34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 40726 |
| 3 | 20231108 | 190500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 4 | 20231108 | 190400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 5 | 20231108 | 190300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 6 | 20231108 | 190200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 7 | 20231108 | 190100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 8 | 20231108 | 190000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 9 | 20231108 | 185900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 10 | 20231108 | 185800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 11 | 20231108 | 185700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 12 | 20231108 | 185600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 13 | 20231108 | 185500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 14 | 20231108 | 185400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 15 | 20231108 | 185300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 16 | 20231108 | 185200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 17 | 20231108 | 185100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 18 | 20231108 | 185000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 19 | 20231108 | 184900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 20 | 20231108 | 184800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 21 | 20231108 | 184700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 22 | 20231108 | 184600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 23 | 20231108 | 184500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 24 | 20231108 | 184400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 25 | 20231108 | 184300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 26 | 20231108 | 184200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 27 | 20231108 | 184100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 28 | 20231108 | 184000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 29 | 20231108 | 183900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 30 | 20231108 | 183800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 31 | 20231108 | 183700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 32 | 20231108 | 183600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 40726 |
| 33 | 20231108 | 183500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 34 | 20231108 | 183400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 35 | 20231108 | 183300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 36 | 20231108 | 183200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 37 | 20231108 | 183100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 38 | 20231108 | 183000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 39 | 20231108 | 182900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 40 | 20231108 | 182800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 41 | 20231108 | 182700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 42 | 20231108 | 182600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 43 | 20231108 | 182500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 44 | 20231108 | 182400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 45 | 20231108 | 182300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 46 | 20231108 | 182200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 47 | 20231108 | 182100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 48 | 20231108 | 182000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 49 | 20231108 | 181900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 50 | 20231108 | 181800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 51 | 20231108 | 181700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 52 | 20231108 | 181600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 53 | 20231108 | 181500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 54 | 20231108 | 181400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 55 | 20231108 | 181300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 56 | 20231108 | 181200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 57 | 20231108 | 181100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 58 | 20231108 | 181000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 59 | 20231108 | 180900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 60 | 20231108 | 180800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 61 | 20231108 | 180700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 62 | 20231108 | 180600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 40726 |
| 63 | 20231108 | 180500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 64 | 20231108 | 180400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 65 | 20231108 | 180300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 66 | 20231108 | 180200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 67 | 20231108 | 180100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 68 | 20231108 | 180000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 69 | 20231108 | 175900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 70 | 20231108 | 175800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 71 | 20231108 | 175700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 72 | 20231108 | 175600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 73 | 20231108 | 175500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 74 | 20231108 | 175400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 75 | 20231108 | 175300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 76 | 20231108 | 175200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 77 | 20231108 | 175100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 78 | 20231108 | 175000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 79 | 20231108 | 174900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 80 | 20231108 | 174800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 81 | 20231108 | 174700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 82 | 20231108 | 174600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 83 | 20231108 | 174500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 84 | 20231108 | 174400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 85 | 20231108 | 174300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 86 | 20231108 | 174200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 87 | 20231108 | 174100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 88 | 20231108 | 174000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 89 | 20231108 | 173900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 90 | 20231108 | 173800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 91 | 20231108 | 173700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 92 | 20231108 | 173600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 40726 |
