35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 44566 |
| 3 | 20231107 | 192500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 4 | 20231107 | 192400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 5 | 20231107 | 192300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 6 | 20231107 | 192200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 7 | 20231107 | 192100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 8 | 20231107 | 192000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 9 | 20231107 | 191900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 10 | 20231107 | 191800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 11 | 20231107 | 191700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 12 | 20231107 | 191600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 13 | 20231107 | 191500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 14 | 20231107 | 191400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 15 | 20231107 | 191300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 16 | 20231107 | 191200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 17 | 20231107 | 191100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 18 | 20231107 | 191000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 19 | 20231107 | 190900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 20 | 20231107 | 190800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 21 | 20231107 | 190700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 22 | 20231107 | 190600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 23 | 20231107 | 190500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 24 | 20231107 | 190400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 25 | 20231107 | 190300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 26 | 20231107 | 190200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 27 | 20231107 | 190100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 28 | 20231107 | 190000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 29 | 20231107 | 185900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 30 | 20231107 | 185800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 31 | 20231107 | 185700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 32 | 20231107 | 185600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 44566 |
| 33 | 20231107 | 185500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 34 | 20231107 | 185400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 35 | 20231107 | 185300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 36 | 20231107 | 185200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 37 | 20231107 | 185100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 38 | 20231107 | 185000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 39 | 20231107 | 184900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 40 | 20231107 | 184800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 41 | 20231107 | 184700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 42 | 20231107 | 184600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 43 | 20231107 | 184500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 44 | 20231107 | 184400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 45 | 20231107 | 184300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 46 | 20231107 | 184200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 47 | 20231107 | 184100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 48 | 20231107 | 184000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 49 | 20231107 | 183900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 50 | 20231107 | 183800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 51 | 20231107 | 183700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 52 | 20231107 | 183600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 53 | 20231107 | 183500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 54 | 20231107 | 183400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 55 | 20231107 | 183300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 56 | 20231107 | 183200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 57 | 20231107 | 183100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 58 | 20231107 | 183000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 59 | 20231107 | 182900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 60 | 20231107 | 182800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 61 | 20231107 | 182700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 62 | 20231107 | 182600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 44566 |
| 63 | 20231107 | 182500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 64 | 20231107 | 182400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 65 | 20231107 | 182300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 66 | 20231107 | 182200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 67 | 20231107 | 182100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 68 | 20231107 | 182000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 69 | 20231107 | 181900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 70 | 20231107 | 181800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 71 | 20231107 | 181700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 72 | 20231107 | 181600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 73 | 20231107 | 181500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 74 | 20231107 | 181400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 75 | 20231107 | 181300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 76 | 20231107 | 181200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 77 | 20231107 | 181100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 78 | 20231107 | 181000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 79 | 20231107 | 180900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 80 | 20231107 | 180800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 81 | 20231107 | 180700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 82 | 20231107 | 180600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 83 | 20231107 | 180500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 84 | 20231107 | 180400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 85 | 20231107 | 180300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 86 | 20231107 | 180200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 87 | 20231107 | 180100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 88 | 20231107 | 180000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 89 | 20231107 | 175900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 90 | 20231107 | 175800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 91 | 20231107 | 175700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 92 | 20231107 | 175600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 44566 |
