34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 30491 |
| 3 | 20231108 | 184400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 4 | 20231108 | 184300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 5 | 20231108 | 184200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 6 | 20231108 | 184100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 7 | 20231108 | 184000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 8 | 20231108 | 183900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 9 | 20231108 | 183800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 10 | 20231108 | 183700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 11 | 20231108 | 183600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 12 | 20231108 | 183500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 13 | 20231108 | 183400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 14 | 20231108 | 183300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 15 | 20231108 | 183200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 16 | 20231108 | 183100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 17 | 20231108 | 183000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 18 | 20231108 | 182900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 19 | 20231108 | 182800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 20 | 20231108 | 182700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 21 | 20231108 | 182600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 22 | 20231108 | 182500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 23 | 20231108 | 182400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 24 | 20231108 | 182300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 25 | 20231108 | 182200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 26 | 20231108 | 182100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 27 | 20231108 | 182000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 28 | 20231108 | 181900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 29 | 20231108 | 181800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 30 | 20231108 | 181700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 31 | 20231108 | 181600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 32 | 20231108 | 181500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 30491 |
| 33 | 20231108 | 181400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 34 | 20231108 | 181300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 35 | 20231108 | 181200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 36 | 20231108 | 181100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 37 | 20231108 | 181000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 38 | 20231108 | 180900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 39 | 20231108 | 180800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 40 | 20231108 | 180700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 41 | 20231108 | 180600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 42 | 20231108 | 180500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 43 | 20231108 | 180400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 44 | 20231108 | 180300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 45 | 20231108 | 180200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 46 | 20231108 | 180100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 47 | 20231108 | 180000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 48 | 20231108 | 175900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 49 | 20231108 | 175800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 50 | 20231108 | 175700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 51 | 20231108 | 175600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 52 | 20231108 | 175500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 53 | 20231108 | 175400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 54 | 20231108 | 175300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 55 | 20231108 | 175200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 56 | 20231108 | 175100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 57 | 20231108 | 175000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 58 | 20231108 | 174900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 59 | 20231108 | 174800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 60 | 20231108 | 174700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 61 | 20231108 | 174600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 62 | 20231108 | 174500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 30491 |
| 63 | 20231108 | 174400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 64 | 20231108 | 174300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 65 | 20231108 | 174200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 66 | 20231108 | 174100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 67 | 20231108 | 174000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 68 | 20231108 | 173900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 69 | 20231108 | 173800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 70 | 20231108 | 173700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 71 | 20231108 | 173600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 72 | 20231108 | 173500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 73 | 20231108 | 173400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 74 | 20231108 | 173300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 75 | 20231108 | 173200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 76 | 20231108 | 173100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 77 | 20231108 | 173000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 78 | 20231108 | 172900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 79 | 20231108 | 172800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 80 | 20231108 | 172700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 