33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 32716 |
| 3 | 20231108 | 191400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 4 | 20231108 | 191300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 5 | 20231108 | 191200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 6 | 20231108 | 191100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 7 | 20231108 | 191000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 8 | 20231108 | 190900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 9 | 20231108 | 190800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 10 | 20231108 | 190700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 11 | 20231108 | 190600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 12 | 20231108 | 190500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 13 | 20231108 | 190400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 14 | 20231108 | 190300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 15 | 20231108 | 190200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 16 | 20231108 | 190100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 17 | 20231108 | 190000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 18 | 20231108 | 185900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 19 | 20231108 | 185800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 20 | 20231108 | 185700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 21 | 20231108 | 185600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 22 | 20231108 | 185500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 23 | 20231108 | 185400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 24 | 20231108 | 185300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 25 | 20231108 | 185200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 26 | 20231108 | 185100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 27 | 20231108 | 185000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 28 | 20231108 | 184900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 29 | 20231108 | 184800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 30 | 20231108 | 184700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 31 | 20231108 | 184600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 32 | 20231108 | 184500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 32716 |
| 33 | 20231108 | 184400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 34 | 20231108 | 184300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 35 | 20231108 | 184200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 36 | 20231108 | 184100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 37 | 20231108 | 184000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 38 | 20231108 | 183900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 39 | 20231108 | 183800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 40 | 20231108 | 183700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 41 | 20231108 | 183600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 42 | 20231108 | 183500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 43 | 20231108 | 183400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 44 | 20231108 | 183300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 45 | 20231108 | 183200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 46 | 20231108 | 183100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 47 | 20231108 | 183000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 48 | 20231108 | 182900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 49 | 20231108 | 182800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 50 | 20231108 | 182700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 51 | 20231108 | 182600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 52 | 20231108 | 182500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 53 | 20231108 | 182400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 54 | 20231108 | 182300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 55 | 20231108 | 182200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 56 | 20231108 | 182100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 57 | 20231108 | 182000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 58 | 20231108 | 181900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 59 | 20231108 | 181800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 60 | 20231108 | 181700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 61 | 20231108 | 181600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 62 | 20231108 | 181500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 32716 |
| 63 | 20231108 | 181400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 64 | 20231108 | 181300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 65 | 20231108 | 181200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 66 | 20231108 | 181100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 67 | 20231108 | 181000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 68 | 20231108 | 180900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 69 | 20231108 | 180800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 70 | 20231108 | 180700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 71 | 20231108 | 180600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 72 | 20231108 | 180500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 73 | 20231108 | 180400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 74 | 20231108 | 180300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 75 | 20231108 | 180200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 76 | 20231108 | 180100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 77 | 20231108 | 180000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 78 | 20231108 | 175900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 79 | 20231108 | 175800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 80 | 20231108 | 175700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 81 | 20231108 | 175600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 82 | 20231108 | 175500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 83 | 20231108 | 175400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 84 | 20231108 | 175300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 85 | 20231108 | 175200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 86 | 20231108 | 175100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 87 | 20231108 | 175000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 88 | 20231108 | 174900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 89 | 20231108 | 174800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 90 | 20231108 | 174700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 91 | 20231108 | 174600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 92 | 20231108 | 174500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 32716 |