| 93 | 20231107 | 175500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 94 | 20231107 | 175400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 95 | 20231107 | 175300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 96 | 20231107 | 175200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 97 | 20231107 | 175100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 98 | 20231107 | 175000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 99 | 20231107 | 174900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 100 | 20231107 | 174800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 101 | 20231107 | 174700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 102 | 20231107 | 174600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 103 | 20231107 | 174500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 104 | 20231107 | 174400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 105 | 20231107 | 174300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 106 | 20231107 | 174200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 107 | 20231107 | 174100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 108 | 20231107 | 174000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 109 | 20231107 | 173900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 110 | 20231107 | 173800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 111 | 20231107 | 173700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 112 | 20231107 | 173600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 113 | 20231107 | 173500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 114 | 20231107 | 173400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 115 | 20231107 | 173300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 116 | 20231107 | 173200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 117 | 20231107 | 173100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 118 | 20231107 | 173000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 119 | 20231107 | 172900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 120 | 20231107 | 172800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 121 | 20231107 | 172700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 122 | 20231107 | 172600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 44566 |
| 123 | 20231107 | 172500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 124 | 20231107 | 172400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 125 | 20231107 | 172300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 126 | 20231107 | 172200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 127 | 20231107 | 172100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 128 | 20231107 | 172000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 129 | 20231107 | 171900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 130 | 20231107 | 171800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 131 | 20231107 | 171700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 132 | 20231107 | 171600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 133 | 20231107 | 171500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 134 | 20231107 | 171400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 135 | 20231107 | 171300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 136 | 20231107 | 171200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 137 | 20231107 | 171100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 138 | 20231107 | 171000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 139 | 20231107 | 170900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 140 | 20231107 | 170800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 141 | 20231107 | 170700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 142 | 20231107 | 170600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 143 | 20231107 | 170500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 144 | 20231107 | 170400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 145 | 20231107 | 170300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 146 | 20231107 | 170200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 147 | 20231107 | 170100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 148 | 20231107 | 170000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 149 | 20231107 | 165900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 150 | 20231107 | 165800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 151 | 20231107 | 165700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 152 | 20231107 | 165600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 44566 |
| 153 | 20231107 | 165500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 154 | 20231107 | 165400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 155 | 20231107 | 165300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 156 | 20231107 | 165200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 157 | 20231107 | 165100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 158 | 20231107 | 165000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 159 | 20231107 | 164900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 160 | 20231107 | 164800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 161 | 20231107 | 164700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 162 | 20231107 | 164600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 163 | 20231107 | 164500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 164 | 20231107 | 164400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 165 | 20231107 | 164300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 166 | 