81 | 20231108 | 172600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 82 | 20231108 | 172500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 83 | 20231108 | 172400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 84 | 20231108 | 172300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 85 | 20231108 | 172200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 86 | 20231108 | 172100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 87 | 20231108 | 172000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 88 | 20231108 | 171900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 89 | 20231108 | 171800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 90 | 20231108 | 171700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 91 | 20231108 | 171600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 92 | 20231108 | 171500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 30491 |
| 93 | 20231108 | 171400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 94 | 20231108 | 171300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 95 | 20231108 | 171200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 96 | 20231108 | 171100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 97 | 20231108 | 171000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 98 | 20231108 | 170900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 99 | 20231108 | 170800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 100 | 20231108 | 170700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 101 | 20231108 | 170600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 102 | 20231108 | 170500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 103 | 20231108 | 170400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 104 | 20231108 | 170300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 105 | 20231108 | 170200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 106 | 20231108 | 170100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 107 | 20231108 | 170000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 108 | 20231108 | 165900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 109 | 20231108 | 165800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 110 | 20231108 | 165700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 111 | 20231108 | 165600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 112 | 20231108 | 165500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 113 | 20231108 | 165400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 114 | 20231108 | 165300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 115 | 20231108 | 165200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 116 | 20231108 | 165100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 117 | 20231108 | 165000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 118 | 20231108 | 164900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 119 | 20231108 | 164800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 120 | 20231108 | 164700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 121 | 20231108 | 164600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 122 | 20231108 | 164500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 30491 |
| 123 | 20231108 | 164400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 124 | 20231108 | 164300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 125 | 20231108 | 164200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 126 | 20231108 | 164100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 127 | 20231108 | 164000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 128 | 20231108 | 163900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 129 | 20231108 | 163800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 130 | 20231108 | 163700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 131 | 20231108 | 163600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 132 | 20231108 | 163500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 133 | 20231108 | 163400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 134 | 20231108 | 163300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 135 | 20231108 | 163200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 136 | 20231108 | 163100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 137 | 20231108 | 163000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 138 | 20231108 | 162900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 139 | 20231108 | 162800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 140 | 20231108 | 162700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 141 | 20231108 | 162600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 142 | 20231108 | 162500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 143 | 20231108 | 162400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 144 | 20231108 | 162300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 145 | 20231108 | 162200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 146 | 20231108 | 162100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 147 | 20231108 | 162000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 148 | 20231108 | 161900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 149 | 20231108 | 161800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 150 | 20231108 | 161700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 151 | 20231108 | 161600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 152 | 20231108 | 161500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 30491 |