| 93 | 20231108 | 174400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 94 | 20231108 | 174300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 95 | 20231108 | 174200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 96 | 20231108 | 174100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 97 | 20231108 | 174000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 98 | 20231108 | 173900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 99 | 20231108 | 173800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 100 | 20231108 | 173700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 101 | 20231108 | 173600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 102 | 20231108 | 173500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 103 | 20231108 | 173400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 104 | 20231108 | 173300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 105 | 20231108 | 173200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 106 | 20231108 | 173100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 107 | 20231108 | 173000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 108 | 20231108 | 172900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 109 | 20231108 | 172800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 110 | 20231108 | 172700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 111 | 20231108 | 172600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 112 | 20231108 | 172500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 113 | 20231108 | 172400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 114 | 20231108 | 172300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 115 | 20231108 | 172200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 116 | 20231108 | 172100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 117 | 20231108 | 172000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 118 | 20231108 | 171900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 119 | 20231108 | 171800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 120 | 20231108 | 171700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 121 | 20231108 | 171600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 122 | 20231108 | 171500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 32716 |
| 123 | 20231108 | 171400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 124 | 20231108 | 171300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 125 | 20231108 | 171200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 126 | 20231108 | 171100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 127 | 20231108 | 171000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 128 | 20231108 | 170900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 129 | 20231108 | 170800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 130 | 20231108 | 170700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 131 | 20231108 | 170600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 132 | 20231108 | 170500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 133 | 20231108 | 170400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 134 | 20231108 | 170300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 135 | 20231108 | 170200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 136 | 20231108 | 170100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 137 | 20231108 | 170000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 138 | 20231108 | 165900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 139 | 20231108 | 165800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 140 | 20231108 | 165700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 141 | 20231108 | 165600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 142 | 20231108 | 165500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 143 | 20231108 | 165400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 144 | 20231108 | 165300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 145 | 20231108 | 165200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 146 | 20231108 | 165100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 147 | 20231108 | 165000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 148 | 20231108 | 164900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 149 | 20231108 | 164800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 150 | 20231108 | 164700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 151 | 20231108 | 164600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 152 | 20231108 | 164500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 32716 |