20231107 | 164200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 167 | 20231107 | 164100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 168 | 20231107 | 164000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 169 | 20231107 | 163900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 170 | 20231107 | 163800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 171 | 20231107 | 163700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 172 | 20231107 | 163600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 173 | 20231107 | 163500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 174 | 20231107 | 163400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 175 | 20231107 | 163300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 176 | 20231107 | 163200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 177 | 20231107 | 163100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 178 | 20231107 | 163000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 179 | 20231107 | 162900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 180 | 20231107 | 162800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 181 | 20231107 | 162700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 182 | 20231107 | 162600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 44566 |
| 183 | 20231107 | 162500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 184 | 20231107 | 162400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 185 | 20231107 | 162300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 186 | 20231107 | 162200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 187 | 20231107 | 162100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 188 | 20231107 | 162000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 189 | 20231107 | 161900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 190 | 20231107 | 161800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 191 | 20231107 | 161700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 192 | 20231107 | 161600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 193 | 20231107 | 161500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 194 | 20231107 | 161400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 195 | 20231107 | 161300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 196 | 20231107 | 161200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 197 | 20231107 | 161100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 198 | 20231107 | 161000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 199 | 20231107 | 160900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 200 | 20231107 | 160800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 201 | 20231107 | 160700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 202 | 20231107 | 160600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 203 | 20231107 | 160500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 204 | 20231107 | 160400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 205 | 20231107 | 160300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 206 | 20231107 | 160200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 207 | 20231107 | 160100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 208 | 20231107 | 160000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 209 | 20231107 | 155900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 210 | 20231107 | 155800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 211 | 20231107 | 155700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 212 | 20231107 | 155600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 44566 |
| 213 | 20231107 | 155500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 214 | 20231107 | 155400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 215 | 20231107 | 155300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 216 | 20231107 | 155200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 217 | 20231107 | 155100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 218 | 20231107 | 155000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 219 | 20231107 | 154900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 220 | 20231107 | 154800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 221 | 20231107 | 154700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 222 | 20231107 | 154600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 223 | 20231107 | 154500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 224 | 20231107 | 154400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 225 | 20231107 | 154300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 226 | 20231107 | 154200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 227 | 20231107 | 154100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 228 | 20231107 | 154000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 229 | 20231107 | 153900 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 230 | 20231107 | 153800 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 231 | 20231107 | 153700 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 232 | 20231107 | 153600 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 233 | 20231107 | 153500 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 234 | 20231107 | 153400 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 235 | 20231107 | 153300 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 236 | 20231107 | 153200 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 237 | 20231107 | 153100 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 238 | 20231107 | 153000 | 193266225800 | 58100 | 58100 | 58100 | 58100 | 44566 |
| 239 | 20231107 | 152900 | 190676941200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 240 | 20231107 | 152800 | 190676941200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 241 | 20231107 | 152700 | 190676941200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 242 | 20231107 | 152600 | 190676941200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 243 | 20231107 | 152500 | 190676941200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 244 | 20231107 | 152400 | 190676941200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 245 | 20231107 | 152300 | 190676941200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 246 | 20231107 | 152200 | 190676941200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 247 | 20231107 | 152100 | 190676941200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 248 | 20231107 | 152000 | 190676941200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 249 | 20231107 | 151900 | 190676941200 | 58000 | 58100 | 58200 | 58000 | 6765 |