| 153 | 20231108 | 161400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 154 | 20231108 | 161300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 155 | 20231108 | 161200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 156 | 20231108 | 161100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 157 | 20231108 | 161000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 158 | 20231108 | 160900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 159 | 20231108 | 160800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 160 | 20231108 | 160700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 161 | 20231108 | 160600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 162 | 20231108 | 160500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 163 | 20231108 | 160400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 164 | 20231108 | 160300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 165 | 20231108 | 160200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 166 | 20231108 | 160100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 167 | 20231108 | 160000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 168 | 20231108 | 155900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 169 | 20231108 | 155800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 170 | 20231108 | 155700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 171 | 20231108 | 155600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 172 | 20231108 | 155500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 173 | 20231108 | 155400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 174 | 20231108 | 155300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 175 | 20231108 | 155200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 176 | 20231108 | 155100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 177 | 20231108 | 155000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 178 | 20231108 | 154900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 179 | 20231108 | 154800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 180 | 20231108 | 154700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 181 | 20231108 | 154600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 182 | 20231108 | 154500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 30491 |
| 183 | 20231108 | 154400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 184 | 20231108 | 154300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 185 | 20231108 | 154200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 186 | 20231108 | 154100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 187 | 20231108 | 154000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 188 | 20231108 | 153900 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 189 | 20231108 | 153800 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 190 | 20231108 | 153700 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 191 | 20231108 | 153600 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 192 | 20231108 | 153500 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 193 | 20231108 | 153400 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 194 | 20231108 | 153300 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 195 | 20231108 | 153200 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 196 | 20231108 | 153100 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 197 | 20231108 | 153000 | 69043097500 | 174800 | 174800 | 174800 | 174800 | 30491 |
| 198 | 20231108 | 152900 | 63713270700 | 174500 | 174500 | 174500 | 174500 | 0 |
| 199 | 20231108 | 152800 | 63713270700 | 174500 | 174500 | 174500 | 174500 | 0 |
| 200 | 20231108 | 152700 | 63713270700 | 174500 | 174500 | 174500 | 174500 | 0 |
| 201 | 20231108 | 152600 | 63713270700 | 174500 | 174500 | 174500 | 174500 | 0 |
| 202 | 20231108 | 152500 | 63713270700 | 174500 | 174500 | 174500 | 174500 | 0 |
| 203 | 20231108 | 152400 | 63713270700 | 174500 | 174500 | 174500 | 174500 | 0 |
| 204 | 20231108 | 152300 | 63713270700 | 174500 | 174500 | 174500 | 174500 | 0 |
| 205 | 20231108 | 152200 | 63713270700 | 174500 | 174500 | 174500 | 174500 | 0 |
| 206 | 20231108 | 152100 | 63713270700 | 174500 | 174500 | 174500 | 174500 | 0 |
| 207 | 20231108 | 152000 | 63713270700 | 174500 | 174500 | 174500 | 174500 | 0 |
| 208 | 20231108 | 151900 | 63713270700 | 174500 | 174600 | 174700 | 174500 | 2237 |
| 209 | 20231108 | 151800 | 63322757900 | 174600 | 174800 | 174800 | 174600 | 1333 |
| 210 | 20231108 | 151700 | 63089886000 | 174800 | 174700 | 174800 | 174700 | 608 |
| 211 | 20231108 | 151600 | 62983656900 | 174700 | 174800 | 174800 | 174700 | 601 |
| 212 | 20231108 | 151500 | 62878639900 | 174800 | 174700 | 174800 | 174700 | 447 |
| 213 | 20231108 | 151400 | 62800511100 | 174800 | 174800 | 174800 | 174700 | 1025 |
| 214 | 20231108 | 151300 | 62621355300 | 174800 | 174700 | 174800 | 174600 | 1359 |
| 215 | 20231108 | 151200 | 62383939400 | 174700 | 174600 | 174700 | 174500 | 1344 |
| 216 | 20231108 | 151100 | 62149275800 | 174600 | 174600 | 174600 | 174500 | 1001 |
| 217 | 20231108 | 151000 | 61974510500 | 174500 | 174500 | 174600 | 174500 | 680 |
| 218 | 20231108 | 150900 | 61855786500 | 174600 | 174600 | 174600 | 174500 | 1237 |
| 219 | 20231108 | 150800 | 61639810400 | 174600 | 174700 | 174700 | 174500 | 1208 |
| 220 | 20231108 | 150700 | 61428882500 | 174600 | 174500 | 174700 | 174500 | 969 |
| 221 | 20231108 | 150600 | 61259709100 | 174600 | 174600 | 174600 | 174500 | 498 |
| 222 | 20231108 | 150500 | 61172775200 | 174600 | 174700 | 174700 | 174500 | 1982 |
| 223 | 20231108 | 150400 | 60826698200 | 174700 | 174600 | 174700 | 174600 | 705 |
| 224 | 20231108 | 150300 | 60703565800 | 174600 | 174700 | 174700 | 174600 | 871 |
| 225 | 20231108 | 150200 | 60551459900 | 174700 | 174700 | 174700 | 174500 | 2290 |
| 226 | 20231108 | 150100 | 60151607500 | 174700 | 174700 | 174800 | 174600 | 4494 |
| 227 | 20231108 | 150000 | 59366574800 | 174800 | 174800 | 174900 | 174700 | 1578 |
| 228 | 20231108 | 145900 | 59090829600 | 174800 | 174800 | 174900 | 174800 | 809 |
| 229 | 20231108 | 145800 | 58949377400 | 174800 | 174800 | 174900 | 174800 | 278 |
| 230 | 20231108 | 145700 | 58900765500 | 174900 | 174900 | 174900 | 174700 | 1787 |
| 231 | 20231108 | 145600 | 58588363800 | 174900 | 174900 | 174900 | 174800 | 490 |
| 232 | 20231108 | 145500 | 58502671300 | 174900 | 174800 | 174900 | 174800 | 852 |