| 93 | 20231108 | 173500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 94 | 20231108 | 173400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 95 | 20231108 | 173300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 96 | 20231108 | 173200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 97 | 20231108 | 173100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 98 | 20231108 | 173000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 99 | 20231108 | 172900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 100 | 20231108 | 172800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 101 | 20231108 | 172700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 102 | 20231108 | 172600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 103 | 20231108 | 172500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 104 | 20231108 | 172400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 105 | 20231108 | 172300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 106 | 20231108 | 172200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 107 | 20231108 | 172100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 108 | 20231108 | 172000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 109 | 20231108 | 171900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 110 | 20231108 | 171800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 111 | 20231108 | 171700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 112 | 20231108 | 171600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 113 | 20231108 | 171500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 114 | 20231108 | 171400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 115 | 20231108 | 171300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 116 | 20231108 | 171200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 117 | 20231108 | 171100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 118 | 20231108 | 171000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 119 | 20231108 | 170900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 120 | 20231108 | 170800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 121 | 20231108 | 170700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 122 | 20231108 | 170600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 40726 |
| 123 | 20231108 | 170500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 124 | 20231108 | 170400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 125 | 20231108 | 170300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 126 | 20231108 | 170200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 127 | 20231108 | 170100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 128 | 20231108 | 170000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 129 | 20231108 | 165900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 130 | 20231108 | 165800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 131 | 20231108 | 165700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 132 | 20231108 | 165600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 133 | 20231108 | 165500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 134 | 20231108 | 165400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 135 | 20231108 | 165300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 136 | 20231108 | 165200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 137 | 20231108 | 165100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 138 | 20231108 | 165000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 139 | 20231108 | 164900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 140 | 20231108 | 164800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 141 | 20231108 | 164700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 142 | 20231108 | 164600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 143 | 20231108 | 164500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 144 | 20231108 | 164400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 145 | 20231108 | 164300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 146 | 20231108 | 164200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 147 | 20231108 | 164100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 148 | 20231108 | 164000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 149 | 20231108 | 163900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 150 | 20231108 | 163800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 151 | 20231108 | 163700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 152 | 20231108 | 163600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 40726 |