| 250 | 20231107 | 151800 | 190284110200 | 58000 | 58200 | 58200 | 58000 | 5055 |
| 251 | 20231107 | 151700 | 189990364600 | 58200 | 58200 | 58300 | 58100 | 3740 |
| 252 | 20231107 | 151600 | 189772696100 | 58200 | 58100 | 58300 | 58100 | 7948 |
| 253 | 20231107 | 151500 | 189309999900 | 58100 | 58200 | 58200 | 58100 | 4091 |
| 254 | 20231107 | 151400 | 189072271600 | 58200 | 58100 | 58200 | 58100 | 3601 |
| 255 | 20231107 | 151300 | 188862878200 | 58100 | 58200 | 58200 | 58100 | 1237 |
| 256 | 20231107 | 151200 | 188790976100 | 58200 | 58000 | 58200 | 58000 | 2638 |
| 257 | 20231107 | 151100 | 188637696300 | 58000 | 58200 | 58300 | 58000 | 5683 |
| 258 | 20231107 | 151000 | 188307145200 | 58200 | 58400 | 58400 | 58200 | 4769 |
| 259 | 20231107 | 150900 | 188029077500 | 58400 | 58300 | 58400 | 58200 | 2908 |
| 260 | 20231107 | 150800 | 187859521000 | 58300 | 58300 | 58400 | 58200 | 3034 |
| 261 | 20231107 | 150700 | 187682647200 | 58300 | 58500 | 58500 | 58200 | 7717 |
| 262 | 20231107 | 150600 | 187232249700 | 58500 | 58300 | 58500 | 58200 | 9238 |
| 263 | 20231107 | 150500 | 186693384600 | 58200 | 58300 | 58300 | 58200 | 2962 |
| 264 | 20231107 | 150400 | 186520752300 | 58200 | 58100 | 58300 | 58100 | 5388 |
| 265 | 20231107 | 150300 | 186207205000 | 58100 | 58200 | 58200 | 58100 | 2824 |
| 266 | 20231107 | 150200 | 186043033200 | 58100 | 58000 | 58200 | 58000 | 5551 |
| 267 | 20231107 | 150100 | 185720621200 | 58000 | 57900 | 58000 | 57800 | 7552 |
| 268 | 20231107 | 150000 | 185283186800 | 57900 | 57700 | 57900 | 57700 | 2500 |
| 269 | 20231107 | 145900 | 185138708200 | 57800 | 57900 | 57900 | 57700 | 2594 |
| 270 | 20231107 | 145800 | 184988777800 | 57900 | 57900 | 57900 | 57800 | 1936 |
| 271 | 20231107 | 145700 | 184876735600 | 57900 | 57900 | 58000 | 57800 | 1921 |
| 272 | 20231107 | 145600 | 184765480400 | 57900 | 58000 | 58100 | 57800 | 3618 |
| 273 | 20231107 | 145500 | 184555909100 | 58000 | 58000 | 58100 | 57900 | 2945 |
| 274 | 20231107 | 145400 | 184385120900 | 58000 | 57900 | 58000 | 57800 | 2749 |
| 275 | 20231107 | 145300 | 184225905500 | 57800 | 58000 | 58000 | 57800 | 1204 |
| 276 | 20231107 | 145200 | 184156188800 | 58000 | 57800 | 58000 | 57700 | 4897 |
| 277 | 20231107 | 145100 | 183872766100 | 57700 | 57800 | 57800 | 57600 | 2892 |
| 278 | 20231107 | 145000 | 183705913700 | 57800 | 57700 | 57800 | 57600 | 2253 |
| 279 | 20231107 | 144900 | 183575919800 | 57700 | 57800 | 57800 | 57600 | 3019 |
| 280 | 20231107 | 144800 | 183401803500 | 57700 | 57800 | 57800 | 57600 | 3437 |
| 281 | 20231107 | 144700 | 183203470500 | 57800 | 57800 | 57900 | 57700 | 3334 |
| 282 | 20231107 | 144600 | 183010757500 | 57900 | 58100 | 58100 | 57900 | 6499 |
| 283 | 20231107 | 144500 | 182633804200 | 58100 | 58200 | 58200 | 58100 | 2030 |
| 284 | 20231107 | 144400 | 182515841900 | 58200 | 58200 | 58200 | 58100 | 908 |
| 285 | 20231107 | 144300 | 182463012700 | 58200 | 58200 | 58200 | 58100 | 2665 |
| 286 | 20231107 | 144200 | 182308008700 | 58100 | 58200 | 58200 | 58000 | 1549 |
| 287 | 20231107 | 144100 | 182217981700 | 58100 | 58200 | 58200 | 58000 | 1740 |
| 288 | 20231107 | 144000 | 182116892000 | 58100 | 58100 | 58200 | 58000 | 5999 |
| 289 | 20231107 | 143900 | 181768360700 | 58100 | 58100 | 58200 | 58000 | 3693 |
| 290 | 20231107 | 143800 | 181553808300 | 58100 | 58100 | 58100 | 58000 | 833 |
| 291 | 20231107 | 143700 | 181505456100 | 58000 | 57900 | 58100 | 57900 | 4892 |
| 292 | 20231107 | 143600 | 181221758500 | 57900 | 57900 | 58000 | 57800 | 1575 |
| 293 | 20231107 | 143500 | 181130518300 | 57900 | 57800 | 58000 | 57800 | 3311 |
| 294 | 20231107 | 143400 | 180938849200 | 57800 | 57700 | 57800 | 57700 | 3450 |
| 295 | 20231107 | 143300 | 180739535700 | 57700 | 57600 | 57700 | 57500 | 2832 |
| 296 | 20231107 | 143200 | 180576393900 | 57600 | 57600 | 57700 | 57500 | 1755 |
| 297 | 20231107 | 143100 | 180475254100 | 57500 | 57600 | 57700 | 57400 | 4055 |
| 298 | 20231107 | 143000 | 180242007200 | 57600 | 57400 | 57600 | 57300 | 3594 |
| 299 | 20231107 | 142900 | 180035448200 | 57400 | 57400 | 57500 | 57300 | 6612 |
| 300 | 20231107 | 142800 | 179656045400 | 57400 | 57500 | 57500 | 57300 | 4143 |
| 301 | 20231107 | 142700 | 179418237000 | 57400 | 57600 | 57600 | 57400 | 4595 |
| 302 | 20231107 | 142600 | 179154099200 | 57600 | 57700 | 57700 | 57500 | 4074 |
| 303 | 20231107 | 142500 | 178919427600 | 57600 | 57600 | 57700 | 57600 | 1249 |
| 304 | 20231107 | 142400 | 178847438000 | 57600 | 57700 | 57800 | 57600 | 1578 |
| 305 | 20231107 | 142300 | 178756412900 | 57800 | 57800 | 57900 | 57700 | 2339 |
| 306 | 20231107 | 142200 | 178621247700 | 57800 | 57900 | 57900 | 57700 | 2911 |
| 307 | 20231107 | 142100 | 178452893000 | 57900 | 57900 | 58000 | 57800 | 3920 |
| 308 | 20231107 | 142000 | 178225956200 | 57900 | 57800 | 57900 | 57700 | 1371 |
| 309 | 20231107 | 141900 | 178146715500 | 57700 | 57800 | 57800 | 57600 | 4351 |
| 310 | 20231107 | 141800 | 177895688000 | 57800 | 57900 | 57900 | 57700 | 5890 |
| 311 | 20231107 | 141700 | 177554992200 | 57800 | 57900 | 57900 | 57800 | 3601 |
| 312 | 20231107 | 141600 | 177346543700 | 57900 | 57900 | 58000 | 57900 | 1015 |
| 313 | 20231107 | 141500 | 177287707600 | 57900 | 58000 | 58000 | 57900 | 2861 |
| 314 | 20231107 | 141400 | 177122013300 | 57900 | 58000 | 58000 | 57800 | 3897 |
| 315 | 20231107 | 141300 | 176896545500 | 57900 | 57800 | 57900 | 57600 | 4920 |
| 316 | 20231107 | 141200 | 176612239200 | 57700 | 57800 | 57800 | 57600 | 3270 |
| 317 | 20231107 | 141100 | 176423548700 | 57700 | 57700 | 57800 | 57600 | 2495 |
| 318 | 20231107 | 141000 | 176279681500 | 57700 | 57600 | 57700 | 57600 | 1635 |
| 319 | 20231107 | 140900 | 176185485900 | 57600 | 57600 | 57700 | 57500 | 4440 |
| 320 | 20231107 | 140800 | 175930067900 | 57600 | 57600 | 57800 | 57600 | 2682 |
| 321 | 20231107 | 140700 | 175775366100 | 57700 | 57600 | 57800 | 57500 | 4439 |