| 233 | 20231108 | 145400 | 58353704300 | 174800 | 174800 | 174900 | 174800 | 698 |
| 234 | 20231108 | 145300 | 58231657300 | 174900 | 174900 | 174900 | 174800 | 719 |
| 235 | 20231108 | 145200 | 58105944200 | 174800 | 174900 | 174900 | 174800 | 398 |
| 236 | 20231108 | 145100 | 58036349200 | 174900 | 174800 | 174900 | 174700 | 795 |
| 237 | 20231108 | 145000 | 57897376300 | 174800 | 174800 | 174800 | 174700 | 1061 |
| 238 | 20231108 | 144900 | 57711920300 | 174800 | 174800 | 174800 | 174700 | 334 |
| 239 | 20231108 | 144800 | 57653545200 | 174800 | 174800 | 174900 | 174700 | 1164 |
| 240 | 20231108 | 144700 | 57450054300 | 174900 | 174700 | 174900 | 174700 | 1383 |
| 241 | 20231108 | 144600 | 57208304100 | 174700 | 174700 | 174800 | 174700 | 366 |
| 242 | 20231108 | 144500 | 57144332500 | 174700 | 174900 | 174900 | 174700 | 573 |
| 243 | 20231108 | 144400 | 57044172600 | 174800 | 174700 | 174900 | 174700 | 661 |
| 244 | 20231108 | 144300 | 56928615000 | 174800 | 174700 | 174800 | 174700 | 1246 |
| 245 | 20231108 | 144200 | 56710826700 | 174700 | 174800 | 174800 | 174700 | 1011 |
| 246 | 20231108 | 144100 | 56534178200 | 174800 | 174700 | 174800 | 174700 | 308 |
| 247 | 20231108 | 144000 | 56480344800 | 174800 | 174800 | 174800 | 174700 | 600 |
| 248 | 20231108 | 143900 | 56375474200 | 174700 | 174800 | 174800 | 174700 | 422 |
| 249 | 20231108 | 143800 | 56301731400 | 174800 | 174600 | 174800 | 174600 | 679 |
| 250 | 20231108 | 143700 | 56183091500 | 174600 | 174600 | 174700 | 174600 | 1530 |
| 251 | 20231108 | 143600 | 55915814100 | 174700 | 174700 | 174700 | 174600 | 689 |
| 252 | 20231108 | 143500 | 55795464200 | 174600 | 174700 | 174700 | 174600 | 1394 |
| 253 | 20231108 | 143400 | 55552045800 | 174600 | 174600 | 174700 | 174600 | 523 |
| 254 | 20231108 | 143300 | 55460703300 | 174600 | 174700 | 174800 | 174600 | 400 |
| 255 | 20231108 | 143200 | 55390830600 | 174700 | 174700 | 174800 | 174700 | 355 |
| 256 | 20231108 | 143100 | 55328791600 | 174800 | 174700 | 174800 | 174600 | 1231 |
| 257 | 20231108 | 143000 | 55113724300 | 174600 | 174700 | 174800 | 174600 | 549 |
| 258 | 20231108 | 142900 | 55017801800 | 174800 | 174700 | 174800 | 174700 | 410 |
| 259 | 20231108 | 142800 | 54946161600 | 174800 | 174800 | 174800 | 174600 | 1197 |
| 260 | 20231108 | 142700 | 54737003800 | 174800 | 174700 | 174800 | 174700 | 1131 |
| 261 | 20231108 | 142600 | 54539310800 | 174700 | 174800 | 174800 | 174700 | 330 |
| 262 | 20231108 | 142500 | 54481645000 | 174700 | 174800 | 174800 | 174700 | 314 |
| 263 | 20231108 | 142400 | 54426767200 | 174800 | 174700 | 174800 | 174700 | 795 |
| 264 | 20231108 | 142300 | 54287863500 | 174800 | 174700 | 174800 | 174700 | 202 |
| 265 | 20231108 | 142200 | 54252565000 | 174800 | 174900 | 174900 | 174700 | 511 |
| 266 | 20231108 | 142100 | 54163245000 | 174800 | 174700 | 174900 | 174600 | 1533 |
| 267 | 20231108 | 142000 | 53895383200 | 174600 | 174700 | 174700 | 174600 | 415 |
| 268 | 20231108 | 141900 | 53822909600 | 174700 | 174700 | 174800 | 174600 | 456 |
| 269 | 20231108 | 141800 | 53743234500 | 174700 | 174700 | 174800 | 174700 | 309 |
| 270 | 20231108 | 141700 | 53689243500 | 174700 | 174700 | 174800 | 174600 | 1551 |
| 271 | 20231108 | 141600 | 53418272300 | 174700 | 174700 | 174800 | 174700 | 323 |
| 272 | 20231108 | 141500 | 53361830300 | 174700 | 174700 | 174800 | 174700 | 1953 |
| 273 | 20231108 | 141400 | 53020619600 | 174700 | 174700 | 174800 | 174700 | 307 |
| 274 | 20231108 | 141300 | 52966977200 | 174800 | 174700 | 174800 | 174700 | 447 |
| 275 | 20231108 | 141200 | 52888856100 | 174700 | 174700 | 174800 | 174700 | 869 |
| 276 | 20231108 | 141100 | 52737033300 | 174700 | 174700 | 174800 | 174700 | 224 |
| 277 | 20231108 | 141000 | 52697885000 | 174700 | 174800 | 174800 | 174700 | 204 |
| 278 | 20231108 | 140900 | 52662236900 | 174700 | 174700 | 174800 | 174700 | 2474 |
| 279 | 20231108 | 140800 | 52230014100 | 174700 | 174700 | 174800 | 174700 | 501 |
| 280 | 20231108 | 140700 | 52142453500 | 174700 | 174800 | 174800 | 174700 | 1171 |
| 281 | 20231108 | 140600 | 51937819000 | 174800 | 174800 | 174900 | 174800 | 348 |
| 282 | 20231108 | 140500 | 51876980500 | 174800 | 174800 | 174900 | 174800 | 673 |
| 283 | 20231108 | 140400 | 51759325700 | 174800 | 174900 | 174900 | 174800 | 441 |
| 284 | 20231108 | 140300 | 51682229700 | 174800 | 174800 | 174900 | 174800 | 395 |
| 285 | 20231108 | 140200 | 51613174400 | 174800 | 174900 | 174900 | 174800 | 243 |
| 286 | 20231108 | 140100 | 51570683000 | 174800 | 174900 | 174900 | 174800 | 313 |
| 287 | 20231108 | 140000 | 51515944000 | 174900 | 174900 | 174900 | 174800 | 234 |
| 288 | 20231108 | 135900 | 51475026700 | 174800 | 174800 | 174900 | 174700 | 1728 |
| 289 | 20231108 | 135800 | 51172973800 | 174700 | 174900 | 174900 | 174700 | 337 |
| 290 | 20231108 | 135700 | 51114062200 | 174800 | 174900 | 175000 | 174800 | 526 |
| 291 | 20231108 | 135600 | 51022084200 | 175000 | 175000 | 175000 | 174900 | 597 |
| 292 | 20231108 | 135500 | 50917647100 | 175000 | 174900 | 175000 | 174900 | 190 |
| 293 | 20231108 | 135400 | 50884407300 | 175000 | 174900 | 175000 | 174900 | 307 |
| 294 | 20231108 | 135300 | 50830689700 | 174900 | 174900 | 175000 | 174900 | 197 |
| 295 | 20231108 | 135200 | 50796224800 | 174900 | 174900 | 174900 | 174800 | 1090 |
| 296 | 20231108 | 135100 | 50605588200 | 174900 | 174800 | 174900 | 174800 | 302 |
| 297 | 20231108 | 135000 | 50552790100 | 174800 | 174800 | 174900 | 174700 | 2352 |
| 298 | 20231108 | 134900 | 50141672300 | 174700 | 174800 | 174800 | 174700 | 167 |
| 299 | 20231108 | 134800 | 50112484600 | 174700 | 174800 | 174800 | 174700 | 426 |
| 300 | 20231108 | 134700 | 50038032800 | 174700 | 174700 | 174800 | 174700 | 171 |
| 301 | 20231108 | 134600 | 50008149400 | 174700 | 174800 | 174800 | 174700 | 233 |
| 302 | 20231108 | 134500 | 49967425400 | 174700 | 174800 | 174800 | 174700 | 406 |
| 303 | 20231108 | 134400 | 49896489100 | 174700 | 174800 | 174800 | 174700 | 127 |