| 153 | 20231108 | 163500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 154 | 20231108 | 163400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 155 | 20231108 | 163300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 156 | 20231108 | 163200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 157 | 20231108 | 163100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 158 | 20231108 | 163000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 159 | 20231108 | 162900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 160 | 20231108 | 162800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 161 | 20231108 | 162700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 162 | 20231108 | 162600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 163 | 20231108 | 162500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 164 | 20231108 | 162400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 165 | 20231108 | 162300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 166 | 20231108 | 162200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 167 | 20231108 | 162100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 168 | 20231108 | 162000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 169 | 20231108 | 161900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 170 | 20231108 | 161800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 171 | 20231108 | 161700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 172 | 20231108 | 161600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 173 | 20231108 | 161500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 174 | 20231108 | 161400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 175 | 20231108 | 161300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 176 | 20231108 | 161200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 177 | 20231108 | 161100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 178 | 20231108 | 161000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 179 | 20231108 | 160900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 180 | 20231108 | 160800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 181 | 20231108 | 160700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 182 | 20231108 | 160600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 40726 |
| 183 | 20231108 | 160500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 184 | 20231108 | 160400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 185 | 20231108 | 160300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 186 | 20231108 | 160200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 187 | 20231108 | 160100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 188 | 20231108 | 160000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 189 | 20231108 | 155900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 190 | 20231108 | 155800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 191 | 20231108 | 155700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 192 | 20231108 | 155600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 193 | 20231108 | 155500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 194 | 20231108 | 155400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 195 | 20231108 | 155300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 196 | 20231108 | 155200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 197 | 20231108 | 155100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 198 | 20231108 | 155000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 199 | 20231108 | 154900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 200 | 20231108 | 154800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 201 | 20231108 | 154700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 202 | 20231108 | 154600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 203 | 20231108 | 154500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 204 | 20231108 | 154400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 205 | 20231108 | 154300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 206 | 20231108 | 154200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 207 | 20231108 | 154100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 208 | 20231108 | 154000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 209 | 20231108 | 153900 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 210 | 20231108 | 153800 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 211 | 20231108 | 153700 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 212 | 20231108 | 153600 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 40726 |
| 213 | 20231108 | 153500 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 214 | 20231108 | 153400 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 215 | 20231108 | 153300 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 216 | 20231108 | 153200 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 217 | 20231108 | 153100 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 218 | 20231108 | 153000 | 218958267800 | 57000 | 57000 | 57000 | 57000 | 40726 |
| 219 | 20231108 | 152900 | 216636885800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 220 | 20231108 | 152800 | 216636885800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 221 | 20231108 | 152700 | 216636885800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 222 | 20231108 | 152600 | 216636885800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 223 | 20231108 | 152500 | 216636885800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 224 | 20231108 | 152400 | 216636885800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 225 | 20231108 | 152300 | 216636885800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 226 | 20231108 | 152200 | 216636885800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 227 | 20231108 | 152100 | 216636885800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 228 | 20231108 | 152000 | 216636885800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 229 | 20231108 | 151900 | 216636885800 | 57000 | 56900 | 57000 | 56800 | 10570 |
| 230 | 20231108 | 151800 | 216035060300 | 56900 | 56900 | 57000 | 56800 | 18423 |
| 231 | 20231108 | 151700 | 214987466500 | 56900 | 56600 | 56900 | 56600 | 13432 |
| 232 | 20231108 | 151600 | 214225303100 | 56600 | 56700 | 56800 | 56600 | 31083 |
| 233 | 20231108 | 151500 | 212465257300 | 56700 | 56700 | 56800 | 56600 | 15111 |
| 234 | 20231108 | 151400 | 211608860800 | 56800 | 56700 | 56800 | 56600 | 21093 |
| 235 | 20231108 | 151300 | 210413303600 | 56800 | 56900 | 56900 | 56700 | 24509 |
| 236 | 20231108 | 151200 | 209021966000 | 56900 | 56900 | 57000 | 56800 | 14462 |