| 322 | 20231107 | 140600 | 175519250600 | 57600 | 57900 | 58000 | 57500 | 10092 |
| 323 | 20231107 | 140500 | 174936521600 | 57900 | 58200 | 58200 | 57900 | 3543 |
| 324 | 20231107 | 140400 | 174731020200 | 58200 | 57900 | 58200 | 57900 | 4087 |
| 325 | 20231107 | 140300 | 174493711400 | 58000 | 58100 | 58200 | 57900 | 12621 |
| 326 | 20231107 | 140200 | 173761603500 | 58200 | 58100 | 58200 | 58000 | 2928 |
| 327 | 20231107 | 140100 | 173591497200 | 58100 | 58300 | 58300 | 58000 | 5840 |
| 328 | 20231107 | 140000 | 173251847600 | 58200 | 58200 | 58300 | 58000 | 9469 |
| 329 | 20231107 | 135900 | 172701083600 | 58200 | 58100 | 58300 | 58100 | 4547 |
| 330 | 20231107 | 135800 | 172436155500 | 58100 | 58000 | 58100 | 57900 | 3321 |
| 331 | 20231107 | 135700 | 172243408700 | 58000 | 57900 | 58200 | 57900 | 16263 |
| 332 | 20231107 | 135600 | 171298920100 | 58000 | 58000 | 58000 | 57900 | 1279 |
| 333 | 20231107 | 135500 | 171224780300 | 58000 | 57800 | 58000 | 57700 | 3290 |
| 334 | 20231107 | 135400 | 171034404400 | 57800 | 57900 | 58000 | 57700 | 10501 |
| 335 | 20231107 | 135300 | 170427171500 | 57900 | 57600 | 58000 | 57500 | 8532 |
| 336 | 20231107 | 135200 | 169934413600 | 57600 | 57500 | 57600 | 57400 | 2217 |
| 337 | 20231107 | 135100 | 169806914600 | 57500 | 57400 | 57500 | 57300 | 2374 |
| 338 | 20231107 | 135000 | 169670685300 | 57400 | 57100 | 57400 | 57100 | 3277 |
| 339 | 20231107 | 134900 | 169482918400 | 57200 | 57400 | 57400 | 57100 | 6389 |
| 340 | 20231107 | 134800 | 169117344200 | 57400 | 57700 | 57700 | 57300 | 5450 |
| 341 | 20231107 | 134700 | 168804015900 | 57600 | 57600 | 57700 | 57500 | 4402 |
| 342 | 20231107 | 134600 | 168550416100 | 57600 | 57700 | 57700 | 57400 | 8247 |
| 343 | 20231107 | 134500 | 168075888800 | 57700 | 57600 | 57800 | 57500 | 12655 |
| 344 | 20231107 | 134400 | 167346352800 | 57600 | 57600 | 57600 | 57500 | 1774 |
| 345 | 20231107 | 134300 | 167244239600 | 57600 | 57500 | 57600 | 57400 | 12872 |
| 346 | 20231107 | 134200 | 166504509300 | 57500 | 57000 | 57500 | 57000 | 8401 |
| 347 | 20231107 | 134100 | 166023191700 | 57000 | 57000 | 57000 | 56900 | 1154 |
| 348 | 20231107 | 134000 | 165957433400 | 57000 | 57000 | 57100 | 56900 | 2339 |
| 349 | 20231107 | 133900 | 165824079700 | 57000 | 56900 | 57100 | 56800 | 1868 |
| 350 | 20231107 | 133800 | 165717723500 | 56800 | 57000 | 57100 | 56800 | 4213 |
| 351 | 20231107 | 133700 | 165477702100 | 57000 | 57100 | 57100 | 56900 | 3689 |
| 352 | 20231107 | 133600 | 165267349600 | 57100 | 56900 | 57100 | 56800 | 4118 |
| 353 | 20231107 | 133500 | 165032820100 | 56900 | 56700 | 56900 | 56700 | 3554 |
| 354 | 20231107 | 133400 | 164830983200 | 56800 | 56600 | 56900 | 56600 | 5735 |
| 355 | 20231107 | 133300 | 164505314000 | 56700 | 56600 | 56700 | 56600 | 1835 |
| 356 | 20231107 | 133200 | 164401388700 | 56600 | 56800 | 56800 | 56500 | 2846 |
| 357 | 20231107 | 133100 | 164240137400 | 56700 | 56600 | 56800 | 56500 | 4468 |
| 358 | 20231107 | 133000 | 163987022000 | 56600 | 56400 | 56600 | 56400 | 1490 |
| 359 | 20231107 | 132900 | 163902809800 | 56500 | 56400 | 56500 | 56300 | 1799 |
| 360 | 20231107 | 132800 | 163801350400 | 56400 | 56400 | 56500 | 56300 | 3171 |
| 361 | 20231107 | 132700 | 163622658800 | 56400 | 56500 | 56600 | 56300 | 7322 |
| 362 | 20231107 | 132600 | 163209915100 | 56500 | 56500 | 56500 | 56400 | 2022 |
| 363 | 20231107 | 132500 | 163095755500 | 56400 | 56600 | 56600 | 56400 | 4763 |
| 364 | 20231107 | 132400 | 162826617800 | 56600 | 56700 | 56700 | 56500 | 4818 |
| 365 | 20231107 | 132300 | 162553835200 | 56600 | 56600 | 56700 | 56600 | 1543 |
| 366 | 20231107 | 132200 | 162466479300 | 56600 | 56600 | 56700 | 56500 | 1663 |
| 367 | 20231107 | 132100 | 162372393400 | 56600 | 56500 | 56600 | 56500 | 5204 |
| 368 | 20231107 | 132000 | 162077921700 | 56600 | 56400 | 56600 | 56300 | 6459 |
| 369 | 20231107 | 131900 | 161713207400 | 56400 | 56200 | 56400 | 56200 | 6925 |
| 370 | 20231107 | 131800 | 161323715800 | 56200 | 56400 | 56400 | 56200 | 7217 |
| 371 | 20231107 | 131700 | 160917423400 | 56400 | 56500 | 56500 | 56300 | 7479 |
| 372 | 20231107 | 131600 | 160495606600 | 56400 | 56500 | 56500 | 56400 | 8045 |
| 373 | 20231107 | 131500 | 160041834700 | 56500 | 56600 | 56700 | 56500 | 6220 |
| 374 | 20231107 | 131400 | 159690180400 | 56600 | 56600 | 56600 | 56500 | 2454 |
| 375 | 20231107 | 131300 | 159551356800 | 56600 | 56600 | 56700 | 56600 | 3983 |
| 376 | 20231107 | 131200 | 159325877800 | 56600 | 56500 | 56700 | 56500 | 4134 |
| 377 | 20231107 | 131100 | 159091941900 | 56500 | 56800 | 56800 | 56500 | 9104 |
| 378 | 20231107 | 131000 | 158576145200 | 56800 | 56600 | 56800 | 56600 | 6250 |
| 379 | 20231107 | 130900 | 158221483900 | 56700 | 56900 | 56900 | 56700 | 12393 |
| 380 | 20231107 | 130800 | 157518000800 | 56900 | 56900 | 57000 | 56800 | 4272 |
| 381 | 20231107 | 130700 | 157274923500 | 57000 | 57100 | 57100 | 56900 | 6970 |
| 382 | 20231107 | 130600 | 156877562200 | 57100 | 57300 | 57300 | 57100 | 6401 |
| 383 | 20231107 | 130500 | 156511910800 | 57300 | 57400 | 57500 | 57300 | 3046 |
| 384 | 20231107 | 130400 | 156337273400 | 57400 | 57300 | 57400 | 57300 | 1773 |
| 385 | 20231107 | 130300 | 156235676000 | 57300 | 57400 | 57500 | 57200 | 4047 |
| 386 | 20231107 | 130200 | 156003712000 | 57400 | 57400 | 57500 | 57300 | 5405 |
| 387 | 20231107 | 130100 | 155693272900 | 57400 | 57400 | 57500 | 57300 | 2386 |
| 388 | 20231107 | 130000 | 155556322800 | 57400 | 57500 | 57600 | 57300 | 2331 |
| 389 | 20231107 | 125900 | 155422419800 | 57500 | 57200 | 57600 | 57100 | 4282 |
| 390 | 20231107 | 125800 | 155176241300 | 57200 | 57400 | 57400 | 57200 | 3525 |
| 391 | 20231107 | 125700 | 154974285400 | 57400 | 57500 | 57500 | 57300 | 5858 |
| 392 | 20231107 | 125600 | 154638011700 | 57500 | 57400 | 57600 | 57300 | 6970 |
| 393 | 20231107 | 125500 | 154237431300 | 57400 | 57200 | 57400 | 57100 | 1623 |
| 394 | 20231107 | 125400 | 154144430300 | 57300 | 57000 | 57300 | 57000 | 2663 |
| 395 | 20231107 | 125300 | 153992215700 | 57000 | 57200 | 57200 | 56900 | 8663 |
| 396 | 20231107 | 125200 | 153497885800 | 57200 | 57300 | 57300 | 57200 | 4648 |
| 397 | 20231107 | 125100 | 153231797200 | 57200 | 57100 | 57300 | 57000 | 4178 |
| 398 | 20231107 | 125000 | 152993161600 | 57000 | 57100 | 57100 | 57000 | 1856 |