| 153 | 20231108 | 164400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 154 | 20231108 | 164300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 155 | 20231108 | 164200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 156 | 20231108 | 164100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 157 | 20231108 | 164000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 158 | 20231108 | 163900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 159 | 20231108 | 163800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 160 | 20231108 | 163700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 161 | 20231108 | 163600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 162 | 20231108 | 163500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 163 | 20231108 | 163400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 164 | 20231108 | 163300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 165 | 20231108 | 163200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 166 | 20231108 | 163100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 167 | 20231108 | 163000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 168 | 20231108 | 162900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 169 | 20231108 | 162800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 170 | 20231108 | 162700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 171 | 20231108 | 162600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 172 | 20231108 | 162500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 173 | 20231108 | 162400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 174 | 20231108 | 162300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 175 | 20231108 | 162200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 176 | 20231108 | 162100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 177 | 20231108 | 162000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 178 | 20231108 | 161900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 179 | 20231108 | 161800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 180 | 20231108 | 161700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 181 | 20231108 | 161600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 182 | 20231108 | 161500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 32716 |
| 183 | 20231108 | 161400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 184 | 20231108 | 161300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 185 | 20231108 | 161200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 186 | 20231108 | 161100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 187 | 20231108 | 161000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 188 | 20231108 | 160900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 189 | 20231108 | 160800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 190 | 20231108 | 160700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 191 | 20231108 | 160600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 192 | 20231108 | 160500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 193 | 20231108 | 160400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 194 | 20231108 | 160300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 195 | 20231108 | 160200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 196 | 20231108 | 160100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 197 | 20231108 | 160000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 198 | 20231108 | 155900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 199 | 20231108 | 155800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 200 | 20231108 | 155700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 201 | 20231108 | 155600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 202 | 20231108 | 155500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 203 | 20231108 | 155400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 204 | 20231108 | 155300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 205 | 20231108 | 155200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 206 | 20231108 | 155100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 207 | 20231108 | 155000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 208 | 20231108 | 154900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 209 | 20231108 | 154800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 210 | 20231108 | 154700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 211 | 20231108 | 154600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 212 | 20231108 | 154500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 32716 |
| 213 | 20231108 | 154400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 214 | 20231108 | 154300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 215 | 20231108 | 154200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 216 | 20231108 | 154100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 217 | 20231108 | 154000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 218 | 20231108 | 153900 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 219 | 20231108 | 153800 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 220 | 20231108 | 153700 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 221 | 20231108 | 153600 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 222 | 20231108 | 153500 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 223 | 20231108 | 153400 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 224 | 20231108 | 153300 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 225 | 20231108 | 153200 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 226 | 20231108 | 153100 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 0 |
| 227 | 20231108 | 153000 | 18323400300 | 88000 | 88000 | 88000 | 88000 | 32716 |
| 228 | 20231108 | 152900 | 15444392300 | 88900 | 88900 | 88900 | 88900 | 0 |
| 229 | 20231108 | 152800 | 15444392300 | 88900 | 88900 | 88900 | 88900 | 0 |
| 230 | 20231108 | 152700 | 15444392300 | 88900 | 88900 | 88900 | 88900 | 0 |
| 231 | 20231108 | 152600 | 15444392300 | 88900 | 88900 | 88900 | 88900 | 0 |
| 232 | 20231108 | 152500 | 15444392300 | 88900 | 88900 | 88900 | 88900 | 0 |
| 233 | 20231108 | 152400 | 15444392300 | 88900 | 88900 | 88900 | 88900 | 0 |
| 234 | 20231108 | 152300 | 15444392300 | 88900 | 88900 | 88900 | 88900 | 0 |
| 235 | 20231108 | 152200 | 15444392300 | 88900 | 88900 | 88900 | 88900 | 0 |
| 236 | 20231108 | 152100 | 15444392300 | 88900 | 88900 | 88900 | 88900 | 0 |