| 237 | 20231108 | 151100 | 208199259900 | 56900 | 56900 | 57000 | 56800 | 16449 |
| 238 | 20231108 | 151000 | 207263581600 | 56900 | 57000 | 57100 | 56800 | 29760 |
| 239 | 20231108 | 150900 | 205570041300 | 57000 | 57000 | 57100 | 57000 | 44714 |
| 240 | 20231108 | 150800 | 203021130700 | 57000 | 57100 | 57100 | 57000 | 6111 |
| 241 | 20231108 | 150700 | 202672567100 | 57100 | 57100 | 57200 | 57000 | 9416 |
| 242 | 20231108 | 150600 | 202135284300 | 57100 | 57100 | 57200 | 57100 | 5917 |
| 243 | 20231108 | 150500 | 201797380600 | 57100 | 57200 | 57200 | 57100 | 7791 |
| 244 | 20231108 | 150400 | 201352291800 | 57200 | 57300 | 57300 | 57100 | 8406 |
| 245 | 20231108 | 150300 | 200872012500 | 57200 | 57200 | 57200 | 57000 | 16706 |
| 246 | 20231108 | 150200 | 199917627100 | 57100 | 57200 | 57300 | 57100 | 28495 |
| 247 | 20231108 | 150100 | 198289743000 | 57200 | 57300 | 57400 | 57200 | 12717 |
| 248 | 20231108 | 150000 | 197561433400 | 57300 | 57400 | 57500 | 57300 | 12043 |
| 249 | 20231108 | 145900 | 196870535100 | 57400 | 57500 | 57600 | 57400 | 8230 |
| 250 | 20231108 | 145800 | 196397282400 | 57500 | 57600 | 57700 | 57500 | 6280 |
| 251 | 20231108 | 145700 | 196035645000 | 57700 | 57700 | 57700 | 57600 | 2715 |
| 252 | 20231108 | 145600 | 195879247100 | 57700 | 57800 | 57900 | 57700 | 5880 |
| 253 | 20231108 | 145500 | 195539895300 | 57700 | 57700 | 57800 | 57700 | 2208 |
| 254 | 20231108 | 145400 | 195412384600 | 57800 | 57800 | 57900 | 57700 | 3865 |
| 255 | 20231108 | 145300 | 195188981000 | 57800 | 57700 | 57900 | 57700 | 5108 |
| 256 | 20231108 | 145200 | 194893762800 | 57700 | 57600 | 57800 | 57600 | 4475 |
| 257 | 20231108 | 145100 | 194635785000 | 57600 | 57600 | 57700 | 57600 | 3735 |
| 258 | 20231108 | 145000 | 194420648400 | 57600 | 57600 | 57700 | 57600 | 3489 |
| 259 | 20231108 | 144900 | 194219656000 | 57700 | 57700 | 57800 | 57600 | 1782 |
| 260 | 20231108 | 144800 | 194116909000 | 57700 | 57700 | 57800 | 57600 | 4645 |
| 261 | 20231108 | 144700 | 193849105600 | 57700 | 57600 | 57800 | 57500 | 5666 |
| 262 | 20231108 | 144600 | 193522422400 | 57700 | 57800 | 57800 | 57600 | 12404 |
| 263 | 20231108 | 144500 | 192807012100 | 57700 | 57700 | 57800 | 57700 | 3695 |
| 264 | 20231108 | 144400 | 192593519700 | 57700 | 57700 | 57800 | 57700 | 1631 |
| 265 | 20231108 | 144300 | 192499372600 | 57700 | 57800 | 57900 | 57700 | 1924 |
| 266 | 20231108 | 144200 | 192388221100 | 57800 | 57800 | 57800 | 57700 | 2409 |
| 267 | 20231108 | 144100 | 192249011500 | 57800 | 57700 | 57900 | 57600 | 11121 |
| 268 | 20231108 | 144000 | 191607572900 | 57600 | 57700 | 57700 | 57600 | 3203 |
| 269 | 20231108 | 143900 | 191423040400 | 57600 | 57600 | 57700 | 57600 | 3588 |
| 270 | 20231108 | 143800 | 191216177100 | 57700 | 57700 | 57800 | 57600 | 2712 |
| 271 | 20231108 | 143700 | 191059784200 | 57700 | 57800 | 57800 | 57700 | 7062 |
| 272 | 20231108 | 143600 | 190651875200 | 57800 | 57800 | 57900 | 57700 | 2261 |
| 273 | 20231108 | 143500 | 190521203800 | 57800 | 57700 | 57800 | 57700 | 3328 |
| 274 | 20231108 | 143400 | 190328930700 | 57800 | 57600 | 57800 | 57600 | 3835 |
| 275 | 20231108 | 143300 | 190107651300 | 57600 | 57600 | 57700 | 57500 | 12146 |
| 276 | 20231108 | 143200 | 189408799900 | 57600 | 57700 | 57700 | 57600 | 6089 |
| 277 | 20231108 | 143100 | 189057902100 | 57700 | 57700 | 57800 | 57600 | 3596 |
| 278 | 20231108 | 143000 | 188850404800 | 57700 | 57800 | 57900 | 57700 | 3563 |
| 279 | 20231108 | 142900 | 188644756300 | 57800 | 57800 | 57900 | 57700 | 4934 |
| 280 | 20231108 | 142800 | 188359815900 | 57800 | 57900 | 58000 | 57800 | 3638 |
| 281 | 20231108 | 142700 | 188149303700 | 58000 | 58000 | 58100 | 57900 | 4647 |
| 282 | 20231108 | 142600 | 187879879300 | 58000 | 57800 | 58200 | 57800 | 12059 |
| 283 | 20231108 | 142500 | 187179878200 | 57800 | 57600 | 57800 | 57600 | 3229 |
| 284 | 20231108 | 142400 | 186993557100 | 57600 | 57700 | 57800 | 57500 | 37627 |
| 285 | 20231108 | 142300 | 184827081700 | 57800 | 58100 | 58100 | 57700 | 16543 |
| 286 | 20231108 | 142200 | 183869694700 | 58100 | 58000 | 58100 | 57900 | 4384 |
| 287 | 20231108 | 142100 | 183615419100 | 58000 | 57900 | 58000 | 57900 | 3620 |
| 288 | 20231108 | 142000 | 183405808000 | 57900 | 57900 | 58000 | 57900 | 1998 |
| 289 | 20231108 | 141900 | 183290072400 | 58000 | 57900 | 58000 | 57800 | 8085 |
| 290 | 20231108 | 141800 | 182822188400 | 57900 | 58000 | 58100 | 57900 | 10425 |
| 291 | 20231108 | 141700 | 182217631200 | 58000 | 58100 | 58200 | 58000 | 5513 |
| 292 | 20231108 | 141600 | 181897377900 | 58100 | 58200 | 58300 | 58100 | 7081 |
| 293 | 20231108 | 141500 | 181485737800 | 58200 | 58200 | 58300 | 58100 | 6013 |
| 294 | 20231108 | 141400 | 181135778300 | 58200 | 58400 | 58400 | 58200 | 6032 |
| 295 | 20231108 | 141300 | 180784082200 | 58400 | 58400 | 58500 | 58300 | 2503 |
| 296 | 20231108 | 141200 | 180637859600 | 58500 | 58400 | 58500 | 58400 | 1274 |
| 297 | 20231108 | 141100 | 180563444100 | 58400 | 58400 | 58500 | 58300 | 5334 |
| 298 | 20231108 | 141000 | 180251933600 | 58500 | 58400 | 58500 | 58400 | 877 |
| 299 | 20231108 | 140900 | 180200693700 | 58400 | 58300 | 58500 | 58200 | 2866 |
| 300 | 20231108 | 140800 | 180033391400 | 58200 | 58200 | 58300 | 58100 | 4147 |
| 301 | 20231108 | 140700 | 179791898200 | 58200 | 58200 | 58300 | 58200 | 5106 |
| 302 | 20231108 | 140600 | 179494683200 | 58200 | 58400 | 58400 | 58200 | 3524 |
| 303 | 20231108 | 140500 | 179289202700 | 58300 | 58400 | 58500 | 58300 | 4781 |
| 304 | 20231108 | 140400 | 179010020500 | 58400 | 58500 | 58600 | 58400 | 10340 |
| 305 | 20231108 | 140300 | 178405231200 | 58600 | 58600 | 58600 | 58500 | 1573 |
| 306 | 20231108 | 140200 | 178313103900 | 58500 | 58700 | 58700 | 58500 | 3694 |
| 307 | 20231108 | 140100 | 178096668300 | 58600 | 58600 | 58700 | 58600 | 2699 |
| 308 | 20231108 | 140000 | 177938465300 | 58600 | 58600 | 58700 | 58600 | 1258 |
| 309 | 20231108 | 135900 | 177864725400 | 58600 | 58800 | 58800 | 58600 | 15008 |
| 310 | 20231108 | 135800 | 176984051700 | 58800 | 58800 | 58800 | 58700 | 3440 |
| 311 | 20231108 | 135700 | 176781821300 | 58700 | 58800 | 58800 | 58700 | 1385 |