| 399 | 20231107 | 124900 | 152887262600 | 57000 | 57100 | 57100 | 57000 | 1628 |
| 400 | 20231107 | 124800 | 152794448300 | 57100 | 57200 | 57200 | 57000 | 2110 |
| 401 | 20231107 | 124700 | 152673936300 | 57100 | 57000 | 57200 | 56900 | 3279 |
| 402 | 20231107 | 124600 | 152486913200 | 57000 | 57000 | 57100 | 56900 | 5356 |
| 403 | 20231107 | 124500 | 152181888800 | 57100 | 57000 | 57100 | 56900 | 2074 |
| 404 | 20231107 | 124400 | 152063723900 | 57000 | 56900 | 57100 | 56800 | 8751 |
| 405 | 20231107 | 124300 | 151565332000 | 56900 | 57000 | 57000 | 56800 | 2174 |
| 406 | 20231107 | 124200 | 151441667200 | 56900 | 57100 | 57200 | 56900 | 3147 |
| 407 | 20231107 | 124100 | 151262305600 | 57100 | 56900 | 57100 | 56900 | 4331 |
| 408 | 20231107 | 124000 | 151015476200 | 56900 | 57000 | 57100 | 56900 | 3770 |
| 409 | 20231107 | 123900 | 150800730700 | 57000 | 57000 | 57100 | 56900 | 3793 |
| 410 | 20231107 | 123800 | 150584587700 | 57000 | 57100 | 57100 | 56800 | 7008 |
| 411 | 20231107 | 123700 | 150185572200 | 57100 | 57300 | 57300 | 57100 | 5588 |
| 412 | 20231107 | 123600 | 149865999200 | 57300 | 57400 | 57600 | 57200 | 3155 |
| 413 | 20231107 | 123500 | 149685083000 | 57400 | 57400 | 57500 | 57300 | 4444 |
| 414 | 20231107 | 123400 | 149429680300 | 57400 | 57400 | 57700 | 57300 | 2527 |
| 415 | 20231107 | 123300 | 149284304400 | 57400 | 57500 | 57500 | 57300 | 2924 |
| 416 | 20231107 | 123200 | 149116538100 | 57500 | 57500 | 57600 | 57300 | 2914 |
| 417 | 20231107 | 123100 | 148949167700 | 57500 | 57400 | 57600 | 57400 | 3535 |
| 418 | 20231107 | 123000 | 148745894400 | 57300 | 57200 | 57500 | 57200 | 4610 |
| 419 | 20231107 | 122900 | 148481681900 | 57300 | 57000 | 57300 | 56900 | 6465 |
| 420 | 20231107 | 122800 | 148112697200 | 57000 | 57200 | 57300 | 56900 | 12727 |
| 421 | 20231107 | 122700 | 147386726500 | 57200 | 57200 | 57300 | 57100 | 3247 |
| 422 | 20231107 | 122600 | 147200929200 | 57200 | 57400 | 57400 | 57100 | 4701 |
| 423 | 20231107 | 122500 | 146931689700 | 57400 | 57600 | 57600 | 57400 | 3740 |
| 424 | 20231107 | 122400 | 146716862800 | 57600 | 57500 | 57600 | 57400 | 3124 |
| 425 | 20231107 | 122300 | 146537254100 | 57500 | 57500 | 57600 | 57400 | 4899 |
| 426 | 20231107 | 122200 | 146255799400 | 57400 | 57300 | 57500 | 57200 | 3464 |
| 427 | 20231107 | 122100 | 146057055800 | 57300 | 57600 | 57600 | 57100 | 8849 |
| 428 | 20231107 | 122000 | 145549499000 | 57600 | 57700 | 57800 | 57600 | 3726 |
| 429 | 20231107 | 121900 | 145334508100 | 57700 | 57800 | 57800 | 57600 | 13139 |
| 430 | 20231107 | 121800 | 144576462400 | 57800 | 57700 | 57900 | 57600 | 6049 |
| 431 | 20231107 | 121700 | 144226995000 | 57700 | 57800 | 57800 | 57500 | 9525 |
| 432 | 20231107 | 121600 | 143677628400 | 57700 | 57300 | 57800 | 57200 | 8487 |
| 433 | 20231107 | 121500 | 143189267000 | 57400 | 56900 | 57500 | 56800 | 13504 |
| 434 | 20231107 | 121400 | 142416932300 | 56900 | 57100 | 57100 | 56800 | 5525 |
| 435 | 20231107 | 121300 | 142102236300 | 57000 | 57200 | 57200 | 57000 | 4369 |
| 436 | 20231107 | 121200 | 141852653500 | 57200 | 57100 | 57200 | 57000 | 4721 |
| 437 | 20231107 | 121100 | 141583005600 | 57100 | 57100 | 57300 | 56900 | 6128 |
| 438 | 20231107 | 121000 | 141233004200 | 57100 | 57100 | 57300 | 56900 | 20207 |
| 439 | 20231107 | 120900 | 140079781800 | 57100 | 57200 | 57300 | 57000 | 12016 |
| 440 | 20231107 | 120800 | 139393185900 | 57300 | 57300 | 57300 | 57200 | 6780 |
| 441 | 20231107 | 120700 | 139005289700 | 57300 | 57300 | 57500 | 57200 | 8146 |
| 442 | 20231107 | 120600 | 138538307300 | 57300 | 57500 | 57600 | 57300 | 5759 |
| 443 | 20231107 | 120500 | 138207826200 | 57500 | 57600 | 57800 | 57500 | 10470 |
| 444 | 20231107 | 120400 | 137604628000 | 57500 | 57500 | 57600 | 57300 | 9514 |
| 445 | 20231107 | 120300 | 137057575900 | 57500 | 57400 | 57600 | 57300 | 10680 |
| 446 | 20231107 | 120200 | 136443821800 | 57400 | 57600 | 57700 | 57300 | 13257 |
| 447 | 20231107 | 120100 | 135681771000 | 57600 | 57700 | 57800 | 57600 | 8529 |
| 448 | 20231107 | 120000 | 135189843700 | 57800 | 57700 | 58000 | 57700 | 10482 |
| 449 | 20231107 | 115900 | 134584324200 | 57800 | 57800 | 58000 | 57700 | 13546 |
| 450 | 20231107 | 115800 | 133800939500 | 57800 | 57900 | 58000 | 57800 | 5271 |
| 451 | 20231107 | 115700 | 133495839100 | 57900 | 57900 | 58000 | 57800 | 11576 |
| 452 | 20231107 | 115600 | 132825885300 | 57900 | 58000 | 58100 | 57900 | 12633 |
| 453 | 20231107 | 115500 | 132093291000 | 58100 | 58200 | 58200 | 58000 | 5857 |
| 454 | 20231107 | 115400 | 131753164600 | 58200 | 58300 | 58300 | 58100 | 8279 |
| 455 | 20231107 | 115300 | 131270819200 | 58300 | 58200 | 58300 | 58100 | 3934 |
| 456 | 20231107 | 115200 | 131042021700 | 58100 | 58200 | 58300 | 58100 | 3533 |
| 457 | 20231107 | 115100 | 130836492800 | 58200 | 58100 | 58200 | 58100 | 7754 |
| 458 | 20231107 | 115000 | 130385294200 | 58200 | 58200 | 58300 | 58100 | 5203 |
| 459 | 20231107 | 114900 | 130082768100 | 58200 | 58200 | 58300 | 58100 | 9381 |
| 460 | 20231107 | 114800 | 129536851300 | 58200 | 58300 | 58300 | 58200 | 3402 |
| 461 | 20231107 | 114700 | 129338797000 | 58300 | 58300 | 58500 | 58300 | 6202 |
| 462 | 20231107 | 114600 | 128976796400 | 58300 | 58300 | 58500 | 58300 | 4476 |
| 463 | 20231107 | 114500 | 128715501300 | 58300 | 58400 | 58500 | 58300 | 8080 |
| 464 | 20231107 | 114400 | 128243797400 | 58500 | 58500 | 58500 | 58500 | 0 |
| 465 | 20231107 | 114300 | 128243797400 | 58500 | 58500 | 58500 | 58500 | 0 |
| 466 | 20231107 | 114200 | 128243797400 | 58500 | 58500 | 58600 | 58500 | 5519 |
| 467 | 20231107 | 114100 | 127920934800 | 58500 | 58600 | 58600 | 58500 | 2817 |
| 468 | 20231107 | 114000 | 127756131000 | 58600 | 58600 | 58600 | 58500 | 3119 |
| 469 | 20231107 | 113900 | 127573596300 | 58500 | 58600 | 58700 | 58500 | 2343 |
| 470 | 20231107 | 113800 | 127436361100 | 58600 | 58700 | 58800 | 58500 | 3096 |
| 471 | 20231107 | 113700 | 127254758900 | 58700 | 58700 | 58900 | 58700 | 3988 |
| 472 | 20231107 | 113600 | 127020233400 | 58800 | 58600 | 58800 | 58600 | 3714 |
| 473 | 20231107 | 113500 | 126802285400 | 58700 | 58500 | 58700 | 58500 | 6915 |
| 474 | 20231107 | 113400 | 126396860800 | 58500 | 58600 | 58700 | 58500 | 7920 |