| 304 | 20231108 | 134300 | 49874292700 | 174800 | 174900 | 174900 | 174700 | 741 |
| 305 | 20231108 | 134200 | 49744759500 | 174800 | 174900 | 174900 | 174800 | 158 |
| 306 | 20231108 | 134100 | 49717130600 | 174900 | 174700 | 174900 | 174700 | 925 |
| 307 | 20231108 | 134000 | 49555436900 | 174700 | 174700 | 174800 | 174700 | 400 |
| 308 | 20231108 | 133900 | 49485522100 | 174700 | 174600 | 174800 | 174600 | 1778 |
| 309 | 20231108 | 133800 | 49174856700 | 174600 | 174600 | 174700 | 174600 | 173 |
| 310 | 20231108 | 133700 | 49144644200 | 174600 | 174500 | 174700 | 174500 | 892 |
| 311 | 20231108 | 133600 | 48988897500 | 174600 | 174600 | 174600 | 174500 | 1686 |
| 312 | 20231108 | 133500 | 48694528400 | 174500 | 174600 | 174600 | 174500 | 557 |
| 313 | 20231108 | 133400 | 48597294100 | 174500 | 174500 | 174600 | 174500 | 323 |
| 314 | 20231108 | 133300 | 48540916900 | 174600 | 174500 | 174600 | 174500 | 1131 |
| 315 | 20231108 | 133200 | 48343536000 | 174500 | 174600 | 174600 | 174500 | 345 |
| 316 | 20231108 | 133100 | 48283316600 | 174500 | 174600 | 174600 | 174500 | 399 |
| 317 | 20231108 | 133000 | 48213668800 | 174600 | 174600 | 174700 | 174500 | 2491 |
| 318 | 20231108 | 132900 | 47778748600 | 174700 | 174700 | 174700 | 174600 | 598 |
| 319 | 20231108 | 132800 | 47674319300 | 174600 | 174600 | 174700 | 174600 | 369 |
| 320 | 20231108 | 132700 | 47609876700 | 174600 | 174700 | 174700 | 174600 | 268 |
| 321 | 20231108 | 132600 | 47563069600 | 174700 | 174600 | 174700 | 174600 | 212 |
| 322 | 20231108 | 132500 | 47526046500 | 174600 | 174700 | 174700 | 174600 | 528 |
| 323 | 20231108 | 132400 | 47433847800 | 174700 | 174700 | 174700 | 174600 | 439 |
| 324 | 20231108 | 132300 | 47357181800 | 174700 | 174600 | 174700 | 174600 | 1150 |
| 325 | 20231108 | 132200 | 47156290100 | 174700 | 174600 | 174700 | 174600 | 297 |
| 326 | 20231108 | 132100 | 47104413500 | 174600 | 174700 | 174700 | 174600 | 204 |
| 327 | 20231108 | 132000 | 47068779800 | 174600 | 174700 | 174700 | 174600 | 169 |
| 328 | 20231108 | 131900 | 47039257800 | 174700 | 174600 | 174700 | 174600 | 1390 |
| 329 | 20231108 | 131800 | 46796444900 | 174600 | 174600 | 174700 | 174600 | 530 |
| 330 | 20231108 | 131700 | 46703881900 | 174600 | 174700 | 174700 | 174600 | 459 |
| 331 | 20231108 | 131600 | 46623713900 | 174600 | 174600 | 174700 | 174600 | 418 |
| 332 | 20231108 | 131500 | 46550711400 | 174600 | 174600 | 174700 | 174600 | 193 |
| 333 | 20231108 | 131400 | 46517005000 | 174600 | 174800 | 174800 | 174600 | 2484 |
| 334 | 20231108 | 131300 | 46083111300 | 174700 | 174800 | 174900 | 174700 | 1092 |
| 335 | 20231108 | 131200 | 45892231400 | 174900 | 174900 | 174900 | 174800 | 322 |
| 336 | 20231108 | 131100 | 45835925500 | 174800 | 174800 | 174900 | 174800 | 114 |
| 337 | 20231108 | 131000 | 45815989200 | 174800 | 174900 | 174900 | 174800 | 182 |
| 338 | 20231108 | 130900 | 45784160200 | 174900 | 174800 | 174900 | 174800 | 221 |
| 339 | 20231108 | 130800 | 45745509700 | 174900 | 174800 | 174900 | 174800 | 324 |
| 340 | 20231108 | 130700 | 45688847200 | 174900 | 174900 | 174900 | 174800 | 230 |
| 341 | 20231108 | 130600 | 45648623300 | 174900 | 174800 | 174900 | 174800 | 1213 |
| 342 | 20231108 | 130500 | 45436575100 | 174800 | 174800 | 174800 | 174700 | 577 |
| 343 | 20231108 | 130400 | 45335718800 | 174700 | 174800 | 174800 | 174700 | 131 |
| 344 | 20231108 | 130300 | 45312826100 | 174800 | 174700 | 174800 | 174700 | 215 |
| 345 | 20231108 | 130200 | 45275248200 | 174800 | 174800 | 174800 | 174700 | 154 |
| 346 | 20231108 | 130100 | 45248331700 | 174700 | 174700 | 174800 | 174600 | 1004 |
| 347 | 20231108 | 130000 | 45072917400 | 174700 | 174700 | 174800 | 174700 | 404 |
| 348 | 20231108 | 125900 | 45002306400 | 174800 | 174700 | 174800 | 174700 | 344 |
| 349 | 20231108 | 125800 | 44942181000 | 174700 | 174700 | 174800 | 174700 | 169 |
| 350 | 20231108 | 125700 | 44912644500 | 174700 | 174800 | 174800 | 174700 | 326 |
| 351 | 20231108 | 125600 | 44855679100 | 174800 | 174700 | 174800 | 174700 | 462 |
| 352 | 20231108 | 125500 | 44774960300 | 174800 | 174700 | 174800 | 174700 | 95 |
| 353 | 20231108 | 125400 | 44758360700 | 174700 | 174800 | 174800 | 174700 | 152 |
| 354 | 20231108 | 125300 | 44731803200 | 174700 | 174700 | 174800 | 174600 | 1262 |
| 355 | 20231108 | 125200 | 44511330100 | 174700 | 174600 | 174700 | 174600 | 680 |
| 356 | 20231108 | 125100 | 44392542300 | 174600 | 174700 | 174700 | 174600 | 122 |
| 357 | 20231108 | 125000 | 44371239300 | 174600 | 174600 | 174700 | 174600 | 425 |
| 358 | 20231108 | 124900 | 44297033100 | 174600 | 174700 | 174700 | 174600 | 227 |
| 359 | 20231108 | 124800 | 44257390700 | 174600 | 174700 | 174700 | 174600 | 400 |
| 360 | 20231108 | 124700 | 44187549300 | 174700 | 174600 | 174700 | 174600 | 118 |
| 361 | 20231108 | 124600 | 44166944300 | 174700 | 174600 | 174700 | 174600 | 93 |
| 362 | 20231108 | 124500 | 44150705200 | 174600 | 174600 | 174700 | 174600 | 186 |
| 363 | 20231108 | 124400 | 44118226800 | 174600 | 174700 | 174700 | 174600 | 101 |
| 364 | 20231108 | 124300 | 44100586600 | 174600 | 174600 | 174700 | 174600 | 251 |
| 365 | 20231108 | 124200 | 44056761400 | 174600 | 174600 | 174700 | 174600 | 59 |
| 366 | 20231108 | 124100 | 44046458900 | 174600 | 174600 | 174700 | 174600 | 606 |
| 367 | 20231108 | 124000 | 43940638900 | 174700 | 174600 | 174700 | 174500 | 320 |
| 368 | 20231108 | 123900 | 43884762200 | 174500 | 174700 | 174700 | 174500 | 474 |
| 369 | 20231108 | 123800 | 43802000200 | 174600 | 174500 | 174700 | 174500 | 2646 |
| 370 | 20231108 | 123700 | 43340025200 | 174600 | 174600 | 174600 | 174500 | 254 |
| 371 | 20231108 | 123600 | 43295700100 | 174600 | 174500 | 174600 | 174500 | 851 |
| 372 | 20231108 | 123500 | 43147139300 | 174500 | 174600 | 174600 | 174500 | 210 |
| 373 | 20231108 | 123400 | 43110485600 | 174600 | 174600 | 174700 | 174600 | 2062 |
| 374 | 20231108 | 123300 | 42750460200 | 174600 | 174600 | 174700 | 174600 | 1042 |