| 237 | 20231108 | 152000 | 15444392300 | 88900 | 88900 | 88900 | 88900 | 0 |
| 238 | 20231108 | 151900 | 15444392300 | 88900 | 88700 | 88900 | 88500 | 1654 |
| 239 | 20231108 | 151800 | 15297563400 | 88700 | 88600 | 88700 | 88500 | 962 |
| 240 | 20231108 | 151700 | 15212286900 | 88600 | 88500 | 88600 | 88400 | 526 |
| 241 | 20231108 | 151600 | 15165733100 | 88400 | 88300 | 88500 | 88300 | 2605 |
| 242 | 20231108 | 151500 | 14935690000 | 88200 | 88200 | 88300 | 88100 | 471 |
| 243 | 20231108 | 151400 | 14894145400 | 88300 | 88200 | 88300 | 88100 | 448 |
| 244 | 20231108 | 151300 | 14854649200 | 88200 | 88200 | 88300 | 88100 | 648 |
| 245 | 20231108 | 151200 | 14797494300 | 88200 | 88300 | 88300 | 88200 | 716 |
| 246 | 20231108 | 151100 | 14734338800 | 88200 | 88300 | 88300 | 88200 | 408 |
| 247 | 20231108 | 151000 | 14698348600 | 88200 | 88200 | 88300 | 88200 | 709 |
| 248 | 20231108 | 150900 | 14635812600 | 88200 | 88300 | 88300 | 88100 | 716 |
| 249 | 20231108 | 150800 | 14572619400 | 88300 | 88300 | 88400 | 88300 | 353 |
| 250 | 20231108 | 150700 | 14541447600 | 88300 | 88400 | 88400 | 88200 | 263 |
| 251 | 20231108 | 150600 | 14518233900 | 88400 | 88300 | 88400 | 88200 | 389 |
| 252 | 20231108 | 150500 | 14483883500 | 88300 | 88400 | 88400 | 88200 | 198 |
| 253 | 20231108 | 150400 | 14466403100 | 88200 | 88400 | 88400 | 88200 | 297 |
| 254 | 20231108 | 150300 | 14440178700 | 88400 | 88300 | 88400 | 88200 | 1231 |
| 255 | 20231108 | 150200 | 14331487900 | 88400 | 88400 | 88400 | 88200 | 952 |
| 256 | 20231108 | 150100 | 14247448500 | 88200 | 88300 | 88400 | 88200 | 484 |
| 257 | 20231108 | 150000 | 14204746000 | 88200 | 88300 | 88400 | 88200 | 1360 |
| 258 | 20231108 | 145900 | 14084682700 | 88200 | 88500 | 88500 | 88200 | 558 |
| 259 | 20231108 | 145800 | 14035394400 | 88400 | 88500 | 88500 | 88400 | 766 |
| 260 | 20231108 | 145700 | 13967669300 | 88500 | 88400 | 88500 | 88400 | 351 |
| 261 | 20231108 | 145600 | 13936628800 | 88400 | 88500 | 88500 | 88400 | 477 |
| 262 | 20231108 | 145500 | 13894450200 | 88400 | 88500 | 88500 | 88400 | 224 |
| 263 | 20231108 | 145400 | 13874642900 | 88500 | 88500 | 88500 | 88400 | 692 |
| 264 | 20231108 | 145300 | 13813448700 | 88500 | 88500 | 88500 | 88400 | 260 |
| 265 | 20231108 | 145200 | 13790455200 | 88500 | 88400 | 88500 | 88400 | 204 |
| 266 | 20231108 | 145100 | 13772415000 | 88500 | 88400 | 88500 | 88400 | 291 |
| 267 | 20231108 | 145000 | 13746684700 | 88500 | 88500 | 88500 | 88400 | 81 |
| 268 | 20231108 | 144900 | 13739519500 | 88400 | 88400 | 88500 | 88400 | 138 |
| 269 | 20231108 | 144800 | 13727308000 | 88500 | 88400 | 88500 | 88400 | 195 |
| 270 | 20231108 | 144700 | 13710066000 | 88500 | 88300 | 88500 | 88300 | 1792 |
| 271 | 20231108 | 144600 | 13551652100 | 88300 | 88400 | 88500 | 88300 | 770 |
| 272 | 20231108 | 144500 | 13483644700 | 88400 | 88400 | 88500 | 88400 | 393 |
| 273 | 20231108 | 144400 | 13448900600 | 88400 | 88500 | 88500 | 88400 | 251 |
| 274 | 20231108 | 144300 | 13426710600 | 88400 | 88400 | 88500 | 88400 | 618 |
| 275 | 20231108 | 144200 | 13372069800 | 88500 | 88500 | 88500 | 88400 | 120 |
| 276 | 20231108 | 144100 | 13361457100 | 88500 | 88500 | 88500 | 88400 | 383 |
| 277 | 20231108 | 144000 | 13327592900 | 88500 | 88500 | 88500 | 88400 | 78 |
| 278 | 20231108 | 143900 | 13320692600 | 88500 | 88500 | 88500 | 88400 | 149 |
| 279 | 20231108 | 143800 | 13307510800 | 88500 | 88400 | 88500 | 88300 | 67 |
| 280 | 20231108 | 143700 | 13301586500 | 88500 | 88500 | 88500 | 88300 | 270 |
| 281 | 20231108 | 143600 | 13277715300 | 88500 | 88400 | 88500 | 88300 | 251 |
| 282 | 20231108 | 143500 | 13255503100 | 88400 | 88300 | 88500 | 88300 | 218 |
| 283 | 20231108 | 143400 | 13236228600 | 88400 | 88200 | 88600 | 88200 | 4430 |
| 284 | 20231108 | 143300 | 12844324800 | 88200 | 88300 | 88400 | 88200 | 247 |
| 285 | 20231108 | 143200 | 12822515800 | 88300 | 88300 | 88400 | 88300 | 570 |
| 286 | 20231108 | 143100 | 12772181900 | 88300 | 88400 | 88500 | 88300 | 276 |
| 287 | 20231108 | 143000 | 12747799700 | 88400 | 88400 | 88500 | 88400 | 197 |
| 288 | 20231108 | 142900 | 12730383600 | 88500 | 88500 | 88500 | 88400 | 487 |
| 289 | 20231108 | 142800 | 12687329500 | 88400 | 88400 | 88500 | 88400 | 681 |
| 290 | 20231108 | 142700 | 12627112900 | 88500 | 88400 | 88500 | 88400 | 147 |
| 291 | 20231108 | 142600 | 12614115400 | 88400 | 88400 | 88500 | 88400 | 73 |
| 292 | 20231108 | 142500 | 12607660600 | 88500 | 88400 | 88500 | 88400 | 107 |
| 293 | 20231108 | 142400 | 12598196600 | 88500 | 88400 | 88500 | 88400 | 53 |
| 294 | 20231108 | 142300 | 12593510000 | 88500 | 88600 | 88600 | 88400 | 51 |
| 295 | 20231108 | 142200 | 12588996000 | 88400 | 88300 | 88600 | 88300 | 3005 |
| 296 | 20231108 | 142100 | 12323260500 | 88400 | 88200 | 88400 | 88200 | 348 |
| 297 | 20231108 | 142000 | 12292523900 | 88200 | 88300 | 88400 | 88200 | 337 |
| 298 | 20231108 | 141900 | 12262768300 | 88400 | 88300 | 88400 | 88300 | 340 |
| 299 | 20231108 | 141800 | 12232744900 | 88300 | 88300 | 88400 | 88300 | 341 |
| 300 | 20231108 | 141700 | 12202630500 | 88400 | 88500 | 88500 | 88300 | 528 |
| 301 | 20231108 | 141600 | 12155969600 | 88400 | 88400 | 88500 | 88400 | 1378 |
| 302 | 20231108 | 141500 | 12034143800 | 88400 | 88400 | 88500 | 88300 | 313 |
| 303 | 20231108 | 141400 | 12006481300 | 88500 | 88400 | 88500 | 88400 | 310 |
| 304 | 20231108 | 141300 | 11979075600 | 88400 | 88400 | 88500 | 88400 | 342 |
| 305 | 20231108 | 141200 | 11948839800 | 88400 | 88400 | 88500 | 88400 | 226 |
| 306 | 20231108 | 141100 | 11928856100 | 88500 | 88500 | 88500 | 88400 | 245 |
| 307 | 20231108 | 141000 | 11907192900 | 88500 | 88400 | 88500 | 88400 | 226 |
| 308 | 20231108 | 140900 | 11887210300 | 88400 | 88400 | 88500 | 88300 | 108 |
| 309 | 20231108 | 140800 | 11877657600 | 88400 | 88300 | 88500 | 88300 | 283 |
| 310 | 20231108 | 140700 | 11852649100 | 88500 | 88400 | 88500 | 88300 | 1033 |
| 311 | 20231108 | 140600 | 11761331400 | 88500 | 88300 | 88500 | 88300 | 180 |
