34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 33718 |
| 3 | 20231102 | 192600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 4 | 20231102 | 192500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 5 | 20231102 | 192400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 6 | 20231102 | 192300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 7 | 20231102 | 192200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 8 | 20231102 | 192100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 9 | 20231102 | 192000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 10 | 20231102 | 191900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 11 | 20231102 | 191800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 12 | 20231102 | 191700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 13 | 20231102 | 191600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 14 | 20231102 | 191500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 15 | 20231102 | 191400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 16 | 20231102 | 191300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 17 | 20231102 | 191200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 18 | 20231102 | 191100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 19 | 20231102 | 191000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 20 | 20231102 | 190900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 21 | 20231102 | 190800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 22 | 20231102 | 190700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 23 | 20231102 | 190600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 24 | 20231102 | 190500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 25 | 20231102 | 190400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 26 | 20231102 | 190300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 27 | 20231102 | 190200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 28 | 20231102 | 190100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 29 | 20231102 | 190000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 30 | 20231102 | 185900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 31 | 20231102 | 185800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 32 | 20231102 | 185700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 33718 |
| 33 | 20231102 | 185600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 34 | 20231102 | 185500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 35 | 20231102 | 185400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 36 | 20231102 | 185300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 37 | 20231102 | 185200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 38 | 20231102 | 185100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 39 | 20231102 | 185000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 40 | 20231102 | 184900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 41 | 20231102 | 184800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 42 | 20231102 | 184700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 43 | 20231102 | 184600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 44 | 20231102 | 184500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 45 | 20231102 | 184400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 46 | 20231102 | 184300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 47 | 20231102 | 184200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 48 | 20231102 | 184100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 49 | 20231102 | 184000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 50 | 20231102 | 183900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 51 | 20231102 | 183800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 52 | 20231102 | 183700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 53 | 20231102 | 183600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 54 | 20231102 | 183500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 55 | 20231102 | 183400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 56 | 20231102 | 183300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 57 | 20231102 | 183200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 58 | 20231102 | 183100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 59 | 20231102 | 183000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 60 | 20231102 | 182900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 61 | 20231102 | 182800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 62 | 20231102 | 182700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 33718 |
| 63 | 20231102 | 182600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 64 | 20231102 | 182500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 65 | 20231102 | 182400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 66 | 20231102 | 182300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 67 | 20231102 | 182200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 68 | 20231102 | 182100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 69 | 20231102 | 182000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 70 | 20231102 | 181900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 71 | 20231102 | 181800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 72 | 20231102 | 181700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 73 | 20231102 | 181600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 74 | 20231102 | 181500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 75 | 20231102 | 181400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 76 | 20231102 | 181300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 77 | 20231102 | 181200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 78 | 20231102 | 181100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 79 | 20231102 | 181000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 80 | 20231102 | 180900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 81 | 20231102 | 180800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 82 | 20231102 | 180700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 83 | 20231102 | 180600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 84 | 20231102 | 180500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 85 | 20231102 | 180400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 86 | 20231102 | 180300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 87 | 20231102 | 180200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 88 | 20231102 | 180100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 89 | 20231102 | 180000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 90 | 20231102 | 175900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 91 | 20231102 | 175800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 92 | 20231102 | 175700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 33718 |
| 93 | 20231102 | 175600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 94 | 20231102 | 175500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 95 | 20231102 | 175400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 96 | 20231102 | 175300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 97 | 20231102 | 175200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 98 | 20231102 | 175100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 99 | 20231102 | 175000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 100 | 20231102 | 174900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 101 | 20231102 | 174800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 102 | 20231102 | 174700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 103 | 20231102 | 174600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 104 | 20231102 | 174500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 105 | 20231102 | 174400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 106 | 20231102 | 174300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 107 | 20231102 | 174200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 108 | 20231102 | 174100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 109 | 20231102 | 174000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 110 | 20231102 | 173900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 111 | 20231102 | 173800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 112 | 20231102 | 173700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 113 | 20231102 | 173600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 114 | 20231102 | 173500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 115 | 20231102 | 173400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 116 | 20231102 | 173300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 117 | 20231102 | 173200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 118 | 20231102 | 173100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 119 | 20231102 | 173000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 120 | 20231102 | 172900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 121 | 20231102 | 172800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 122 | 20231102 | 172700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 33718 |