| 375 | 20231108 | 123200 | 42568524400 | 174600 | 174700 | 174700 | 174600 | 409 |
| 376 | 20231108 | 123100 | 42497075900 | 174800 | 174800 | 174800 | 174700 | 63 |
| 377 | 20231108 | 123000 | 42486068300 | 174800 | 174700 | 174800 | 174700 | 87 |
| 378 | 20231108 | 122900 | 42470866200 | 174800 | 174700 | 174800 | 174700 | 302 |
| 379 | 20231108 | 122800 | 42418100100 | 174700 | 174700 | 174800 | 174600 | 2044 |
| 380 | 20231108 | 122700 | 42061069400 | 174700 | 174700 | 174800 | 174700 | 258 |
| 381 | 20231108 | 122600 | 42015994500 | 174700 | 174800 | 174800 | 174700 | 60 |
| 382 | 20231108 | 122500 | 42005509800 | 174700 | 174600 | 174700 | 174600 | 1386 |
| 383 | 20231108 | 122400 | 41763383000 | 174600 | 174600 | 174700 | 174600 | 117 |
| 384 | 20231108 | 122300 | 41742952600 | 174600 | 174600 | 174700 | 174600 | 265 |
| 385 | 20231108 | 122200 | 41696672100 | 174600 | 174600 | 174700 | 174600 | 181 |
| 386 | 20231108 | 122100 | 41665061700 | 174600 | 174600 | 174700 | 174600 | 334 |
| 387 | 20231108 | 122000 | 41606745000 | 174600 | 174600 | 174700 | 174600 | 351 |
| 388 | 20231108 | 121900 | 41545457300 | 174700 | 174700 | 174700 | 174600 | 58 |
| 389 | 20231108 | 121800 | 41535327500 | 174700 | 174500 | 174700 | 174500 | 324 |
| 390 | 20231108 | 121700 | 41478756800 | 174600 | 174500 | 174600 | 174500 | 272 |
| 391 | 20231108 | 121600 | 41431269400 | 174500 | 174700 | 174700 | 174500 | 3281 |
| 392 | 20231108 | 121500 | 40858410200 | 174600 | 174600 | 174700 | 174600 | 580 |
| 393 | 20231108 | 121400 | 40757139400 | 174700 | 174600 | 174700 | 174600 | 165 |
| 394 | 20231108 | 121300 | 40728326200 | 174600 | 174600 | 174700 | 174600 | 474 |
| 395 | 20231108 | 121200 | 40645562800 | 174600 | 174600 | 174700 | 174600 | 354 |
| 396 | 20231108 | 121100 | 40583752500 | 174600 | 174600 | 174700 | 174600 | 248 |
| 397 | 20231108 | 121000 | 40540444500 | 174600 | 174700 | 174700 | 174600 | 210 |
| 398 | 20231108 | 120900 | 40503775000 | 174600 | 174700 | 174700 | 174600 | 507 |
| 399 | 20231108 | 120800 | 40415247800 | 174700 | 174600 | 174700 | 174600 | 425 |
| 400 | 20231108 | 120700 | 40341026400 | 174600 | 174600 | 174700 | 174600 | 288 |
| 401 | 20231108 | 120600 | 40290738800 | 174600 | 174600 | 174700 | 174600 | 237 |
| 402 | 20231108 | 120500 | 40249355800 | 174700 | 174700 | 174700 | 174600 | 386 |
| 403 | 20231108 | 120400 | 40181957200 | 174600 | 174700 | 174700 | 174600 | 206 |
| 404 | 20231108 | 120300 | 40145985800 | 174700 | 174700 | 174700 | 174600 | 608 |
| 405 | 20231108 | 120200 | 40039769200 | 174700 | 174800 | 174800 | 174700 | 1200 |
| 406 | 20231108 | 120100 | 39830127400 | 174700 | 174800 | 174800 | 174700 | 339 |
| 407 | 20231108 | 120000 | 39770892000 | 174800 | 174700 | 174800 | 174700 | 1207 |
| 408 | 20231108 | 115900 | 39560023800 | 174800 | 174700 | 174800 | 174700 | 944 |
| 409 | 20231108 | 115800 | 39395016100 | 174700 | 174700 | 174800 | 174700 | 116 |
| 410 | 20231108 | 115700 | 39374744900 | 174800 | 174700 | 174800 | 174700 | 339 |
| 411 | 20231108 | 115600 | 39315493100 | 174700 | 174700 | 174800 | 174700 | 64 |
| 412 | 20231108 | 115500 | 39304310200 | 174700 | 174800 | 174800 | 174700 | 671 |
| 413 | 20231108 | 115400 | 39187020900 | 174800 | 175000 | 175000 | 174800 | 655 |
| 414 | 20231108 | 115300 | 39072487400 | 174900 | 174900 | 175000 | 174900 | 124 |
| 415 | 20231108 | 115200 | 39050798600 | 174900 | 175000 | 175000 | 174900 | 172 |
| 416 | 20231108 | 115100 | 39020712000 | 174900 | 175000 | 175000 | 174900 | 107 |
| 417 | 20231108 | 115000 | 39001991300 | 175000 | 174800 | 175000 | 174800 | 950 |
| 418 | 20231108 | 114900 | 38835837800 | 174800 | 174700 | 174800 | 174700 | 1403 |
| 419 | 20231108 | 114800 | 38590598300 | 174800 | 174700 | 174800 | 174700 | 156 |
| 420 | 20231108 | 114700 | 38563339700 | 174700 | 174800 | 174800 | 174700 | 412 |
| 421 | 20231108 | 114600 | 38491348800 | 174800 | 174800 | 174800 | 174700 | 1450 |
| 422 | 20231108 | 114500 | 38238021900 | 174700 | 174700 | 174800 | 174700 | 104 |
| 423 | 20231108 | 114400 | 38219848300 | 174700 | 174800 | 174800 | 174700 | 1814 |
| 424 | 20231108 | 114300 | 37902767300 | 174800 | 174700 | 174800 | 174700 | 281 |
| 425 | 20231108 | 114200 | 37853654800 | 174700 | 174700 | 174800 | 174700 | 240 |
| 426 | 20231108 | 114100 | 37811720100 | 174700 | 174800 | 174800 | 174700 | 1167 |
| 427 | 20231108 | 114000 | 37607742700 | 174800 | 174800 | 174800 | 174700 | 138 |
| 428 | 20231108 | 113900 | 37583632500 | 174800 | 174800 | 174900 | 174700 | 1330 |
| 429 | 20231108 | 113800 | 37351162900 | 174800 | 174800 | 174900 | 174800 | 370 |
| 430 | 20231108 | 113700 | 37286486300 | 174800 | 174800 | 174900 | 174800 | 410 |
| 431 | 20231108 | 113600 | 37214814900 | 174900 | 174800 | 174900 | 174800 | 1999 |
| 432 | 20231108 | 113500 | 36865387300 | 174800 | 174800 | 174900 | 174800 | 222 |
| 433 | 20231108 | 113400 | 36826578200 | 174900 | 174800 | 174900 | 174800 | 406 |
| 434 | 20231108 | 113300 | 36755596500 | 174800 | 174800 | 174900 | 174800 | 310 |
| 435 | 20231108 | 113200 | 36701408200 | 174800 | 174800 | 174900 | 174800 | 221 |
| 436 | 20231108 | 113100 | 36662776700 | 174900 | 174800 | 174900 | 174800 | 574 |
| 437 | 20231108 | 113000 | 36562422200 | 174800 | 174900 | 175000 | 174800 | 970 |
| 438 | 20231108 | 112900 | 36392777500 | 174900 | 174900 | 175000 | 174900 | 410 |
| 439 | 20231108 | 112800 | 36321068300 | 174900 | 174900 | 175000 | 174900 | 310 |
| 440 | 20231108 | 112700 | 36266838300 | 174900 | 174900 | 175000 | 174900 | 102 |
| 441 | 20231108 | 112600 | 36248997700 | 174900 | 175000 | 175000 | 174900 | 185 |
| 442 | 20231108 | 112500 | 36216639600 | 174900 | 174900 | 175000 | 174900 | 186 |
| 443 | 20231108 | 112400 | 36184099900 | 174900 | 175000 | 175000 | 174900 | 673 |
| 444 | 20231108 | 112300 | 36066357300 | 174900 | 175000 | 175000 | 174900 | 687 |
| 445 | 20231108 | 112200 | 35946137900 | 175100 | 175200 | 175200 | 175000 | 490 |