| 475 | 20231107 | 113300 | 125933426000 | 58700 | 58700 | 58700 | 58600 | 3758 |
| 476 | 20231107 | 113200 | 125713166700 | 58700 | 58800 | 58800 | 58600 | 5646 |
| 477 | 20231107 | 113100 | 125382089200 | 58800 | 58800 | 58900 | 58600 | 4915 |
| 478 | 20231107 | 113000 | 125093380300 | 58700 | 58900 | 58900 | 58700 | 5729 |
| 479 | 20231107 | 112900 | 124756694300 | 58900 | 59000 | 59100 | 58800 | 4578 |
| 480 | 20231107 | 112800 | 124486952800 | 59000 | 58800 | 59100 | 58800 | 4625 |
| 481 | 20231107 | 112700 | 124214311900 | 58800 | 58900 | 59000 | 58800 | 4691 |
| 482 | 20231107 | 112600 | 123938030300 | 58800 | 59100 | 59200 | 58800 | 5794 |
| 483 | 20231107 | 112500 | 123596425100 | 59000 | 59200 | 59200 | 58900 | 6537 |
| 484 | 20231107 | 112400 | 123210308100 | 59200 | 58900 | 59200 | 58900 | 5061 |
| 485 | 20231107 | 112300 | 122911653300 | 59000 | 59000 | 59100 | 58900 | 7735 |
| 486 | 20231107 | 112200 | 122455423600 | 59000 | 58900 | 59100 | 58900 | 6992 |
| 487 | 20231107 | 112100 | 122043065700 | 58900 | 58700 | 59000 | 58700 | 10455 |
| 488 | 20231107 | 112000 | 121427921300 | 58700 | 58700 | 58900 | 58600 | 9568 |
| 489 | 20231107 | 111900 | 120865899000 | 58700 | 58900 | 58900 | 58700 | 6826 |
| 490 | 20231107 | 111800 | 120464533200 | 59000 | 59000 | 59100 | 58800 | 21018 |
| 491 | 20231107 | 111700 | 119225678600 | 59000 | 59100 | 59100 | 59000 | 3656 |
| 492 | 20231107 | 111600 | 119009826800 | 59100 | 59300 | 59300 | 59100 | 5746 |
| 493 | 20231107 | 111500 | 118669971500 | 59300 | 59100 | 59400 | 59100 | 6563 |
| 494 | 20231107 | 111400 | 118281151900 | 59100 | 59000 | 59300 | 59000 | 7547 |
| 495 | 20231107 | 111300 | 117834785700 | 59100 | 59200 | 59300 | 59000 | 7262 |
| 496 | 20231107 | 111200 | 117405174400 | 59200 | 59100 | 59300 | 59000 | 7301 |
| 497 | 20231107 | 111100 | 116973230600 | 59100 | 59100 | 59300 | 59000 | 20840 |
| 498 | 20231107 | 111000 | 115741055100 | 59100 | 59200 | 59300 | 59000 | 12575 |
| 499 | 20231107 | 110900 | 114997555700 | 59200 | 59400 | 59500 | 59200 | 10868 |
| 500 | 20231107 | 110800 | 114353080300 | 59400 | 59400 | 59500 | 59300 | 11087 |
| 501 | 20231107 | 110700 | 113694581900 | 59400 | 59600 | 59600 | 59400 | 9637 |
| 502 | 20231107 | 110600 | 113121179500 | 59600 | 59600 | 59700 | 59500 | 5556 |
| 503 | 20231107 | 110500 | 112790068600 | 59600 | 59600 | 59800 | 59500 | 14597 |
| 504 | 20231107 | 110400 | 111919494800 | 59600 | 59700 | 59800 | 59600 | 3882 |
| 505 | 20231107 | 110300 | 111687868600 | 59700 | 59800 | 59800 | 59600 | 10843 |
| 506 | 20231107 | 110200 | 111040587500 | 59800 | 59800 | 59900 | 59700 | 7844 |
| 507 | 20231107 | 110100 | 110571512400 | 59800 | 59900 | 60000 | 59800 | 8246 |
| 508 | 20231107 | 110000 | 110077765500 | 59900 | 60000 | 60100 | 59900 | 3110 |
| 509 | 20231107 | 105900 | 109891268800 | 60000 | 60100 | 60100 | 59900 | 6631 |
| 510 | 20231107 | 105800 | 109493519400 | 60100 | 60000 | 60100 | 60000 | 7243 |
| 511 | 20231107 | 105700 | 109058899400 | 60000 | 60100 | 60200 | 60000 | 16260 |
| 512 | 20231107 | 105600 | 108082651100 | 60100 | 60200 | 60200 | 60100 | 1713 |
| 513 | 20231107 | 105500 | 107979669500 | 60200 | 60300 | 60300 | 60100 | 10047 |
| 514 | 20231107 | 105400 | 107374686300 | 60300 | 60300 | 60400 | 60200 | 2639 |
| 515 | 20231107 | 105300 | 107215553400 | 60300 | 60300 | 60400 | 60300 | 3071 |
| 516 | 20231107 | 105200 | 107030359500 | 60200 | 60300 | 60300 | 60200 | 963 |
| 517 | 20231107 | 105100 | 106972371900 | 60200 | 60200 | 60300 | 60100 | 1618 |
| 518 | 20231107 | 105000 | 106874968800 | 60200 | 60300 | 60300 | 60200 | 5733 |
| 519 | 20231107 | 104900 | 106529613200 | 60300 | 60200 | 60400 | 60200 | 3252 |
| 520 | 20231107 | 104800 | 106333710300 | 60200 | 60300 | 60400 | 60200 | 3217 |
| 521 | 20231107 | 104700 | 106139777100 | 60300 | 60500 | 60500 | 60300 | 4468 |
| 522 | 20231107 | 104600 | 105869786500 | 60500 | 60500 | 60500 | 60400 | 1616 |
| 523 | 20231107 | 104500 | 105772040300 | 60400 | 60400 | 60500 | 60400 | 1142 |
| 524 | 20231107 | 104400 | 105703033400 | 60400 | 60300 | 60500 | 60300 | 6751 |
| 525 | 20231107 | 104300 | 105295682100 | 60200 | 60300 | 60300 | 60200 | 8031 |
| 526 | 20231107 | 104200 | 104812112600 | 60400 | 60200 | 60400 | 60200 | 2274 |
| 527 | 20231107 | 104100 | 104674999800 | 60300 | 60400 | 60400 | 60200 | 3093 |
| 528 | 20231107 | 104000 | 104488412700 | 60400 | 60200 | 60400 | 60200 | 3841 |
| 529 | 20231107 | 103900 | 104256986100 | 60300 | 60400 | 60400 | 60200 | 3345 |
| 530 | 20231107 | 103800 | 104055331200 | 60300 | 60500 | 60500 | 60300 | 4862 |
| 531 | 20231107 | 103700 | 103761927900 | 60500 | 60300 | 60500 | 60300 | 5266 |
| 532 | 20231107 | 103600 | 103444234800 | 60300 | 60400 | 60500 | 60300 | 2462 |
| 533 | 20231107 | 103500 | 103295678300 | 60400 | 60700 | 60700 | 60400 | 18278 |
| 534 | 20231107 | 103400 | 102189416800 | 60800 | 60600 | 60800 | 60600 | 1862 |
| 535 | 20231107 | 103300 | 102076451200 | 60600 | 60700 | 60800 | 60600 | 710 |
| 536 | 20231107 | 103200 | 102033374400 | 60700 | 60600 | 60800 | 60500 | 3165 |
| 537 | 20231107 | 103100 | 101841441400 | 60600 | 60700 | 60700 | 60500 | 6475 |
| 538 | 20231107 | 103000 | 101449082800 | 60700 | 60700 | 60800 | 60600 | 2988 |
| 539 | 20231107 | 102900 | 101267760200 | 60800 | 60900 | 60900 | 60700 | 3643 |
| 540 | 20231107 | 102800 | 101046238600 | 60900 | 61100 | 61200 | 60800 | 10633 |
| 541 | 20231107 | 102700 | 100397673600 | 61100 | 60900 | 61200 | 60900 | 6062 |
| 542 | 20231107 | 102600 | 100027652700 | 60900 | 61000 | 61100 | 60800 | 5089 |
| 543 | 20231107 | 102500 | 99717427000 | 60900 | 60800 | 61000 | 60700 | 8399 |
| 544 | 20231107 | 102400 | 99206014900 | 60800 | 60800 | 60900 | 60700 | 3907 |
| 545 | 20231107 | 102300 | 98968707300 | 60700 | 60600 | 60900 | 60500 | 4516 |
| 546 | 20231107 | 102200 | 98694181200 | 60600 | 60700 | 60800 | 60500 | 4585 |
| 547 | 20231107 | 102100 | 98416166500 | 60800 | 60500 | 60800 | 60400 | 5264 |
| 548 | 20231107 | 102000 | 98097212200 | 60600 | 60600 | 60800 | 60300 | 8922 |
| 549 | 20231107 | 101900 | 97557060400 | 60600 | 60400 | 60600 | 60400 | 3510 |
| 550 | 20231107 | 101800 | 97344789700 | 60400 | 60400 | 60500 | 60300 | 7670 |
| 551 | 20231107 | 101700 | 96881987600 | 60400 | 60400 | 60400 | 60300 | 5355 |