| 312 | 20231108 | 135600 | 176700423400 | 58800 | 58800 | 58800 | 58700 | 2880 |
| 313 | 20231108 | 135500 | 176531158600 | 58700 | 58800 | 58800 | 58700 | 3483 |
| 314 | 20231108 | 135400 | 176326435300 | 58800 | 58700 | 58800 | 58700 | 2693 |
| 315 | 20231108 | 135300 | 176168132100 | 58800 | 58800 | 58800 | 58700 | 2217 |
| 316 | 20231108 | 135200 | 176037849900 | 58800 | 59000 | 59000 | 58700 | 19899 |
| 317 | 20231108 | 135100 | 174866382600 | 59000 | 58800 | 59000 | 58700 | 23033 |
| 318 | 20231108 | 135000 | 173510847200 | 58800 | 58700 | 58800 | 58700 | 1634 |
| 319 | 20231108 | 134900 | 173414852300 | 58800 | 58700 | 58800 | 58600 | 5734 |
| 320 | 20231108 | 134800 | 173078338300 | 58700 | 58700 | 58700 | 58600 | 1750 |
| 321 | 20231108 | 134700 | 172975617500 | 58700 | 58600 | 58700 | 58600 | 926 |
| 322 | 20231108 | 134600 | 172921326500 | 58600 | 58600 | 58700 | 58600 | 1234 |
| 323 | 20231108 | 134500 | 172848982200 | 58600 | 58600 | 58700 | 58600 | 1348 |
| 324 | 20231108 | 134400 | 172769868200 | 58600 | 58700 | 58700 | 58600 | 754 |
| 325 | 20231108 | 134300 | 172725639200 | 58700 | 58600 | 58700 | 58600 | 2083 |
| 326 | 20231108 | 134200 | 172603479500 | 58700 | 58600 | 58700 | 58600 | 1108 |
| 327 | 20231108 | 134100 | 172538452700 | 58600 | 58600 | 58700 | 58600 | 1259 |
| 328 | 20231108 | 134000 | 172464608300 | 58600 | 58800 | 58800 | 58600 | 5234 |
| 329 | 20231108 | 133900 | 172157434400 | 58800 | 58300 | 58800 | 58300 | 9011 |
| 330 | 20231108 | 133800 | 171629534800 | 58300 | 58300 | 58400 | 58300 | 2628 |
| 331 | 20231108 | 133700 | 171476268800 | 58300 | 58300 | 58400 | 58200 | 3240 |
| 332 | 20231108 | 133600 | 171287382600 | 58300 | 58400 | 58500 | 58300 | 6271 |
| 333 | 20231108 | 133500 | 170921305900 | 58400 | 58500 | 58500 | 58400 | 3503 |
| 334 | 20231108 | 133400 | 170716560400 | 58500 | 58500 | 58600 | 58500 | 4545 |
| 335 | 20231108 | 133300 | 170450645500 | 58500 | 58500 | 58600 | 58500 | 1632 |
| 336 | 20231108 | 133200 | 170355054500 | 58600 | 58600 | 58700 | 58500 | 4884 |
| 337 | 20231108 | 133100 | 170069018800 | 58600 | 58700 | 58800 | 58600 | 5186 |
| 338 | 20231108 | 133000 | 169764935200 | 58700 | 58700 | 58800 | 58700 | 7777 |
| 339 | 20231108 | 132900 | 169308160200 | 58800 | 58700 | 58800 | 58700 | 4071 |
| 340 | 20231108 | 132800 | 169069085200 | 58700 | 58800 | 58800 | 58700 | 3404 |
| 341 | 20231108 | 132700 | 168869117400 | 58700 | 58700 | 58900 | 58600 | 12115 |
| 342 | 20231108 | 132600 | 168156919900 | 58700 | 58600 | 58700 | 58500 | 5297 |
| 343 | 20231108 | 132500 | 167846382200 | 58500 | 58300 | 58600 | 58300 | 11806 |
| 344 | 20231108 | 132400 | 167156461900 | 58300 | 58500 | 58500 | 58300 | 3471 |
| 345 | 20231108 | 132300 | 166953764600 | 58500 | 58400 | 58500 | 58400 | 3127 |
| 346 | 20231108 | 132200 | 166771012600 | 58500 | 58500 | 58600 | 58400 | 4799 |
| 347 | 20231108 | 132100 | 166490483200 | 58500 | 58700 | 58800 | 58400 | 24988 |
| 348 | 20231108 | 132000 | 165026045600 | 58800 | 58900 | 58900 | 58700 | 14778 |
| 349 | 20231108 | 131900 | 164156676600 | 58900 | 58700 | 58900 | 58600 | 21695 |
| 350 | 20231108 | 131800 | 162881736000 | 58600 | 58500 | 58600 | 58400 | 17163 |
| 351 | 20231108 | 131700 | 161877158400 | 58500 | 58300 | 58500 | 58300 | 17367 |
| 352 | 20231108 | 131600 | 160863696400 | 58300 | 58300 | 58300 | 58200 | 1726 |
| 353 | 20231108 | 131500 | 160763180700 | 58300 | 58300 | 58400 | 58200 | 12406 |
| 354 | 20231108 | 131400 | 160039757800 | 58200 | 58100 | 58300 | 58000 | 11672 |
| 355 | 20231108 | 131300 | 159360880000 | 58100 | 57900 | 58200 | 57900 | 12907 |
| 356 | 20231108 | 131200 | 158611739000 | 57900 | 57900 | 58000 | 57900 | 1316 |
| 357 | 20231108 | 131100 | 158535528200 | 58000 | 58000 | 58000 | 57900 | 1194 |
| 358 | 20231108 | 131000 | 158466330300 | 57900 | 57900 | 58000 | 57900 | 1323 |
| 359 | 20231108 | 130900 | 158389695400 | 57900 | 58000 | 58000 | 57900 | 1178 |
| 360 | 20231108 | 130800 | 158321463200 | 57900 | 57800 | 58000 | 57800 | 5086 |
| 361 | 20231108 | 130700 | 158026981700 | 57800 | 57800 | 57900 | 57700 | 5237 |
| 362 | 20231108 | 130600 | 157724372300 | 57800 | 57700 | 57800 | 57700 | 533 |
| 363 | 20231108 | 130500 | 157693604000 | 57700 | 57700 | 57800 | 57700 | 802 |
| 364 | 20231108 | 130400 | 157647318700 | 57700 | 57700 | 57800 | 57600 | 2889 |
| 365 | 20231108 | 130300 | 157480664800 | 57700 | 57700 | 57700 | 57600 | 645 |
| 366 | 20231108 | 130200 | 157443509400 | 57600 | 57600 | 57700 | 57500 | 1894 |
| 367 | 20231108 | 130100 | 157334417900 | 57600 | 57500 | 57600 | 57500 | 1497 |
| 368 | 20231108 | 130000 | 157248269600 | 57600 | 57700 | 57700 | 57500 | 7014 |
| 369 | 20231108 | 125900 | 156844309600 | 57600 | 57700 | 57700 | 57600 | 6235 |
| 370 | 20231108 | 125800 | 156485111900 | 57700 | 57600 | 57700 | 57600 | 859 |
| 371 | 20231108 | 125700 | 156435582800 | 57700 | 57700 | 57700 | 57600 | 1287 |
| 372 | 20231108 | 125600 | 156361379800 | 57700 | 57600 | 57800 | 57600 | 4663 |
| 373 | 20231108 | 125500 | 156092384400 | 57700 | 57700 | 57700 | 57600 | 4651 |
| 374 | 20231108 | 125400 | 155824230800 | 57700 | 57700 | 57800 | 57700 | 1887 |
| 375 | 20231108 | 125300 | 155715345600 | 57700 | 57800 | 57900 | 57700 | 6926 |
| 376 | 20231108 | 125200 | 155315163600 | 57900 | 57800 | 57900 | 57800 | 765 |
| 377 | 20231108 | 125100 | 155270936600 | 57800 | 57900 | 57900 | 57800 | 1447 |
| 378 | 20231108 | 125000 | 155187241900 | 57800 | 57900 | 57900 | 57800 | 790 |
| 379 | 20231108 | 124900 | 155141551400 | 57900 | 57800 | 57900 | 57800 | 663 |
| 380 | 20231108 | 124800 | 155103186300 | 57800 | 57800 | 57800 | 57700 | 1942 |
| 381 | 20231108 | 124700 | 154990957000 | 57700 | 57800 | 57800 | 57700 | 1891 |
| 382 | 20231108 | 124600 | 154881709200 | 57700 | 57700 | 57800 | 57600 | 1485 |
| 383 | 20231108 | 124500 | 154796033300 | 57700 | 57600 | 57700 | 57600 | 1315 |
| 384 | 20231108 | 124400 | 154720201600 | 57600 | 57600 | 57700 | 57600 | 1267 |
| 385 | 20231108 | 124300 | 154647196900 | 57600 | 57600 | 57700 | 57600 | 651 |