| 446 | 20231108 | 112100 | 35860351100 | 175100 | 175200 | 175300 | 175100 | 191 |
| 447 | 20231108 | 112000 | 35826888900 | 175200 | 175400 | 175400 | 175200 | 422 |
| 448 | 20231108 | 111900 | 35752915100 | 175400 | 175300 | 175400 | 175300 | 241 |
| 449 | 20231108 | 111800 | 35710666400 | 175400 | 175200 | 175500 | 175200 | 1085 |
| 450 | 20231108 | 111700 | 35520386500 | 175300 | 175000 | 175300 | 175000 | 887 |
| 451 | 20231108 | 111600 | 35365054600 | 175000 | 175000 | 175100 | 174900 | 614 |
| 452 | 20231108 | 111500 | 35257606500 | 175000 | 174900 | 175000 | 174900 | 100 |
| 453 | 20231108 | 111400 | 35240110200 | 174900 | 175000 | 175000 | 174900 | 226 |
| 454 | 20231108 | 111300 | 35200562300 | 175100 | 175100 | 175200 | 175000 | 170 |
| 455 | 20231108 | 111200 | 35170796000 | 175100 | 175000 | 175100 | 175000 | 233 |
| 456 | 20231108 | 111100 | 35130005700 | 175100 | 175000 | 175300 | 174900 | 511 |
| 457 | 20231108 | 111000 | 35040538100 | 175000 | 175000 | 175200 | 175000 | 701 |
| 458 | 20231108 | 110900 | 34917793300 | 175000 | 174900 | 175000 | 174800 | 545 |
| 459 | 20231108 | 110800 | 34822434700 | 174900 | 174800 | 174900 | 174800 | 4118 |
| 460 | 20231108 | 110700 | 34102215500 | 174800 | 174800 | 174900 | 174800 | 202 |
| 461 | 20231108 | 110600 | 34066905300 | 174800 | 174900 | 174900 | 174800 | 636 |
| 462 | 20231108 | 110500 | 33955723100 | 174900 | 174800 | 174900 | 174800 | 179 |
| 463 | 20231108 | 110400 | 33924432500 | 174900 | 174800 | 174900 | 174800 | 305 |
| 464 | 20231108 | 110300 | 33871115500 | 174800 | 175000 | 175100 | 174800 | 4071 |
| 465 | 20231108 | 110200 | 33158883000 | 175000 | 175000 | 175100 | 175000 | 433 |
| 466 | 20231108 | 110100 | 33083101400 | 175100 | 175100 | 175100 | 175000 | 562 |
| 467 | 20231108 | 110000 | 32984702600 | 175100 | 175200 | 175300 | 175100 | 720 |
| 468 | 20231108 | 105900 | 32858564400 | 175200 | 175300 | 175300 | 175200 | 66 |
| 469 | 20231108 | 105800 | 32846998900 | 175300 | 175200 | 175400 | 175200 | 619 |
| 470 | 20231108 | 105700 | 32738493500 | 175200 | 175400 | 175400 | 175200 | 275 |
| 471 | 20231108 | 105600 | 32690301000 | 175300 | 175100 | 175400 | 175100 | 1277 |
| 472 | 20231108 | 105500 | 32466496700 | 175100 | 175100 | 175200 | 175100 | 287 |
| 473 | 20231108 | 105400 | 32416242100 | 175100 | 175100 | 175300 | 175000 | 1198 |
| 474 | 20231108 | 105300 | 32206413800 | 175000 | 175200 | 175200 | 175000 | 106 |
| 475 | 20231108 | 105200 | 32187856700 | 175100 | 175100 | 175200 | 175100 | 183 |
| 476 | 20231108 | 105100 | 32155806500 | 175100 | 175100 | 175300 | 175100 | 571 |
| 477 | 20231108 | 105000 | 32055787400 | 175000 | 175200 | 175200 | 175000 | 119 |
| 478 | 20231108 | 104900 | 32034953000 | 175100 | 175100 | 175200 | 175100 | 631 |
| 479 | 20231108 | 104800 | 31924436800 | 175100 | 175100 | 175100 | 175000 | 344 |
| 480 | 20231108 | 104700 | 31864204600 | 175000 | 175000 | 175100 | 175000 | 346 |
| 481 | 20231108 | 104600 | 31803631600 | 175000 | 175100 | 175200 | 175000 | 538 |
| 482 | 20231108 | 104500 | 31709433100 | 175100 | 175000 | 175100 | 174900 | 1100 |
| 483 | 20231108 | 104400 | 31516943200 | 175000 | 174900 | 175000 | 174900 | 564 |
| 484 | 20231108 | 104300 | 31418294300 | 174900 | 175000 | 175000 | 174900 | 330 |
| 485 | 20231108 | 104200 | 31360573400 | 175000 | 175000 | 175000 | 174900 | 465 |
| 486 | 20231108 | 104100 | 31279203900 | 175000 | 174900 | 175000 | 174900 | 256 |
| 487 | 20231108 | 104000 | 31234412600 | 174900 | 175000 | 175000 | 174900 | 254 |
| 488 | 20231108 | 103900 | 31189975200 | 175000 | 175000 | 175000 | 174900 | 522 |
| 489 | 20231108 | 103800 | 31098633200 | 175000 | 175000 | 175100 | 174900 | 308 |
| 490 | 20231108 | 103700 | 31044730200 | 175000 | 175000 | 175100 | 175000 | 535 |
| 491 | 20231108 | 103600 | 30951099200 | 175000 | 175100 | 175100 | 175000 | 110 |
| 492 | 20231108 | 103500 | 30931848900 | 175000 | 175100 | 175100 | 175000 | 864 |
| 493 | 20231108 | 103400 | 30780618400 | 175100 | 175100 | 175200 | 175100 | 135 |
| 494 | 20231108 | 103300 | 30756977000 | 175100 | 175100 | 175200 | 175000 | 637 |
| 495 | 20231108 | 103200 | 30645439300 | 175000 | 175100 | 175100 | 175000 | 105 |
| 496 | 20231108 | 103100 | 30627063100 | 175100 | 175300 | 175400 | 175100 | 771 |
| 497 | 20231108 | 103000 | 30491960100 | 175300 | 175100 | 175400 | 175000 | 1241 |
| 498 | 20231108 | 102900 | 30274536900 | 175000 | 175000 | 175000 | 174900 | 707 |
| 499 | 20231108 | 102800 | 30150816700 | 175000 | 175100 | 175100 | 174900 | 1272 |
| 500 | 20231108 | 102700 | 29928219200 | 175100 | 175200 | 175200 | 175000 | 417 |
| 501 | 20231108 | 102600 | 29855211800 | 175100 | 175100 | 175200 | 175100 | 564 |
| 502 | 20231108 | 102500 | 29756429700 | 175100 | 175200 | 175200 | 175000 | 1182 |
| 503 | 20231108 | 102400 | 29549504100 | 175100 | 175100 | 175200 | 175000 | 596 |
| 504 | 20231108 | 102300 | 29445153400 | 175000 | 175000 | 175100 | 175000 | 262 |
| 505 | 20231108 | 102200 | 29399301900 | 175100 | 175000 | 175100 | 175000 | 197 |
| 506 | 20231108 | 102100 | 29364814700 | 175000 | 175000 | 175000 | 174900 | 902 |
| 507 | 20231108 | 102000 | 29206982400 | 174900 | 174900 | 174900 | 174800 | 1052 |
| 508 | 20231108 | 101900 | 29023001100 | 174900 | 174800 | 174900 | 174800 | 261 |
| 509 | 20231108 | 101800 | 28977363400 | 174900 | 174800 | 174900 | 174800 | 461 |
| 510 | 20231108 | 101700 | 28896778300 | 174800 | 175000 | 175000 | 174800 | 482 |
| 511 | 20231108 | 101600 | 28812472800 | 175000 | 175000 | 175000 | 174900 | 189 |
| 512 | 20231108 | 101500 | 28779403800 | 175000 | 174800 | 175000 | 174800 | 712 |
| 513 | 20231108 | 101400 | 28654885800 | 174900 | 175000 | 175000 | 174800 | 875 |
| 514 | 20231108 | 101300 | 28501842900 | 175000 | 174900 | 175000 | 174900 | 85 |
| 515 | 20231108 | 101200 | 28486969200 | 174900 | 175000 | 175100 | 174900 | 680 |
| 516 | 20231108 | 101100 | 28367992700 | 175000 | 175000 | 175000 | 174900 | 594 |