| 552 | 20231107 | 101600 | 96558732200 | 60300 | 60400 | 60500 | 60300 | 3759 |
| 553 | 20231107 | 101500 | 96331645200 | 60400 | 60500 | 60600 | 60300 | 10292 |
| 554 | 20231107 | 101400 | 95709154100 | 60500 | 60400 | 60700 | 60400 | 7350 |
| 555 | 20231107 | 101300 | 95263870900 | 60400 | 60200 | 60500 | 60100 | 10545 |
| 556 | 20231107 | 101200 | 94628140700 | 60200 | 60200 | 60400 | 60100 | 16448 |
| 557 | 20231107 | 101100 | 93637471400 | 60300 | 60300 | 60300 | 60200 | 5649 |
| 558 | 20231107 | 101000 | 93297279200 | 60300 | 60300 | 60400 | 60200 | 13700 |
| 559 | 20231107 | 100900 | 92471013100 | 60300 | 60600 | 60600 | 60300 | 6497 |
| 560 | 20231107 | 100800 | 92078545000 | 60600 | 60700 | 60700 | 60500 | 6442 |
| 561 | 20231107 | 100700 | 91687921200 | 60700 | 60400 | 60700 | 60300 | 6837 |
| 562 | 20231107 | 100600 | 91274094400 | 60400 | 60400 | 60500 | 60200 | 14735 |
| 563 | 20231107 | 100500 | 90384747400 | 60500 | 60600 | 60700 | 60400 | 17170 |
| 564 | 20231107 | 100400 | 89345726800 | 60700 | 60800 | 60800 | 60600 | 9901 |
| 565 | 20231107 | 100300 | 88745464500 | 60800 | 60700 | 60900 | 60600 | 7206 |
| 566 | 20231107 | 100200 | 88308029500 | 60700 | 60800 | 60800 | 60600 | 10284 |
| 567 | 20231107 | 100100 | 87683846000 | 60800 | 60900 | 60900 | 60700 | 13787 |
| 568 | 20231107 | 100000 | 86845650300 | 60900 | 61200 | 61300 | 60800 | 21644 |
| 569 | 20231107 | 095900 | 85524882600 | 61200 | 61500 | 61600 | 61100 | 8552 |
| 570 | 20231107 | 095800 | 85000662400 | 61500 | 61200 | 61600 | 61200 | 12224 |
| 571 | 20231107 | 095700 | 84250390300 | 61300 | 61200 | 61300 | 61100 | 5683 |
| 572 | 20231107 | 095600 | 83902838500 | 61200 | 61300 | 61400 | 61200 | 7909 |
| 573 | 20231107 | 095500 | 83418436100 | 61300 | 61100 | 61300 | 60900 | 37493 |
| 574 | 20231107 | 095400 | 81130238900 | 61000 | 61100 | 61200 | 61000 | 10716 |
| 575 | 20231107 | 095300 | 80475582400 | 61100 | 61300 | 61400 | 61100 | 12176 |
| 576 | 20231107 | 095200 | 79730785300 | 61300 | 61300 | 61500 | 61200 | 9787 |
| 577 | 20231107 | 095100 | 79130846400 | 61400 | 61500 | 61700 | 61300 | 7240 |
| 578 | 20231107 | 095000 | 78685620600 | 61600 | 61400 | 61600 | 61300 | 8446 |
| 579 | 20231107 | 094900 | 78167243600 | 61400 | 61600 | 61700 | 61400 | 11912 |
| 580 | 20231107 | 094800 | 77434477000 | 61700 | 61800 | 61900 | 61500 | 8720 |
| 581 | 20231107 | 094700 | 76896498600 | 61800 | 61700 | 61900 | 61600 | 5751 |
| 582 | 20231107 | 094600 | 76541194400 | 61700 | 61600 | 62000 | 61600 | 9465 |
| 583 | 20231107 | 094500 | 75956476900 | 61600 | 61500 | 61700 | 61500 | 12457 |
| 584 | 20231107 | 094400 | 75189212600 | 61600 | 61800 | 61900 | 61500 | 15522 |
| 585 | 20231107 | 094300 | 74231829900 | 61900 | 61800 | 62000 | 61800 | 7186 |
| 586 | 20231107 | 094200 | 73787055700 | 61900 | 62000 | 62200 | 61800 | 17140 |
| 587 | 20231107 | 094100 | 72724565400 | 62000 | 62500 | 62500 | 62000 | 6970 |
| 588 | 20231107 | 094000 | 72291284000 | 62400 | 62000 | 62500 | 62000 | 7577 |
| 589 | 20231107 | 093900 | 71819166900 | 62100 | 62400 | 62400 | 62000 | 9238 |
| 590 | 20231107 | 093800 | 71244291900 | 62400 | 62300 | 62600 | 62300 | 11167 |
| 591 | 20231107 | 093700 | 70546954200 | 62300 | 62300 | 62400 | 62000 | 13465 |
| 592 | 20231107 | 093600 | 69709569100 | 62300 | 62300 | 62400 | 62200 | 13942 |
| 593 | 20231107 | 093500 | 68840484200 | 62300 | 62400 | 62600 | 62300 | 10627 |
| 594 | 20231107 | 093400 | 68177094800 | 62400 | 62800 | 62800 | 62400 | 10159 |
| 595 | 20231107 | 093300 | 67541467200 | 62800 | 63100 | 63100 | 62800 | 10049 |
| 596 | 20231107 | 093200 | 66908463100 | 62900 | 62700 | 63000 | 62500 | 12616 |
| 597 | 20231107 | 093100 | 66116014500 | 62600 | 62800 | 63000 | 62600 | 12522 |
| 598 | 20231107 | 093000 | 65330264300 | 62900 | 63100 | 63200 | 62800 | 11221 |
| 599 | 20231107 | 092900 | 64622858900 | 63200 | 62800 | 63300 | 62600 | 25926 |
| 600 | 20231107 | 092800 | 62992195500 | 62900 | 63000 | 63100 | 62800 | 19152 |
| 601 | 20231107 | 092700 | 61786829300 | 62900 | 63400 | 63400 | 62800 | 28118 |
| 602 | 20231107 | 092600 | 60015444000 | 63300 | 63500 | 63700 | 63200 | 36950 |
| 603 | 20231107 | 092500 | 57671200200 | 63600 | 63400 | 63600 | 63200 | 16019 |
| 604 | 20231107 | 092400 | 56655108900 | 63300 | 62900 | 63400 | 62900 | 28111 |
| 605 | 20231107 | 092300 | 54878296400 | 62900 | 62900 | 63200 | 62700 | 22104 |
| 606 | 20231107 | 092200 | 53486383900 | 63000 | 62900 | 63100 | 62600 | 18151 |
| 607 | 20231107 | 092100 | 52345253700 | 62900 | 62800 | 63000 | 62700 | 19500 |
| 608 | 20231107 | 092000 | 51119042700 | 62800 | 62900 | 62900 | 62400 | 16556 |
| 609 | 20231107 | 091900 | 50081848800 | 62900 | 62600 | 62900 | 62500 | 21352 |
| 610 | 20231107 | 091800 | 48744100900 | 62600 | 62200 | 62800 | 62200 | 18897 |
| 611 | 20231107 | 091700 | 47561502900 | 62200 | 62600 | 62600 | 62100 | 12191 |
| 612 | 20231107 | 091600 | 46801751000 | 62500 | 62600 | 63000 | 62400 | 26499 |
| 613 | 20231107 | 091500 | 45142419200 | 62600 | 61900 | 62600 | 61800 | 35200 |
| 614 | 20231107 | 091400 | 42949174400 | 62000 | 61300 | 62000 | 61300 | 26102 |
| 615 | 20231107 | 091300 | 41338246500 | 61300 | 61200 | 61600 | 61100 | 23214 |
| 616 | 20231107 | 091200 | 39915577800 | 61200 | 61200 | 61600 | 61100 | 24528 |
| 617 | 20231107 | 091100 | 38412807600 | 61200 | 61000 | 61300 | 60900 | 19189 |
| 618 | 20231107 | 091000 | 37240065000 | 61100 | 61300 | 61400 | 61000 | 44350 |
| 619 | 20231107 | 090900 | 34530472400 | 61200 | 61400 | 61700 | 61100 | 24459 |
| 620 | 20231107 | 090800 | 33031516000 | 61400 | 61900 | 62000 | 61200 | 33519 |
| 621 | 20231107 | 090700 | 30968561500 | 61900 | 61300 | 62000 | 61000 | 39034 |
| 622 | 20231107 | 090600 | 28569441900 | 61300 | 61400 | 61600 | 60900 | 42474 |
| 623 | 20231107 | 090500 | 25966799900 | 61400 | 61200 | 61500 | 60900 | 44905 |
| 624 | 20231107 | 090400 | 23216718600 | 61100 | 61700 | 61800 | 60800 | 80691 |
| 625 | 20231107 | 090300 | 18275215000 | 61700 | 62700 | 62900 | 61700 | 49048 |
| 626 | 20231107 | 090200 | 15224295200 | 62900 | 61800 | 62900 | 61700 | 40979 |
| 627 | 20231107 | 090100 | 12667430100 | 61800 | 62300 | 62700 | 61400 | 76771 |
| 628 | 20231107 | 090000 | 7913988700 | 62200 | 64900 | 65000 | 61900 | 123149 |