| 386 | 20231108 | 124200 | 154609693500 | 57600 | 57700 | 57700 | 57600 | 1300 |
| 387 | 20231108 | 124100 | 154534802500 | 57700 | 57600 | 57700 | 57600 | 832 |
| 388 | 20231108 | 124000 | 154486857300 | 57700 | 57700 | 57700 | 57600 | 517 |
| 389 | 20231108 | 123900 | 154457047800 | 57700 | 57800 | 57800 | 57600 | 3648 |
| 390 | 20231108 | 123800 | 154246566000 | 57800 | 57800 | 57800 | 57700 | 1161 |
| 391 | 20231108 | 123700 | 154179495100 | 57700 | 57700 | 57800 | 57700 | 1749 |
| 392 | 20231108 | 123600 | 154078575800 | 57700 | 57600 | 57700 | 57600 | 6521 |
| 393 | 20231108 | 123500 | 153702892400 | 57600 | 57700 | 57700 | 57600 | 1673 |
| 394 | 20231108 | 123400 | 153606444800 | 57700 | 57700 | 57800 | 57600 | 3036 |
| 395 | 20231108 | 123300 | 153431288700 | 57600 | 57700 | 57700 | 57600 | 1467 |
| 396 | 20231108 | 123200 | 153346722200 | 57700 | 57700 | 57800 | 57700 | 1709 |
| 397 | 20231108 | 123100 | 153248110400 | 57800 | 57700 | 57800 | 57700 | 1507 |
| 398 | 20231108 | 123000 | 153161134800 | 57700 | 57700 | 57800 | 57700 | 4041 |
| 399 | 20231108 | 122900 | 152927892500 | 57700 | 57900 | 57900 | 57700 | 3375 |
| 400 | 20231108 | 122800 | 152732830000 | 57900 | 57800 | 57900 | 57800 | 1025 |
| 401 | 20231108 | 122700 | 152673575100 | 57800 | 57900 | 57900 | 57800 | 1334 |
| 402 | 20231108 | 122600 | 152596442800 | 57900 | 57800 | 58000 | 57800 | 744 |
| 403 | 20231108 | 122500 | 152553370000 | 57800 | 57900 | 58000 | 57800 | 3215 |
| 404 | 20231108 | 122400 | 152367224900 | 57900 | 57700 | 57900 | 57600 | 9009 |
| 405 | 20231108 | 122300 | 151846316500 | 57700 | 57600 | 57700 | 57600 | 1266 |
| 406 | 20231108 | 122200 | 151773388400 | 57600 | 57700 | 57700 | 57600 | 1277 |
| 407 | 20231108 | 122100 | 151699755100 | 57700 | 57700 | 57700 | 57600 | 874 |
| 408 | 20231108 | 122000 | 151649384100 | 57600 | 57700 | 57800 | 57600 | 2934 |
| 409 | 20231108 | 121900 | 151480132400 | 57800 | 57700 | 57800 | 57700 | 1850 |
| 410 | 20231108 | 121800 | 151373385900 | 57700 | 57700 | 57800 | 57700 | 882 |
| 411 | 20231108 | 121700 | 151322484600 | 57800 | 57700 | 57800 | 57700 | 6104 |
| 412 | 20231108 | 121600 | 150970262600 | 57800 | 57900 | 57900 | 57700 | 6239 |
| 413 | 20231108 | 121500 | 150609659100 | 57900 | 57900 | 57900 | 57800 | 241 |
| 414 | 20231108 | 121400 | 150595713700 | 57800 | 57900 | 57900 | 57800 | 596 |
| 415 | 20231108 | 121300 | 150561231400 | 57900 | 57800 | 57900 | 57800 | 1609 |
| 416 | 20231108 | 121200 | 150468209800 | 57800 | 57800 | 57900 | 57800 | 900 |
| 417 | 20231108 | 121100 | 150416186000 | 57800 | 57900 | 57900 | 57800 | 814 |
| 418 | 20231108 | 121000 | 150369120900 | 57800 | 57900 | 58000 | 57800 | 1055 |
| 419 | 20231108 | 120900 | 150308047000 | 57900 | 58000 | 58000 | 57800 | 841 |
| 420 | 20231108 | 120800 | 150259347500 | 58000 | 58100 | 58200 | 57900 | 12623 |
| 421 | 20231108 | 120700 | 149527095100 | 58200 | 58200 | 58200 | 58100 | 695 |
| 422 | 20231108 | 120600 | 149486686100 | 58100 | 58100 | 58200 | 58100 | 1667 |
| 423 | 20231108 | 120500 | 149389732600 | 58200 | 58100 | 58200 | 58100 | 901 |
| 424 | 20231108 | 120400 | 149337360800 | 58200 | 58100 | 58200 | 58100 | 2255 |
| 425 | 20231108 | 120300 | 149206286200 | 58100 | 58100 | 58200 | 58000 | 1758 |
| 426 | 20231108 | 120200 | 149104157600 | 58100 | 58100 | 58200 | 58000 | 1838 |
| 427 | 20231108 | 120100 | 148997417100 | 58100 | 58200 | 58300 | 58100 | 7605 |
| 428 | 20231108 | 120000 | 148554832500 | 58200 | 58000 | 58300 | 57900 | 16417 |
| 429 | 20231108 | 115900 | 147601188000 | 58000 | 57800 | 58000 | 57800 | 4106 |
| 430 | 20231108 | 115800 | 147363459300 | 57800 | 57800 | 57900 | 57800 | 886 |
| 431 | 20231108 | 115700 | 147312186500 | 57900 | 57900 | 57900 | 57800 | 438 |
| 432 | 20231108 | 115600 | 147286845200 | 57800 | 57800 | 57900 | 57800 | 808 |
| 433 | 20231108 | 115500 | 147240134100 | 57900 | 57800 | 57900 | 57800 | 1382 |
| 434 | 20231108 | 115400 | 147160197300 | 57800 | 57900 | 57900 | 57800 | 162 |
| 435 | 20231108 | 115300 | 147150827000 | 57900 | 57900 | 57900 | 57800 | 2293 |
| 436 | 20231108 | 115200 | 147018250500 | 57800 | 57900 | 57900 | 57800 | 1045 |
| 437 | 20231108 | 115100 | 146957783600 | 57800 | 57900 | 58000 | 57800 | 1086 |
| 438 | 20231108 | 115000 | 146894966100 | 57900 | 57900 | 58000 | 57800 | 2509 |
| 439 | 20231108 | 114900 | 146749691500 | 57900 | 57900 | 58000 | 57900 | 3015 |
| 440 | 20231108 | 114800 | 146575117700 | 57900 | 57700 | 57900 | 57600 | 2212 |
| 441 | 20231108 | 114700 | 146447377800 | 57600 | 57700 | 57700 | 57600 | 1117 |
| 442 | 20231108 | 114600 | 146382986900 | 57700 | 57700 | 57800 | 57600 | 1797 |
| 443 | 20231108 | 114500 | 146279396100 | 57700 | 57700 | 57800 | 57600 | 2443 |
| 444 | 20231108 | 114400 | 146138434000 | 57800 | 57900 | 57900 | 57700 | 985 |
| 445 | 20231108 | 114300 | 146081512200 | 57800 | 57800 | 57900 | 57800 | 1506 |
| 446 | 20231108 | 114200 | 145994447500 | 57800 | 57900 | 57900 | 57800 | 3988 |
| 447 | 20231108 | 114100 | 145763636200 | 57900 | 57600 | 57900 | 57600 | 4699 |
| 448 | 20231108 | 114000 | 145492610400 | 57600 | 57500 | 57600 | 57500 | 1867 |
| 449 | 20231108 | 113900 | 145385101800 | 57600 | 57500 | 57600 | 57500 | 1354 |
| 450 | 20231108 | 113800 | 145307190800 | 57500 | 57600 | 57700 | 57500 | 5300 |
| 451 | 20231108 | 113700 | 145001956000 | 57600 | 57600 | 57700 | 57600 | 1046 |
| 452 | 20231108 | 113600 | 144941681600 | 57600 | 57600 | 57700 | 57600 | 2999 |
| 453 | 20231108 | 113500 | 144768899600 | 57700 | 57800 | 57800 | 57600 | 2405 |
| 454 | 20231108 | 113400 | 144630173300 | 57800 | 57600 | 57800 | 57600 | 3999 |
| 455 | 20231108 | 113300 | 144399485200 | 57600 | 57800 | 57800 | 57600 | 4950 |
| 456 | 20231108 | 113200 | 144113900700 | 57700 | 57800 | 57800 | 57700 | 2847 |
| 457 | 20231108 | 113100 | 143949596700 | 57800 | 57900 | 57900 | 57800 | 6433 |
| 458 | 20231108 | 113000 | 143577758400 | 57800 | 57900 | 58000 | 57800 | 2831 |
| 459 | 20231108 | 112900 | 143413832300 | 57900 | 58000 | 58000 | 57900 | 837 |