| 517 | 20231108 | 101000 | 28264044900 | 175000 | 174900 | 175000 | 174800 | 1059 |
| 518 | 20231108 | 100900 | 28078845700 | 174900 | 174900 | 174900 | 174800 | 344 |
| 519 | 20231108 | 100800 | 28018691600 | 174800 | 174800 | 174900 | 174800 | 179 |
| 520 | 20231108 | 100700 | 27987389200 | 174900 | 174800 | 174900 | 174800 | 254 |
| 521 | 20231108 | 100600 | 27942979100 | 174900 | 174800 | 174900 | 174800 | 123 |
| 522 | 20231108 | 100500 | 27921470100 | 174800 | 175000 | 175000 | 174800 | 165 |
| 523 | 20231108 | 100400 | 27892610800 | 174800 | 174800 | 174800 | 174700 | 607 |
| 524 | 20231108 | 100300 | 27786511100 | 174800 | 175000 | 175100 | 174800 | 326 |
| 525 | 20231108 | 100200 | 27729513000 | 175000 | 174700 | 175200 | 174700 | 2175 |
| 526 | 20231108 | 100100 | 27348912500 | 174800 | 174900 | 175000 | 174600 | 2384 |
| 527 | 20231108 | 100000 | 26932320100 | 175000 | 175100 | 175200 | 175000 | 1834 |
| 528 | 20231108 | 095900 | 26611298100 | 175200 | 175200 | 175300 | 175100 | 669 |
| 529 | 20231108 | 095800 | 26494085500 | 175200 | 175000 | 175200 | 174900 | 1587 |
| 530 | 20231108 | 095700 | 26216249000 | 175000 | 174900 | 175000 | 174800 | 565 |
| 531 | 20231108 | 095600 | 26117412800 | 174900 | 174700 | 175000 | 174700 | 1540 |
| 532 | 20231108 | 095500 | 25848163800 | 174700 | 174800 | 174800 | 174700 | 250 |
| 533 | 20231108 | 095400 | 25804476200 | 174800 | 174700 | 174900 | 174700 | 470 |
| 534 | 20231108 | 095300 | 25722315400 | 174700 | 174800 | 174800 | 174600 | 2451 |
| 535 | 20231108 | 095200 | 25294129600 | 174800 | 175100 | 175200 | 174800 | 4732 |
| 536 | 20231108 | 095100 | 24466253300 | 175100 | 175100 | 175200 | 175100 | 469 |
| 537 | 20231108 | 095000 | 24384131100 | 175100 | 175100 | 175200 | 175000 | 2573 |
| 538 | 20231108 | 094900 | 23933670100 | 175100 | 175100 | 175200 | 175100 | 635 |
| 539 | 20231108 | 094800 | 23822480500 | 175100 | 175200 | 175300 | 175100 | 1428 |
| 540 | 20231108 | 094700 | 23572322700 | 175200 | 175400 | 175500 | 175200 | 998 |
| 541 | 20231108 | 094600 | 23397359300 | 175400 | 175300 | 175500 | 175300 | 1499 |
| 542 | 20231108 | 094500 | 23134532200 | 175300 | 175400 | 175400 | 175300 | 1219 |
| 543 | 20231108 | 094400 | 22920794700 | 175400 | 175400 | 175400 | 175300 | 422 |
| 544 | 20231108 | 094300 | 22846795000 | 175400 | 175300 | 175400 | 175200 | 740 |
| 545 | 20231108 | 094200 | 22717049100 | 175300 | 175200 | 175400 | 175200 | 992 |
| 546 | 20231108 | 094100 | 22543167900 | 175200 | 175200 | 175300 | 175100 | 2170 |
| 547 | 20231108 | 094000 | 22162982300 | 175300 | 175600 | 175600 | 175200 | 3069 |
| 548 | 20231108 | 093900 | 21624709600 | 175600 | 175500 | 175600 | 175500 | 1207 |
| 549 | 20231108 | 093800 | 21412787000 | 175600 | 175500 | 175600 | 175500 | 555 |
| 550 | 20231108 | 093700 | 21315357600 | 175500 | 175600 | 175600 | 175500 | 1472 |
| 551 | 20231108 | 093600 | 21057005200 | 175600 | 175600 | 175700 | 175500 | 649 |
| 552 | 20231108 | 093500 | 20943040000 | 175600 | 175700 | 175800 | 175500 | 1375 |
| 553 | 20231108 | 093400 | 20701586100 | 175700 | 175600 | 175900 | 175600 | 2223 |
| 554 | 20231108 | 093300 | 20310996700 | 175600 | 175800 | 175800 | 175600 | 1782 |
| 555 | 20231108 | 093200 | 19997924700 | 175800 | 176100 | 176100 | 175600 | 5382 |
| 556 | 20231108 | 093100 | 19051454700 | 176100 | 176200 | 176200 | 176000 | 1030 |
| 557 | 20231108 | 093000 | 18870091100 | 176200 | 176300 | 176300 | 176200 | 391 |
| 558 | 20231108 | 092900 | 18801195000 | 176300 | 176200 | 176400 | 176100 | 1588 |
| 559 | 20231108 | 092800 | 18521287100 | 176200 | 176000 | 176200 | 176000 | 1060 |
| 560 | 20231108 | 092700 | 18334658700 | 176100 | 176100 | 176100 | 176000 | 1037 |
| 561 | 20231108 | 092600 | 18152074400 | 176100 | 176100 | 176200 | 176000 | 975 |
| 562 | 20231108 | 092500 | 17980390400 | 176100 | 176200 | 176300 | 176000 | 1804 |
| 563 | 20231108 | 092400 | 17662614600 | 176200 | 176300 | 176600 | 176200 | 1940 |
| 564 | 20231108 | 092300 | 17320535900 | 176300 | 176100 | 176400 | 176100 | 1428 |
| 565 | 20231108 | 092200 | 17068913800 | 176200 | 176300 | 176400 | 176100 | 1540 |
| 566 | 20231108 | 092100 | 16797512600 | 176300 | 176500 | 176600 | 176300 | 1552 |
| 567 | 20231108 | 092000 | 16523689900 | 176600 | 176800 | 176900 | 176500 | 1363 |
| 568 | 20231108 | 091900 | 16282802100 | 176800 | 176600 | 176800 | 176400 | 3465 |
| 569 | 20231108 | 091800 | 15670785000 | 176500 | 176500 | 176900 | 176500 | 3019 |
| 570 | 20231108 | 091700 | 15137443600 | 176500 | 176300 | 176800 | 176300 | 2618 |
| 571 | 20231108 | 091600 | 14675026600 | 176300 | 176400 | 176500 | 176200 | 1505 |
| 572 | 20231108 | 091500 | 14409547700 | 176200 | 176300 | 176400 | 176100 | 3270 |
| 573 | 20231108 | 091400 | 13833244500 | 176300 | 176300 | 176400 | 176300 | 547 |
| 574 | 20231108 | 091300 | 13736797600 | 176300 | 176500 | 176500 | 176200 | 1849 |
| 575 | 20231108 | 091200 | 13410740500 | 176600 | 176500 | 176800 | 176400 | 3585 |
| 576 | 20231108 | 091100 | 12777802700 | 176400 | 176500 | 176600 | 176400 | 1496 |
| 577 | 20231108 | 091000 | 12513758800 | 176500 | 176500 | 176800 | 176500 | 2126 |
| 578 | 20231108 | 090900 | 12138181800 | 176600 | 176600 | 176900 | 176500 | 3897 |
| 579 | 20231108 | 090800 | 11449652100 | 176600 | 177400 | 177500 | 176400 | 7462 |
| 580 | 20231108 | 090700 | 10130269800 | 177500 | 177500 | 177500 | 177100 | 2917 |
| 581 | 20231108 | 090600 | 9613042600 | 177400 | 177100 | 177600 | 177100 | 4390 |
| 582 | 20231108 | 090500 | 8834101500 | 177100 | 177200 | 177200 | 177100 | 1577 |
| 583 | 20231108 | 090400 | 8554749100 | 177200 | 177800 | 177800 | 177100 | 5674 |
| 584 | 20231108 | 090300 | 7547686900 | 177800 | 177900 | 178400 | 177800 | 5987 |
| 585 | 20231108 | 090200 | 6481481900 | 177900 | 177800 | 178000 | 177800 | 2532 |
| 586 | 20231108 | 090100 | 6031026200 | 177900 | 178500 | 178700 | 177800 | 7394 |
| 587 | 20231108 | 090000 | 4713901900 | 178700 | 177900 | 179000 | 177900 | 26111 |