| 312 | 20231108 | 140500 | 11745432800 | 88300 | 88300 | 88500 | 88300 | 127 |
| 313 | 20231108 | 140400 | 11734216200 | 88400 | 88400 | 88500 | 88300 | 555 |
| 314 | 20231108 | 140300 | 11685155200 | 88500 | 88400 | 88500 | 88400 | 328 |
| 315 | 20231108 | 140200 | 11656155900 | 88500 | 88400 | 88500 | 88400 | 310 |
| 316 | 20231108 | 140100 | 11628747800 | 88500 | 88400 | 88500 | 88400 | 165 |
| 317 | 20231108 | 140000 | 11614157700 | 88400 | 88400 | 88500 | 88400 | 133 |
| 318 | 20231108 | 135900 | 11602398000 | 88400 | 88500 | 88500 | 88400 | 94 |
| 319 | 20231108 | 135800 | 11594085600 | 88400 | 88500 | 88600 | 88400 | 229 |
| 320 | 20231108 | 135700 | 11573831400 | 88400 | 88500 | 88600 | 88400 | 607 |
| 321 | 20231108 | 135600 | 11520160900 | 88500 | 88500 | 88600 | 88500 | 231 |
| 322 | 20231108 | 135500 | 11499716500 | 88600 | 88500 | 88600 | 88500 | 38 |
| 323 | 20231108 | 135400 | 11496351800 | 88500 | 88500 | 88600 | 88500 | 1196 |
| 324 | 20231108 | 135300 | 11390495900 | 88600 | 88600 | 88600 | 88500 | 90 |
| 325 | 20231108 | 135200 | 11382528000 | 88500 | 88600 | 88600 | 88500 | 153 |
| 326 | 20231108 | 135100 | 11368977400 | 88500 | 88400 | 88500 | 88300 | 2186 |
| 327 | 20231108 | 135000 | 11175665900 | 88400 | 88500 | 88500 | 88400 | 117 |
| 328 | 20231108 | 134900 | 11165319200 | 88400 | 88500 | 88500 | 88400 | 279 |
| 329 | 20231108 | 134800 | 11140653100 | 88400 | 88500 | 88600 | 88400 | 79 |
| 330 | 20231108 | 134700 | 11133665600 | 88600 | 88600 | 88600 | 88400 | 44 |
| 331 | 20231108 | 134600 | 11129768400 | 88500 | 88600 | 88600 | 88500 | 73 |
| 332 | 20231108 | 134500 | 11123304800 | 88500 | 88700 | 88700 | 88500 | 459 |
| 333 | 20231108 | 134400 | 11082636800 | 88700 | 88600 | 88700 | 88600 | 68 |
| 334 | 20231108 | 134300 | 11076609200 | 88700 | 88600 | 88700 | 88600 | 182 |
| 335 | 20231108 | 134200 | 11060470100 | 88700 | 88600 | 88700 | 88600 | 35 |
| 336 | 20231108 | 134100 | 11057368000 | 88600 | 88600 | 88700 | 88600 | 123 |
| 337 | 20231108 | 134000 | 11046469300 | 88700 | 88700 | 88700 | 88600 | 51 |
| 338 | 20231108 | 133900 | 11041947100 | 88700 | 88800 | 88800 | 88600 | 627 |
| 339 | 20231108 | 133800 | 10986329900 | 88800 | 88200 | 88800 | 88200 | 3773 |
| 340 | 20231108 | 133700 | 10652671400 | 88400 | 88200 | 88400 | 88200 | 124 |
| 341 | 20231108 | 133600 | 10641733700 | 88200 | 88300 | 88400 | 88200 | 65 |
| 342 | 20231108 | 133500 | 10635995900 | 88400 | 88300 | 88400 | 88200 | 289 |
| 343 | 20231108 | 133400 | 10610482700 | 88300 | 88300 | 88400 | 88300 | 170 |
| 344 | 20231108 | 133300 | 10595471000 | 88400 | 88300 | 88400 | 88300 | 186 |
| 345 | 20231108 | 133200 | 10579045600 | 88400 | 88300 | 88400 | 88300 | 182 |
| 346 | 20231108 | 133100 | 10562973800 | 88300 | 88300 | 88400 | 88300 | 331 |
| 347 | 20231108 | 133000 | 10533742900 | 88400 | 88300 | 88400 | 88300 | 374 |
| 348 | 20231108 | 132900 | 10500713200 | 88300 | 88400 | 88400 | 88300 | 135 |
| 349 | 20231108 | 132800 | 10488789100 | 88300 | 88300 | 88400 | 88300 | 227 |
| 350 | 20231108 | 132700 | 10468744800 | 88300 | 88400 | 88400 | 88300 | 789 |
| 351 | 20231108 | 132600 | 10399075700 | 88400 | 88300 | 88400 | 88200 | 733 |
| 352 | 20231108 | 132500 | 10334349600 | 88300 | 88300 | 88400 | 88300 | 89 |
| 353 | 20231108 | 132400 | 10326488700 | 88300 | 88300 | 88400 | 88300 | 294 |
| 354 | 20231108 | 132300 | 10300515700 | 88300 | 88300 | 88400 | 88300 | 282 |
| 355 | 20231108 | 132200 | 10275611200 | 88400 | 88300 | 88400 | 88300 | 84 |
| 356 | 20231108 | 132100 | 10268191000 | 88400 | 88300 | 88400 | 88300 | 88 |
| 357 | 20231108 | 132000 | 10260419000 | 88400 | 88300 | 88400 | 88300 | 162 |
| 358 | 20231108 | 131900 | 10246111700 | 88400 | 88300 | 88400 | 88300 | 49 |
| 359 | 20231108 | 131800 | 10241782800 | 88300 | 88300 | 88400 | 88300 | 48 |
| 360 | 20231108 | 131700 | 10237541900 | 88400 | 88400 | 88400 | 88300 | 59 |
| 361 | 20231108 | 131600 | 10232329900 | 88300 | 88300 | 88400 | 88300 | 196 |
| 362 | 20231108 | 131500 | 10215005800 | 88300 | 88300 | 88400 | 88300 | 24 |
| 363 | 20231108 | 131400 | 10212884900 | 88400 | 88300 | 88400 | 88300 | 62 |
| 364 | 20231108 | 131300 | 10207406200 | 88400 | 88300 | 88400 | 88300 | 183 |
| 365 | 20231108 | 131200 | 10191231300 | 88400 | 88300 | 88400 | 88300 | 55 |
| 366 | 20231108 | 131100 | 10186372800 | 88400 | 88400 | 88400 | 88300 | 21 |
| 367 | 20231108 | 131000 | 10184517200 | 88400 | 88400 | 88400 | 88300 | 164 |
| 368 | 20231108 | 130900 | 10170029800 | 88400 | 88400 | 88500 | 88300 | 40 |
| 369 | 20231108 | 130800 | 10166493200 | 88300 | 88200 | 88500 | 88200 | 3003 |
| 370 | 20231108 | 130700 | 9901239600 | 88200 | 88200 | 88300 | 88200 | 31 |
| 371 | 20231108 | 130600 | 9898505000 | 88200 | 88100 | 88300 | 88100 | 228 |
| 372 | 20231108 | 130500 | 9878393800 | 88300 | 88300 | 88300 | 88100 | 89 |
| 373 | 20231108 | 130400 | 9870549300 | 88300 | 88100 | 88300 | 88100 | 50 |
| 374 | 20231108 | 130300 | 9866142500 | 88100 | 88200 | 88300 | 88100 | 269 |
| 375 | 20231108 | 130200 | 9842419000 | 88200 | 88100 | 88300 | 88100 | 412 |
| 376 | 20231108 | 130100 | 9806081300 | 88300 | 88100 | 88300 | 88100 | 218 |
| 377 | 20231108 | 130000 | 9786855100 | 88300 | 88200 | 88300 | 88100 | 115 |
| 378 | 20231108 | 125900 | 9776718900 | 88300 | 88100 | 88300 | 88100 | 126 |
| 379 | 20231108 | 125800 | 9765611900 | 88300 | 88100 | 88300 | 88100 | 135 |
| 380 | 20231108 | 125700 | 9753710100 | 88300 | 88100 | 88300 | 88100 | 98 |
| 381 | 20231108 | 125600 | 9745072200 | 88100 | 88200 | 88300 | 88100 | 122 |
| 382 | 20231108 | 125500 | 9734319500 | 88300 | 88100 | 88300 | 88100 | 200 |
| 383 | 20231108 | 125400 | 9716684000 | 88200 | 88200 | 88200 | 88100 | 170 |
| 384 | 20231108 | 125300 | 9701692500 | 88100 | 88100 | 88300 | 88100 | 60 |
| 385 | 20231108 | 125200 | 9696400500 | 88200 | 88300 | 88300 | 88100 | 983 |
| 386 | 20231108 | 125100 | 9609699200 | 88200 | 88300 | 88300 | 88200 | 145 |
| 387 | 20231108 | 125000 | 9596910100 | 88300 | 88300 | 88300 | 88100 | 242 |