| 460 | 20231108 | 112800 | 143365357400 | 57900 | 57900 | 58000 | 57900 | 3447 |
| 461 | 20231108 | 112700 | 143165704300 | 58000 | 58000 | 58100 | 57900 | 1453 |
| 462 | 20231108 | 112600 | 143081443900 | 58100 | 58100 | 58100 | 58000 | 1787 |
| 463 | 20231108 | 112500 | 142977791100 | 58000 | 58000 | 58100 | 58000 | 2520 |
| 464 | 20231108 | 112400 | 142831559000 | 58100 | 57900 | 58100 | 57900 | 3264 |
| 465 | 20231108 | 112300 | 142642274000 | 57900 | 58100 | 58100 | 57900 | 2631 |
| 466 | 20231108 | 112200 | 142489679500 | 58100 | 58100 | 58100 | 58000 | 794 |
| 467 | 20231108 | 112100 | 142443602000 | 58100 | 58000 | 58100 | 58000 | 3104 |
| 468 | 20231108 | 112000 | 142263501900 | 58000 | 58100 | 58100 | 58000 | 1768 |
| 469 | 20231108 | 111900 | 142160928600 | 58100 | 58200 | 58200 | 58000 | 3833 |
| 470 | 20231108 | 111800 | 141938238900 | 58100 | 58100 | 58200 | 58000 | 1924 |
| 471 | 20231108 | 111700 | 141826352500 | 58100 | 58200 | 58200 | 58000 | 4387 |
| 472 | 20231108 | 111600 | 141571288700 | 58200 | 58100 | 58200 | 58100 | 7458 |
| 473 | 20231108 | 111500 | 141137297800 | 58100 | 58200 | 58200 | 58100 | 5328 |
| 474 | 20231108 | 111400 | 140827561100 | 58200 | 58100 | 58200 | 58000 | 5492 |
| 475 | 20231108 | 111300 | 140508359500 | 58000 | 57900 | 58100 | 57900 | 9159 |
| 476 | 20231108 | 111200 | 139977056900 | 57900 | 57900 | 58000 | 57800 | 2535 |
| 477 | 20231108 | 111100 | 139830446100 | 57900 | 57900 | 58000 | 57800 | 1669 |
| 478 | 20231108 | 111000 | 139733811600 | 57900 | 57900 | 58000 | 57800 | 3406 |
| 479 | 20231108 | 110900 | 139536633700 | 57900 | 58000 | 58000 | 57800 | 1872 |
| 480 | 20231108 | 110800 | 139428232400 | 57900 | 58000 | 58000 | 57900 | 4433 |
| 481 | 20231108 | 110700 | 139171212800 | 57900 | 57700 | 57900 | 57600 | 6148 |
| 482 | 20231108 | 110600 | 138815986700 | 57600 | 57600 | 57600 | 57500 | 3446 |
| 483 | 20231108 | 110500 | 138617570700 | 57600 | 57400 | 57600 | 57400 | 4043 |
| 484 | 20231108 | 110400 | 138385064600 | 57400 | 57600 | 57600 | 57400 | 3856 |
| 485 | 20231108 | 110300 | 138163393900 | 57500 | 57600 | 57700 | 57500 | 5936 |
| 486 | 20231108 | 110200 | 137821685700 | 57700 | 57700 | 57800 | 57600 | 4942 |
| 487 | 20231108 | 110100 | 137536560500 | 57800 | 57800 | 57900 | 57700 | 5319 |
| 488 | 20231108 | 110000 | 137229117400 | 57900 | 57800 | 57900 | 57800 | 1177 |
| 489 | 20231108 | 105900 | 137161011100 | 57900 | 58000 | 58000 | 57800 | 8081 |
| 490 | 20231108 | 105800 | 136693154600 | 58100 | 58200 | 58200 | 58000 | 3137 |
| 491 | 20231108 | 105700 | 136511070600 | 58100 | 58200 | 58200 | 58100 | 9431 |
| 492 | 20231108 | 105600 | 135962663800 | 58200 | 58100 | 58200 | 58100 | 4240 |
| 493 | 20231108 | 105500 | 135716085700 | 58100 | 58100 | 58100 | 57900 | 11385 |
| 494 | 20231108 | 105400 | 135055126300 | 58000 | 58000 | 58100 | 58000 | 1711 |
| 495 | 20231108 | 105300 | 134955794800 | 58000 | 57900 | 58000 | 57800 | 6177 |
| 496 | 20231108 | 105200 | 134597964600 | 57800 | 58100 | 58100 | 57800 | 10909 |
| 497 | 20231108 | 105100 | 133965989800 | 58100 | 58200 | 58200 | 58000 | 10741 |
| 498 | 20231108 | 105000 | 133341493600 | 58100 | 57900 | 58200 | 57900 | 9546 |
| 499 | 20231108 | 104900 | 132787565800 | 57900 | 57800 | 57900 | 57700 | 9637 |
| 500 | 20231108 | 104800 | 132230124400 | 57800 | 57700 | 57800 | 57700 | 2408 |
| 501 | 20231108 | 104700 | 132091155300 | 57700 | 57700 | 57800 | 57700 | 1111 |
| 502 | 20231108 | 104600 | 132027002700 | 57800 | 57900 | 57900 | 57700 | 8989 |
| 503 | 20231108 | 104500 | 131507105800 | 57900 | 57700 | 58000 | 57600 | 15582 |
| 504 | 20231108 | 104400 | 130606732900 | 57800 | 57800 | 57800 | 57700 | 3329 |
| 505 | 20231108 | 104300 | 130414368200 | 57800 | 57700 | 57800 | 57600 | 3929 |
| 506 | 20231108 | 104200 | 130187496700 | 57700 | 57400 | 57700 | 57300 | 14116 |
| 507 | 20231108 | 104100 | 129375232500 | 57400 | 57600 | 57600 | 57300 | 11425 |
| 508 | 20231108 | 104000 | 128718901100 | 57600 | 57500 | 57600 | 57400 | 3609 |
| 509 | 20231108 | 103900 | 128511359100 | 57500 | 57300 | 57600 | 57300 | 9590 |
| 510 | 20231108 | 103800 | 127960295900 | 57300 | 57100 | 57400 | 57000 | 13308 |
| 511 | 20231108 | 103700 | 127199369800 | 57100 | 57000 | 57100 | 57000 | 21188 |
| 512 | 20231108 | 103600 | 125990791700 | 57000 | 57200 | 57200 | 57000 | 16755 |
| 513 | 20231108 | 103500 | 125033674300 | 57200 | 57300 | 57300 | 57200 | 5492 |
| 514 | 20231108 | 103400 | 124719505400 | 57300 | 57400 | 57500 | 57200 | 14164 |
| 515 | 20231108 | 103300 | 123906541800 | 57400 | 57500 | 57600 | 57400 | 7854 |
| 516 | 20231108 | 103200 | 123454931900 | 57500 | 57500 | 57500 | 57400 | 5046 |
| 517 | 20231108 | 103100 | 123164911600 | 57500 | 57400 | 57500 | 57300 | 5849 |
| 518 | 20231108 | 103000 | 122829088200 | 57400 | 57300 | 57500 | 57200 | 12383 |
| 519 | 20231108 | 102900 | 122119297300 | 57300 | 57200 | 57300 | 57100 | 13352 |
| 520 | 20231108 | 102800 | 121355978600 | 57200 | 57100 | 57200 | 57100 | 5603 |
| 521 | 20231108 | 102700 | 121035838700 | 57100 | 57100 | 57300 | 57000 | 34237 |
| 522 | 20231108 | 102600 | 119080568300 | 57100 | 57200 | 57300 | 57100 | 21737 |
| 523 | 20231108 | 102500 | 117837313700 | 57200 | 57300 | 57500 | 57200 | 23415 |
| 524 | 20231108 | 102400 | 116495046700 | 57400 | 57400 | 57400 | 57300 | 15724 |
| 525 | 20231108 | 102300 | 115593645300 | 57400 | 57200 | 57400 | 57200 | 14808 |
| 526 | 20231108 | 102200 | 114745272400 | 57300 | 57400 | 57400 | 57200 | 19440 |
| 527 | 20231108 | 102100 | 113630753100 | 57300 | 57600 | 57600 | 57300 | 15491 |
| 528 | 20231108 | 102000 | 112741052400 | 57600 | 57600 | 57700 | 57500 | 18150 |
| 529 | 20231108 | 101900 | 111696565100 | 57600 | 57700 | 57700 | 57600 | 8068 |
| 530 | 20231108 | 101800 | 111231598300 | 57600 | 57700 | 57800 | 57600 | 10721 |
| 531 | 20231108 | 101700 | 110613348100 | 57700 | 57900 | 57900 | 57700 | 12683 |
| 532 | 20231108 | 101600 | 109880744400 | 57800 | 58100 | 58100 | 57800 | 11798 |
| 533 | 20231108 | 101500 | 109196916000 | 58100 | 58100 | 58200 | 58000 | 3596 |
| 534 | 20231108 | 101400 | 108987958200 | 58100 | 58100 | 58200 | 58000 | 2151 |
