 | 095500 | 1614884900 | 79500 | 79300 | 79500 | 79200 | 779 |
| 518 | 20231109 | 095400 | 1553129900 | 79300 | 79300 | 79300 | 79300 | 637 |
| 519 | 20231109 | 095300 | 1502615800 | 79300 | 79300 | 79300 | 79200 | 137 |
| 520 | 20231109 | 095200 | 1491752200 | 79300 | 79300 | 79300 | 79200 | 990 |
| 521 | 20231109 | 095100 | 1413246700 | 79300 | 79300 | 79300 | 79300 | 116 |
| 522 | 20231109 | 095000 | 1404047900 | 79300 | 79300 | 79400 | 79300 | 89 |
| 523 | 20231109 | 094900 | 1396984500 | 79300 | 79400 | 79400 | 79300 | 241 |
| 524 | 20231109 | 094800 | 1377861200 | 79400 | 79500 | 79500 | 79400 | 147 |
| 525 | 20231109 | 094700 | 1366189300 | 79400 | 79400 | 79400 | 79400 | 218 |
| 526 | 20231109 | 094600 | 1348880100 | 79400 | 79600 | 79700 | 79400 | 608 |
| 527 | 20231109 | 094500 | 1300531400 | 79600 | 79700 | 79700 | 79600 | 74 |
| 528 | 20231109 | 094400 | 1294635600 | 79700 | 79600 | 79700 | 79500 | 89 |
| 529 | 20231109 | 094300 | 1287554000 | 79500 | 79500 | 79500 | 79500 | 149 |
| 530 | 20231109 | 094200 | 1275708500 | 79500 | 79400 | 79500 | 79400 | 159 |
| 531 | 20231109 | 094100 | 1263072100 | 79500 | 79400 | 79500 | 79300 | 429 |
| 532 | 20231109 | 094000 | 1229007500 | 79500 | 79500 | 79500 | 79400 | 688 |
| 533 | 20231109 | 093900 | 1174369400 | 79500 | 79500 | 79500 | 79400 | 569 |
| 534 | 20231109 | 093800 | 1129146300 | 79500 | 79600 | 79600 | 79400 | 816 |
| 535 | 20231109 | 093700 | 1064262900 | 79700 | 79900 | 79900 | 79700 | 20 |
| 536 | 20231109 | 093600 | 1062667000 | 79700 | 79800 | 79800 | 79700 | 235 |
| 537 | 20231109 | 093500 | 1043931400 | 79800 | 79900 | 79900 | 79500 | 15 |
| 538 | 20231109 | 093400 | 1042734800 | 79500 | 79700 | 79900 | 79500 | 261 |
| 539 | 20231109 | 093300 | 1021977200 | 79500 | 79900 | 79900 | 79400 | 82 |
| 540 | 20231109 | 093200 | 1015458500 | 79400 | 79900 | 79900 | 79400 | 1249 |
| 541 | 20231109 | 093100 | 916035700 | 79900 | 79900 | 79900 | 79800 | 98 |
| 542 | 20231109 | 093000 | 908205600 | 79900 | 79900 | 80000 | 79900 | 461 |
| 543 | 20231109 | 092900 | 871345600 | 79900 | 80000 | 80000 | 79900 | 232 |
| 544 | 20231109 | 092800 | 852787600 | 80000 | 80000 | 80000 | 80000 | 112 |
| 545 | 20231109 | 092700 | 843827600 | 80100 | 80100 | 80200 | 80100 | 260 |
| 546 | 20231109 | 092600 | 823001500 | 80100 | 80400 | 80400 | 80100 | 386 |
| 547 | 20231109 | 092500 | 792040200 | 80300 | 80400 | 80500 | 80200 | 818 |
| 548 | 20231109 | 092400 | 726316500 | 80400 | 80300 | 80400 | 80300 | 324 |
| 549 | 20231109 | 092300 | 700278000 | 80400 | 80000 | 80400 | 80000 | 419 |
| 550 | 20231109 | 092200 | 666639400 | 80100 | 80400 | 80400 | 80100 | 175 |
| 551 | 20231109 | 092100 | 652594200 | 80400 | 80100 | 80400 | 80100 | 120 |
| 552 | 20231109 | 092000 | 642965400 | 80000 | 79800 | 80000 | 79800 | 325 |
| 553 | 20231109 | 091900 | 616982200 | 79800 | 80000 | 80000 | 79800 | 1233 |
| 554 | 20231109 | 091800 | 518465000 | 80000 | 80000 | 80000 | 80000 | 41 |
| 555 | 20231109 | 091700 | 515185000 | 80000 | 79700 | 80000 | 79700 | 131 |
| 556 | 20231109 | 091600 | 504725200 | 79700 | 79700 | 79800 | 79700 | 418 |
| 557 | 20231109 | 091500 | 471384900 | 79700 | 79700 | 79700 | 79700 | 24 |
| 558 | 20231109 | 091400 | 469472100 | 79600 | 79700 | 79700 | 79600 | 189 |
| 559 | 20231109 | 091300 | 454427100 | 79700 | 79600 | 79800 | 79500 | 374 |
| 560 | 20231109 | 091200 | 424651500 | 79500 | 79500 | 79500 | 79400 | 410 |
| 561 | 20231109 | 091100 | 392076500 | 79600 | 79600 | 79600 | 79500 | 169 |
| 562 | 20231109 | 091000 | 378637300 | 79700 | 79500 | 79700 | 79400 | 116 |
| 563 | 20231109 | 090900 | 369413900 | 79500 | 79600 | 79600 | 79500 | 346 |
| 564 | 20231109 | 090800 | 341888100 | 79600 | 79800 | 79900 | 79600 | 339 |
| 565 | 20231109 | 090700 | 314875500 | 79800 | 79700 | 79800 | 79700 | 282 |
| 566 | 20231109 | 090600 | 292382000 | 79700 | 79600 | 79900 | 79600 | 180 |
| 567 | 20231109 | 090500 | 278039200 | 79600 | 79600 | 79800 | 79600 | 218 |
| 568 | 20231109 | 090400 | 260667100 | 79600 | 79600 | 79600 | 79500 | 300 |
| 569 | 20231109 | 090300 | 236795600 | 79800 | 79900 | 79900 | 79700 | 323 |
| 570 | 20231109 | 090200 | 211039700 | 79900 | 80000 | 80100 | 79700 | 1428 |
| 571 | 20231109 | 090100 | 96895300 | 80100 | 80000 | 80200 | 80000 | 360 |
| 572 | 20231109 | 090000 | 68086600 | 80000 | 80100 | 80100 | 80000 | 807 |