| 388 | 20231108 | 124900 | 9575581400 | 88100 | 88100 | 88300 | 88100 | 166 |
| 389 | 20231108 | 124800 | 9560954400 | 88100 | 88100 | 88300 | 88100 | 159 |
| 390 | 20231108 | 124700 | 9546941900 | 88300 | 88100 | 88300 | 88100 | 342 |
| 391 | 20231108 | 124600 | 9516802100 | 88200 | 88300 | 88300 | 88100 | 98 |
| 392 | 20231108 | 124500 | 9508164600 | 88100 | 88300 | 88300 | 88100 | 143 |
| 393 | 20231108 | 124400 | 9495563500 | 88100 | 88300 | 88300 | 88100 | 150 |
| 394 | 20231108 | 124300 | 9482334400 | 88300 | 88200 | 88300 | 88200 | 328 |
| 395 | 20231108 | 124200 | 9453395000 | 88300 | 88200 | 88400 | 88200 | 82 |
| 396 | 20231108 | 124100 | 9446159300 | 88300 | 88200 | 88400 | 88200 | 87 |
| 397 | 20231108 | 124000 | 9438479200 | 88200 | 88300 | 88400 | 88200 | 132 |
| 398 | 20231108 | 123900 | 9426825400 | 88400 | 88400 | 88400 | 88200 | 23 |
| 399 | 20231108 | 123800 | 9424793800 | 88300 | 88300 | 88400 | 88300 | 17 |
| 400 | 20231108 | 123700 | 9423291600 | 88300 | 88400 | 88400 | 88300 | 74 |
| 401 | 20231108 | 123600 | 9416756500 | 88300 | 88200 | 88400 | 88200 | 358 |
| 402 | 20231108 | 123500 | 9385161200 | 88200 | 88200 | 88400 | 88200 | 1082 |
| 403 | 20231108 | 123400 | 9289661600 | 88300 | 88200 | 88300 | 88200 | 44 |
| 404 | 20231108 | 123300 | 9285779700 | 88200 | 88200 | 88300 | 88200 | 974 |
| 405 | 20231108 | 123200 | 9199863300 | 88300 | 88200 | 88300 | 88200 | 591 |
| 406 | 20231108 | 123100 | 9147730400 | 88200 | 88200 | 88300 | 88200 | 827 |
| 407 | 20231108 | 123000 | 9074782000 | 88200 | 88300 | 88300 | 88200 | 473 |
| 408 | 20231108 | 122900 | 9033026800 | 88300 | 88300 | 88300 | 88200 | 93 |
| 409 | 20231108 | 122800 | 9024822400 | 88200 | 88300 | 88300 | 88200 | 312 |
| 410 | 20231108 | 122700 | 8997293300 | 88300 | 88200 | 88400 | 88200 | 101 |
| 411 | 20231108 | 122600 | 8988382900 | 88200 | 88200 | 88400 | 88200 | 36 |
| 412 | 20231108 | 122500 | 8985205300 | 88400 | 88200 | 88400 | 88200 | 142 |
| 413 | 20231108 | 122400 | 8972679300 | 88300 | 88300 | 88400 | 88300 | 129 |
| 414 | 20231108 | 122300 | 8961287300 | 88400 | 88400 | 88400 | 88300 | 241 |
| 415 | 20231108 | 122200 | 8940003000 | 88400 | 88300 | 88400 | 88300 | 232 |
| 416 | 20231108 | 122100 | 8919516400 | 88200 | 88300 | 88400 | 88200 | 201 |
| 417 | 20231108 | 122000 | 8901780200 | 88200 | 88300 | 88400 | 88200 | 73 |
| 418 | 20231108 | 121900 | 8895336400 | 88300 | 88200 | 88400 | 88200 | 835 |
| 419 | 20231108 | 121800 | 8821610400 | 88300 | 88200 | 88300 | 88200 | 157 |
| 420 | 20231108 | 121700 | 8807760600 | 88300 | 88200 | 88300 | 88200 | 51 |
| 421 | 20231108 | 121600 | 8803259600 | 88200 | 88300 | 88300 | 88200 | 108 |
| 422 | 20231108 | 121500 | 8793727500 | 88300 | 88300 | 88300 | 88200 | 249 |
| 423 | 20231108 | 121400 | 8771748400 | 88400 | 88200 | 88400 | 88200 | 133 |
| 424 | 20231108 | 121300 | 8760011300 | 88200 | 88300 | 88400 | 88200 | 107 |
| 425 | 20231108 | 121200 | 8750562600 | 88300 | 88300 | 88400 | 88300 | 354 |
| 426 | 20231108 | 121100 | 8719288500 | 88400 | 88200 | 88400 | 88200 | 79 |
| 427 | 20231108 | 121000 | 8712318800 | 88200 | 88400 | 88400 | 88200 | 33 |
| 428 | 20231108 | 120900 | 8709405400 | 88200 | 88200 | 88400 | 88200 | 18 |
| 429 | 20231108 | 120800 | 8707816400 | 88200 | 88300 | 88400 | 88200 | 35 |
| 430 | 20231108 | 120700 | 8704725200 | 88400 | 88300 | 88400 | 88300 | 114 |
| 431 | 20231108 | 120600 | 8694652600 | 88400 | 88200 | 88400 | 88200 | 26 |
| 432 | 20231108 | 120500 | 8692356100 | 88400 | 88400 | 88400 | 88200 | 521 |
| 433 | 20231108 | 120400 | 8646347200 | 88400 | 88400 | 88500 | 88400 | 37 |
| 434 | 20231108 | 120300 | 8643075700 | 88500 | 88400 | 88500 | 88400 | 114 |
| 435 | 20231108 | 120200 | 8632996000 | 88500 | 88400 | 88500 | 88300 | 490 |
| 436 | 20231108 | 120100 | 8589685400 | 88400 | 88500 | 88500 | 88400 | 12 |
| 437 | 20231108 | 120000 | 8588624200 | 88500 | 88400 | 88500 | 88400 | 63 |
| 438 | 20231108 | 115900 | 8583050200 | 88500 | 88100 | 88700 | 88100 | 6363 |
| 439 | 20231108 | 115800 | 8021003000 | 88100 | 88100 | 88200 | 88100 | 176 |
| 440 | 20231108 | 115700 | 8005487300 | 88100 | 88100 | 88200 | 88100 | 110 |
| 441 | 20231108 | 115600 | 7995795500 | 88100 | 88100 | 88200 | 88100 | 192 |
| 442 | 20231108 | 115500 | 7978879100 | 88200 | 88200 | 88300 | 88100 | 905 |
| 443 | 20231108 | 115400 | 7899071900 | 88200 | 88200 | 88300 | 88200 | 274 |
| 444 | 20231108 | 115300 | 7874904800 | 88200 | 88200 | 88300 | 88200 | 304 |
| 445 | 20231108 | 115200 | 7848088800 | 88200 | 88200 | 88300 | 88200 | 76 |
| 446 | 20231108 | 115100 | 7841384900 | 88200 | 88300 | 88300 | 88200 | 151 |
| 447 | 20231108 | 115000 | 7828056800 | 88200 | 88200 | 88300 | 88200 | 253 |
| 448 | 20231108 | 114900 | 7805741700 | 88300 | 88300 | 88300 | 88200 | 98 |
| 449 | 20231108 | 114800 | 7797096600 | 88200 | 88200 | 88300 | 88200 | 110 |
| 450 | 20231108 | 114700 | 7787393600 | 88200 | 88300 | 88300 | 88200 | 142 |
| 451 | 20231108 | 114600 | 7774868400 | 88200 | 88300 | 88300 | 88200 | 156 |
| 452 | 20231108 | 114500 | 7761105800 | 88300 | 88200 | 88300 | 88200 | 76 |
| 453 | 20231108 | 114400 | 7754401100 | 88200 | 88300 | 88300 | 88200 | 442 |
| 454 | 20231108 | 114300 | 7715399600 | 88200 | 88200 | 88300 | 88200 | 101 |
| 455 | 20231108 | 114200 | 7706487500 | 88200 | 88200 | 88300 | 88200 | 58 |
| 456 | 20231108 | 114100 | 7701370700 | 88300 | 88200 | 88300 | 88200 | 153 |
| 457 | 20231108 | 114000 | 7687875100 | 88300 | 88200 | 88300 | 88200 | 40 |
| 458 | 20231108 | 113900 | 7684343500 | 88200 | 88300 | 88300 | 88200 | 109 |
| 459 | 20231108 | 113800 | 7674728000 | 88200 | 88200 | 88300 | 88200 | 185 |
| 460 | 20231108 | 113700 | 7658410700 | 88200 | 88300 | 88300 | 88200 | 190 |
| 461 | 20231108 | 113600 | 7641634100 | 88400 | 88300 | 88400 | 88300 | 315 |
| 462 | 20231108 | 113500 | 7613819100 | 88400 | 88300 | 88400 | 88300 | 96 |
| 463 | 20231108 | 113400 | 7605340700 | 88300 | 88300 | 88400 | 88300 | 164 |
| 464 | 20231108 | 113300 | 7590858400 | 88300 | 88300 | 88400 | 88300 | 208 |