| 535 | 20231108 | 101300 | 108862990500 | 58100 | 58100 | 58200 | 58000 | 6491 |
| 536 | 20231108 | 101200 | 108485938000 | 58200 | 58200 | 58300 | 58100 | 1165 |
| 537 | 20231108 | 101100 | 108418145300 | 58100 | 58300 | 58400 | 58100 | 7378 |
| 538 | 20231108 | 101000 | 107988692600 | 58300 | 58400 | 58500 | 58200 | 8586 |
| 539 | 20231108 | 100900 | 107487688100 | 58400 | 58100 | 58400 | 58000 | 5336 |
| 540 | 20231108 | 100800 | 107177196300 | 58100 | 57900 | 58100 | 57900 | 10901 |
| 541 | 20231108 | 100700 | 106544400500 | 57900 | 57900 | 58000 | 57800 | 6847 |
| 542 | 20231108 | 100600 | 106148203600 | 57900 | 57900 | 58000 | 57800 | 7379 |
| 543 | 20231108 | 100500 | 105720930200 | 57900 | 57900 | 58000 | 57800 | 10925 |
| 544 | 20231108 | 100400 | 105088829300 | 57900 | 58100 | 58100 | 57800 | 22166 |
| 545 | 20231108 | 100300 | 103803995500 | 58100 | 58000 | 58100 | 58000 | 10203 |
| 546 | 20231108 | 100200 | 103211281100 | 58000 | 58000 | 58100 | 58000 | 6213 |
| 547 | 20231108 | 100100 | 102850880000 | 58100 | 58100 | 58200 | 58000 | 13844 |
| 548 | 20231108 | 100000 | 102046972500 | 58200 | 58100 | 58300 | 58100 | 10881 |
| 549 | 20231108 | 095900 | 101413827100 | 58100 | 58200 | 58200 | 58100 | 2600 |
| 550 | 20231108 | 095800 | 101262728600 | 58100 | 58100 | 58200 | 58000 | 3211 |
| 551 | 20231108 | 095700 | 101076160000 | 58000 | 58200 | 58200 | 58000 | 9520 |
| 552 | 20231108 | 095600 | 100522949700 | 58100 | 58100 | 58400 | 58100 | 7134 |
| 553 | 20231108 | 095500 | 100107592300 | 58200 | 58000 | 58200 | 58000 | 14324 |
| 554 | 20231108 | 095400 | 99275872400 | 58000 | 58300 | 58300 | 58000 | 12797 |
| 555 | 20231108 | 095300 | 98531837900 | 58200 | 58400 | 58500 | 58200 | 8316 |
| 556 | 20231108 | 095200 | 98046396300 | 58400 | 58500 | 58500 | 58300 | 6091 |
| 557 | 20231108 | 095100 | 97690603100 | 58500 | 58200 | 58600 | 58200 | 7927 |
| 558 | 20231108 | 095000 | 97227147200 | 58300 | 58100 | 58300 | 58100 | 10330 |
| 559 | 20231108 | 094900 | 96626020200 | 58100 | 58100 | 58200 | 58100 | 13000 |
| 560 | 20231108 | 094800 | 95870500200 | 58100 | 58400 | 58400 | 58100 | 13530 |
| 561 | 20231108 | 094700 | 95082654500 | 58500 | 58700 | 58700 | 58400 | 8791 |
| 562 | 20231108 | 094600 | 94568233800 | 58600 | 58800 | 58900 | 58600 | 9529 |
| 563 | 20231108 | 094500 | 94008685300 | 58800 | 58900 | 59000 | 58800 | 7487 |
| 564 | 20231108 | 094400 | 93567813800 | 59000 | 58900 | 59000 | 58800 | 7562 |
| 565 | 20231108 | 094300 | 93122293500 | 58900 | 58900 | 59000 | 58800 | 11318 |
| 566 | 20231108 | 094200 | 92456011800 | 58900 | 59000 | 59000 | 58900 | 20424 |
| 567 | 20231108 | 094100 | 91251795900 | 58900 | 58700 | 59000 | 58700 | 14453 |
| 568 | 20231108 | 094000 | 90401212700 | 58800 | 58300 | 58800 | 58300 | 14634 |
| 569 | 20231108 | 093900 | 89544474100 | 58300 | 58500 | 58500 | 58200 | 14077 |
| 570 | 20231108 | 093800 | 88723715300 | 58500 | 58400 | 58600 | 58400 | 9540 |
| 571 | 20231108 | 093700 | 88165917300 | 58400 | 58800 | 58800 | 58400 | 13316 |
| 572 | 20231108 | 093600 | 87385440700 | 58800 | 58800 | 58900 | 58600 | 17057 |
| 573 | 20231108 | 093500 | 86383304900 | 58700 | 58600 | 58800 | 58500 | 10093 |
| 574 | 20231108 | 093400 | 85791041600 | 58600 | 58400 | 58700 | 58400 | 16691 |
| 575 | 20231108 | 093300 | 84813953700 | 58500 | 58800 | 58900 | 58400 | 25189 |
| 576 | 20231108 | 093200 | 83334851800 | 58900 | 58900 | 58900 | 58600 | 27945 |
| 577 | 20231108 | 093100 | 81691538000 | 58900 | 58600 | 58900 | 58500 | 21086 |
| 578 | 20231108 | 093000 | 80452144600 | 58500 | 58400 | 58600 | 58300 | 15382 |
| 579 | 20231108 | 092900 | 79553493000 | 58400 | 58500 | 58700 | 58300 | 32062 |
| 580 | 20231108 | 092800 | 77677993600 | 58400 | 58300 | 58400 | 58200 | 22460 |
| 581 | 20231108 | 092700 | 76367729700 | 58400 | 58000 | 58400 | 57900 | 22705 |
| 582 | 20231108 | 092600 | 75045759000 | 58000 | 58300 | 58300 | 57900 | 33761 |
| 583 | 20231108 | 092500 | 73084478900 | 58300 | 57900 | 58300 | 57800 | 34279 |
| 584 | 20231108 | 092400 | 71094579100 | 57900 | 57800 | 57900 | 57700 | 16295 |
| 585 | 20231108 | 092300 | 70152453100 | 57700 | 57400 | 57900 | 57300 | 26828 |
| 586 | 20231108 | 092200 | 68609906500 | 57300 | 57800 | 57900 | 57300 | 34676 |
| 587 | 20231108 | 092100 | 66615071800 | 57900 | 57500 | 58000 | 57400 | 30614 |
| 588 | 20231108 | 092000 | 64848761800 | 57500 | 57100 | 57500 | 57000 | 50115 |
| 589 | 20231108 | 091900 | 61985880600 | 57000 | 57600 | 57800 | 57000 | 76049 |
| 590 | 20231108 | 091800 | 57627168000 | 57600 | 58100 | 58200 | 57600 | 23744 |
| 591 | 20231108 | 091700 | 56252092500 | 58200 | 57500 | 58400 | 57500 | 47449 |
| 592 | 20231108 | 091600 | 53501457500 | 57600 | 58200 | 58200 | 57400 | 73679 |
| 593 | 20231108 | 091500 | 49245105900 | 58100 | 58400 | 58500 | 58000 | 53531 |
| 594 | 20231108 | 091400 | 46131254800 | 58500 | 58800 | 58900 | 58400 | 33007 |
| 595 | 20231108 | 091300 | 44197274200 | 58800 | 58800 | 59000 | 58500 | 54688 |
| 596 | 20231108 | 091200 | 40985573900 | 58700 | 58800 | 59000 | 58600 | 21834 |
| 597 | 20231108 | 091100 | 39702710900 | 58900 | 59200 | 59200 | 58600 | 40672 |
| 598 | 20231108 | 091000 | 37309135500 | 59200 | 58500 | 59300 | 58500 | 64137 |
| 599 | 20231108 | 090900 | 33535689200 | 58500 | 59200 | 59300 | 58500 | 57189 |
| 600 | 20231108 | 090800 | 30165369900 | 59200 | 59800 | 59900 | 59200 | 45677 |
| 601 | 20231108 | 090700 | 27440366100 | 59900 | 59800 | 60000 | 59800 | 36618 |
| 602 | 20231108 | 090600 | 25248975300 | 59900 | 59700 | 59900 | 59700 | 27758 |
| 603 | 20231108 | 090500 | 23589501800 | 59700 | 59800 | 60100 | 59700 | 70412 |
| 604 | 20231108 | 090400 | 19371528200 | 59800 | 59200 | 59800 | 59100 | 48343 |
| 605 | 20231108 | 090300 | 16491081000 | 59100 | 59000 | 59200 | 58800 | 47627 |
| 606 | 20231108 | 090200 | 13679324700 | 58900 | 59300 | 59500 | 58900 | 52459 |
| 607 | 20231108 | 090100 | 10573319700 | 59300 | 59500 | 59900 | 59000 | 86372 |
| 608 | 20231108 | 090000 | 5421070200 | 59500 | 58600 | 59700 | 58500 | 90264 |