| 465 | 20231108 | 113200 | 7572491700 | 88400 | 88400 | 88400 | 88300 | 96 |
| 466 | 20231108 | 113100 | 7564013400 | 88400 | 88400 | 88400 | 88300 | 76 |
| 467 | 20231108 | 113000 | 7557301700 | 88300 | 88400 | 88400 | 88300 | 84 |
| 468 | 20231108 | 112900 | 7549883200 | 88400 | 88300 | 88400 | 88300 | 26 |
| 469 | 20231108 | 112800 | 7547586300 | 88300 | 88300 | 88400 | 88300 | 155 |
| 470 | 20231108 | 112700 | 7533898600 | 88400 | 88300 | 88400 | 88300 | 17 |
| 471 | 20231108 | 112600 | 7532396500 | 88400 | 88300 | 88400 | 88300 | 8 |
| 472 | 20231108 | 112500 | 7531689800 | 88400 | 88400 | 88400 | 88300 | 25 |
| 473 | 20231108 | 112400 | 7529480400 | 88300 | 88400 | 88400 | 88300 | 645 |
| 474 | 20231108 | 112300 | 7472462900 | 88400 | 88300 | 88400 | 88300 | 27 |
| 475 | 20231108 | 112200 | 7470077100 | 88300 | 88500 | 88500 | 88300 | 971 |
| 476 | 20231108 | 112100 | 7384216200 | 88500 | 88500 | 88600 | 88500 | 24 |
| 477 | 20231108 | 112000 | 7382090400 | 88500 | 88600 | 88600 | 88500 | 71 |
| 478 | 20231108 | 111900 | 7375800600 | 88500 | 88700 | 88700 | 88500 | 119 |
| 479 | 20231108 | 111800 | 7365256400 | 88700 | 88400 | 88700 | 88400 | 4467 |
| 480 | 20231108 | 111700 | 6969838600 | 88400 | 88400 | 88400 | 88300 | 106 |
| 481 | 20231108 | 111600 | 6960471700 | 88300 | 88400 | 88400 | 88300 | 95 |
| 482 | 20231108 | 111500 | 6952076200 | 88400 | 88300 | 88400 | 88300 | 101 |
| 483 | 20231108 | 111400 | 6943156500 | 88400 | 88400 | 88400 | 88300 | 29 |
| 484 | 20231108 | 111300 | 6940593900 | 88400 | 88300 | 88400 | 88300 | 240 |
| 485 | 20231108 | 111200 | 6919398100 | 88300 | 88300 | 88400 | 88300 | 83 |
| 486 | 20231108 | 111100 | 6912067900 | 88400 | 88300 | 88400 | 88300 | 71 |
| 487 | 20231108 | 111000 | 6905796700 | 88300 | 88400 | 88400 | 88300 | 6 |
| 488 | 20231108 | 110900 | 6905266700 | 88300 | 88400 | 88400 | 88300 | 32 |
| 489 | 20231108 | 110800 | 6902439900 | 88300 | 88400 | 88400 | 88300 | 277 |
| 490 | 20231108 | 110700 | 6877978900 | 88300 | 88300 | 88500 | 88300 | 126 |
| 491 | 20231108 | 110600 | 6866851000 | 88300 | 88500 | 88500 | 88300 | 51 |
| 492 | 20231108 | 110500 | 6862342300 | 88500 | 88500 | 88500 | 88300 | 64 |
| 493 | 20231108 | 110400 | 6856686900 | 88500 | 88100 | 88500 | 88100 | 3916 |
| 494 | 20231108 | 110300 | 6511121500 | 88100 | 88300 | 88300 | 88100 | 1675 |
| 495 | 20231108 | 110200 | 6363396300 | 88200 | 88200 | 88400 | 88200 | 14 |
| 496 | 20231108 | 110100 | 6362160800 | 88200 | 88300 | 88400 | 88200 | 75 |
| 497 | 20231108 | 110000 | 6355538300 | 88300 | 88300 | 88400 | 88300 | 127 |
| 498 | 20231108 | 105900 | 6344323500 | 88400 | 88300 | 88400 | 88300 | 409 |
| 499 | 20231108 | 105800 | 6308208300 | 88400 | 88300 | 88400 | 88300 | 551 |
| 500 | 20231108 | 105700 | 6259554800 | 88300 | 88300 | 88300 | 88300 | 62 |
| 501 | 20231108 | 105600 | 6254080200 | 88300 | 88300 | 88400 | 88300 | 79 |
| 502 | 20231108 | 105500 | 6247104400 | 88300 | 88300 | 88400 | 88300 | 65 |
| 503 | 20231108 | 105400 | 6241364700 | 88300 | 88200 | 88400 | 88200 | 301 |
| 504 | 20231108 | 105300 | 6214788200 | 88300 | 88200 | 88400 | 88200 | 258 |
| 505 | 20231108 | 105200 | 6192031800 | 88300 | 88200 | 88400 | 88200 | 35 |
| 506 | 20231108 | 105100 | 6188943200 | 88300 | 88400 | 88400 | 88200 | 43 |
| 507 | 20231108 | 105000 | 6185147500 | 88200 | 88200 | 88400 | 88200 | 132 |
| 508 | 20231108 | 104900 | 6173504700 | 88400 | 88300 | 88400 | 88200 | 327 |
| 509 | 20231108 | 104800 | 6144661800 | 88200 | 88400 | 88400 | 88200 | 63 |
| 510 | 20231108 | 104700 | 6139102100 | 88400 | 88300 | 88400 | 88300 | 106 |
| 511 | 20231108 | 104600 | 6129742100 | 88300 | 88300 | 88300 | 88300 | 100 |
| 512 | 20231108 | 104500 | 6120912100 | 88300 | 88400 | 88400 | 88300 | 252 |
| 513 | 20231108 | 104400 | 6098659900 | 88300 | 88300 | 88400 | 88300 | 114 |
| 514 | 20231108 | 104300 | 6088592300 | 88400 | 88300 | 88400 | 88300 | 38 |
| 515 | 20231108 | 104200 | 6085236300 | 88400 | 88400 | 88400 | 88300 | 240 |
| 516 | 20231108 | 104100 | 6064037900 | 88300 | 88400 | 88600 | 88300 | 1956 |
| 517 | 20231108 | 104000 | 5891166100 | 88600 | 88400 | 88600 | 88400 | 32 |
| 518 | 20231108 | 103900 | 5888336700 | 88600 | 88400 | 88600 | 88400 | 38 |
| 519 | 20231108 | 103800 | 5884976300 | 88400 | 88500 | 88600 | 88400 | 707 |
| 520 | 20231108 | 103700 | 5822414700 | 88500 | 88500 | 88600 | 88500 | 142 |
| 521 | 20231108 | 103600 | 5809847500 | 88500 | 88600 | 88600 | 88500 | 3 |
| 522 | 20231108 | 103500 | 5809581800 | 88600 | 88500 | 88600 | 88500 | 11 |
| 523 | 20231108 | 103400 | 5808607800 | 88600 | 88500 | 88600 | 88500 | 5 |
| 524 | 20231108 | 103300 | 5808164900 | 88500 | 88700 | 88700 | 88500 | 1341 |
| 525 | 20231108 | 103200 | 5689251000 | 88700 | 88800 | 88800 | 88700 | 14 |
| 526 | 20231108 | 103100 | 5688008000 | 88800 | 88800 | 88800 | 88700 | 12 |
| 527 | 20231108 | 103000 | 5686942800 | 88700 | 88700 | 88800 | 88600 | 450 |
| 528 | 20231108 | 102900 | 5647023400 | 88800 | 88700 | 88800 | 88700 | 30 |
| 529 | 20231108 | 102800 | 5644361800 | 88800 | 88700 | 88800 | 88700 | 85 |
| 530 | 20231108 | 102700 | 5636814300 | 88800 | 88600 | 88800 | 88600 | 2825 |
| 531 | 20231108 | 102600 | 5386361500 | 88600 | 88600 | 88600 | 88500 | 294 |
| 532 | 20231108 | 102500 | 5360327400 | 88600 | 88500 | 88600 | 88500 | 85 |
| 533 | 20231108 | 102400 | 5352801000 | 88600 | 88600 | 88600 | 88500 | 111 |
| 534 | 20231108 | 102300 | 5342971200 | 88600 | 88600 | 88600 | 88500 | 229 |
| 535 | 20231108 | 102200 | 5322701700 | 88500 | 88600 | 88600 | 88500 | 12 |
| 536 | 20231108 | 102100 | 5321638900 | 88500 | 88500 | 88600 | 88500 | 65 |
| 537 | 20231108 | 102000 | 5315886100 | 88600 | 88600 | 88600 | 88500 | 47 |
| 538 | 20231108 | 101900 | 5311726300 | 88500 | 88500 | 88600 | 88500 | 63 |
| 539 | 20231108 | 101800 | 5306149500 | 88600 | 88500 | 88600 | 88500 | 8 |
| 540 | 20231108 | 101700 | 5305441200 | 88500 | 88500 | 88600 | 88500 | 138 |
| 541 | 20231108 | 101600 | 5293227700 | 88600 | 88500 | 88600 | 88500 | 16 |
| 542 | 20231108 | 101500 | 5291811600 | 88500 | 88600 | 88600 | 88500 | 112 |
| 543 | 20231108 | 101400 | 5281899200 | 88600 | 88600 | 88600 | 88400 | 317 |
| 544 | 20231108 | 101300 | 5253845000 | 88600 | 88600 | 88600 | 88500 | 320 |
| 545 | 20231108 | 101200 | 5225519600 | 88600 | 88700 | 88700 | 88600 | 46 |
| 546 | 20231108 | 101100 | 5221443000 | 88700 | 88700 | 88700 | 88600 | 10 |
| 547 | 20231108 | 101000 | 5220556300 | 88700 | 88600 | 88700 | 88600 | 21 |
| 548 | 20231108 | 100900 | 5218694300 | 88700 | 88500 | 88700 | 88500 | 423 |
| 549 | 20231108 | 100800 | 5181206000 | 88600 | 88500 | 88600 | 88500 | 282 |
| 550 | 20231108 | 100700 | 5156243400 | 88500 | 88500 | 88500 | 88400 | 49 |
| 551 | 20231108 | 100600 | 5151907100 | 88500 | 88400 | 88500 | 88300 | 112 |
| 552 | 20231108 | 100500 | 5142005400 | 88400 | 88300 | 88400 | 88300 | 35 |
| 553 | 20231108 | 100400 | 5138911600 | 88300 | 88400 | 88400 | 88300 | 238 |
| 554 | 20231108 | 100300 | 5117872800 | 88400 | 88400 | 88500 | 88400 | 487 |
| 555 | 20231108 | 100200 | 5074813800 | 88300 | 88200 | 88400 | 88100 | 3173 |
| 556 | 20231108 | 100100 | 4794873400 | 88100 | 88200 | 88300 | 88100 | 1851 |
| 557 | 20231108 | 100000 | 4631633800 | 88200 | 88300 | 88300 | 88200 | 782 |
| 558 | 20231108 | 095900 | 4562638500 | 88300 | 88300 | 88300 | 88200 | 233 |
| 559 | 20231108 | 095800 | 4542073800 | 88300 | 88200 | 88300 | 88200 | 470 |
| 560 | 20231108 | 095700 | 4500586100 | 88300 | 88200 | 88300 | 88200 | 404 |
| 561 | 20231108 | 095600 | 4464953000 | 88300 | 88200 | 88300 | 88200 | 135 |
| 562 | 20231108 | 095500 | 4453039700 | 88200 | 88300 | 88300 | 88200 | 1312 |
| 563 | 20231108 | 095400 | 4337317600 | 88200 | 88200 | 88300 | 88200 | 128 |
| 564 | 20231108 | 095300 | 4326027500 | 88200 | 88300 | 88300 | 88200 | 16 |
| 565 | 20231108 | 095200 | 4324616000 | 88200 | 88200 | 88300 | 88200 | 199 |
| 566 | 20231108 | 095100 | 4307064100 | 88200 | 88300 | 88300 | 88200 | 99 |
| 567 | 20231108 | 095000 | 4298331000 | 88300 | 88300 | 88300 | 88200 | 228 |
| 568 | 20231108 | 094900 | 4278220000 | 88300 | 88200 | 88400 | 88200 | 53 |
| 569 | 20231108 | 094800 | 4273544300 | 88400 | 88200 | 88400 | 88200 | 91 |
| 570 | 20231108 | 094700 | 4265515000 | 88200 | 88300 | 88400 | 88200 | 434 |
| 571 | 20231108 | 094600 | 4227186500 | 88400 | 88300 | 88400 | 88300 | 821 |
| 572 | 20231108 | 094500 | 4154690800 | 88300 | 88500 | 88500 | 88300 | 2055 |
| 573 | 20231108 | 094400 | 3972995300 | 88500 | 88600 | 88600 | 88500 | 151 |
| 574 | 20231108 | 094300 | 3959631300 | 88500 | 88500 | 88600 | 88500 | 254 |
| 575 | 20231108 | 094200 | 3937151800 | 88600 | 88500 | 88600 | 88500 | 87 |
| 576 | 20231108 | 094100 | 3929451800 | 88600 | 88500 | 88600 | 88500 | 499 |
| 577 | 20231108 | 094000 | 3885268400 | 88600 | 88600 | 88700 | 88500 | 969 |
| 578 | 20231108 | 093900 | 3799416300 | 88600 | 88700 | 88700 | 88600 | 311 |
| 579 | 20231108 | 093800 | 3771853800 | 88700 | 88600 | 88700 | 88600 | 335 |
| 580 | 20231108 | 093700 | 3742167500 | 88600 | 88800 | 88800 | 88600 | 2604 |
| 581 | 20231108 | 093600 | 3511202100 | 88800 | 88800 | 88900 | 88800 | 572 |
| 582 | 20231108 | 093500 | 3460408400 | 88800 | 88800 | 88900 | 88800 | 202 |
| 583 | 20231108 | 093400 | 3442469900 | 88900 | 88900 | 88900 | 88800 | 127 |
| 584 | 20231108 | 093300 | 3431185200 | 88800 | 88900 | 89000 | 88800 | 3330 |
| 585 | 20231108 | 093200 | 3135252800 | 89000 | 88900 | 89000 | 88900 | 123 |
| 586 | 20231108 | 093100 | 3124317400 | 89000 | 89000 | 89000 | 88900 | 109 |
| 587 | 20231108 | 093000 | 3114624800 | 89100 | 88900 | 89100 | 88900 | 1099 |
| 588 | 20231108 | 092900 | 3016829100 | 88900 | 89000 | 89000 | 88900 | 63 |
| 589 | 20231108 | 092800 | 3011222400 | 88900 | 88900 | 89000 | 88900 | 187 |
| 590 | 20231108 | 092700 | 2994597800 | 89000 | 88900 | 89000 | 88900 | 314 |
| 591 | 20231108 | 092600 | 2966677900 | 88900 | 89000 | 89000 | 88900 | 617 |
| 592 | 20231108 | 092500 | 2911780000 | 89000 | 89000 | 89000 | 89000 | 49 |
| 593 | 20231108 | 092400 | 2907419000 | 89000 | 89000 | 89100 | 89000 | 400 |
| 594 | 20231108 | 092300 | 2871802900 | 89100 | 89200 | 89200 | 89000 | 1289 |
| 595 | 20231108 | 092200 | 2756959300 | 89200 | 89100 | 89200 | 89100 | 37 |
| 596 | 20231108 | 092100 | 2753662100 | 89100 | 89200 | 89200 | 89100 | 152 |
| 597 | 20231108 | 092000 | 2740117500 | 89200 | 89200 | 89200 | 89100 | 245 |
| 598 | 20231108 | 091900 | 2718275500 | 89100 | 89100 | 89500 | 89100 | 842 |
| 599 | 20231108 | 091800 | 2643160600 | 89100 | 89500 | 89500 | 89100 | 713 |
| 600 | 20231108 | 091700 | 2579559300 | 89200 | 89000 | 89500 | 89000 | 3698 |
| 601 | 20231108 | 091600 | 2249689400 | 89000 | 89000 | 89000 | 89000 | 131 |
| 602 | 20231108 | 091500 | 2238030400 | 89000 | 89000 | 89100 | 89000 | 286 |
| 603 | 20231108 | 091400 | 2212574200 | 89000 | 89400 | 89400 | 88900 | 2773 |
| 604 | 20231108 | 091300 | 1965352300 | 89300 | 89300 | 89300 | 89300 | 135 |
| 605 | 20231108 | 091200 | 1953296800 | 89300 | 89300 | 89400 | 89300 | 599 |
| 606 | 20231108 | 091100 | 1899774100 | 89300 | 89500 | 89500 | 89300 | 404 |
| 607 | 20231108 | 091000 | 1863673100 | 89300 | 89500 | 89600 | 89300 | 2044 |
| 608 | 20231108 | 090900 | 1680794800 | 89400 | 89400 | 89500 | 89400 | 525 |
| 609 | 20231108 | 090800 | 1633836400 | 89400 | 89400 | 89500 | 89400 | 1076 |
| 610 | 20231108 | 090700 | 1537621800 | 89500 | 89400 | 89500 | 89300 | 986 |
| 611 | 20231108 | 090600 | 1449454700 | 89500 | 89400 | 89500 | 89100 | 1377 |
| 612 | 20231108 | 090500 | 1326511300 | 89400 | 89400 | 89500 | 89400 | 485 |
| 613 | 20231108 | 090400 | 1283148700 | 89500 | 89400 | 89600 | 89000 | 1140 |
| 614 | 20231108 | 090300 | 1181376500 | 89400 | 89300 | 89400 | 88800 | 2286 |
| 615 | 20231108 | 090200 | 977814200 | 89400 | 89600 | 89600 | 89000 | 840 |
| 616 | 20231108 | 090100 | 902820800 | 89600 | 89500 | 89800 | 89300 | 1929 |
| 617 | 20231108 | 090000 | 729967800 | 89500 | 89800 | 89800 | 89100 | 8141 |