| 123 | 20231102 | 172600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 124 | 20231102 | 172500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 125 | 20231102 | 172400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 126 | 20231102 | 172300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 127 | 20231102 | 172200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 128 | 20231102 | 172100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 129 | 20231102 | 172000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 130 | 20231102 | 171900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 131 | 20231102 | 171800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 132 | 20231102 | 171700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 133 | 20231102 | 171600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 134 | 20231102 | 171500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 135 | 20231102 | 171400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 136 | 20231102 | 171300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 137 | 20231102 | 171200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 138 | 20231102 | 171100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 139 | 20231102 | 171000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 140 | 20231102 | 170900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 141 | 20231102 | 170800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 142 | 20231102 | 170700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 143 | 20231102 | 170600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 144 | 20231102 | 170500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 145 | 20231102 | 170400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 146 | 20231102 | 170300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 147 | 20231102 | 170200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 148 | 20231102 | 170100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 149 | 20231102 | 170000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 150 | 20231102 | 165900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 151 | 20231102 | 165800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 152 | 20231102 | 165700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 33718 |
| 153 | 20231102 | 165600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 154 | 20231102 | 165500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 155 | 20231102 | 165400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 156 | 20231102 | 165300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 157 | 20231102 | 165200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 158 | 20231102 | 165100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 159 | 20231102 | 165000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 160 | 20231102 | 164900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 161 | 20231102 | 164800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 162 | 20231102 | 164700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 163 | 20231102 | 164600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 164 | 20231102 | 164500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 165 | 20231102 | 164400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 166 | 20231102 | 164300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 167 | 20231102 | 164200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 168 | 20231102 | 164100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 169 | 20231102 | 164000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 170 | 20231102 | 163900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 171 | 20231102 | 163800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 172 | 20231102 | 163700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 173 | 20231102 | 163600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 174 | 20231102 | 163500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 175 | 20231102 | 163400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 176 | 20231102 | 163300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 177 | 20231102 | 163200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 178 | 20231102 | 163100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 179 | 20231102 | 163000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 180 | 20231102 | 162900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 181 | 20231102 | 162800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 182 | 20231102 | 162700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 33718 |
| 183 | 20231102 | 162600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 184 | 20231102 | 162500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 185 | 20231102 | 162400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 186 | 20231102 | 162300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 187 | 20231102 | 162200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 188 | 20231102 | 162100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 189 | 20231102 | 162000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 190 | 20231102 | 161900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 191 | 20231102 | 161800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 192 | 20231102 | 161700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 193 | 20231102 | 161600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 194 | 20231102 | 161500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 195 | 20231102 | 161400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 196 | 20231102 | 161300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 197 | 20231102 | 161200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 198 | 20231102 | 161100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 199 | 20231102 | 161000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 200 | 20231102 | 160900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 201 | 20231102 | 160800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 202 | 20231102 | 160700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 203 | 20231102 | 160600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 204 | 20231102 | 160500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 205 | 20231102 | 160400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 206 | 20231102 | 160300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 207 | 20231102 | 160200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 208 | 20231102 | 160100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 209 | 20231102 | 160000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 210 | 20231102 | 155900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 211 | 20231102 | 155800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 212 | 20231102 | 155700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 33718 |
| 213 | 20231102 | 155600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 214 | 20231102 | 155500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 215 | 20231102 | 155400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 216 | 20231102 | 155300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 217 | 20231102 | 155200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 218 | 20231102 | 155100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 219 | 20231102 | 155000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 220 | 20231102 | 154900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 221 | 20231102 | 154800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 222 | 20231102 | 154700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 223 | 20231102 | 154600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 224 | 20231102 | 154500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 225 | 20231102 | 154400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 226 | 20231102 | 154300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 227 | 20231102 | 154200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 228 | 20231102 | 154100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 229 | 20231102 | 154000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 230 | 20231102 | 153900 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 231 | 20231102 | 153800 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 232 | 20231102 | 153700 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 233 | 20231102 | 153600 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 234 | 20231102 | 153500 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 235 | 20231102 | 153400 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 236 | 20231102 | 153300 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 237 | 20231102 | 153200 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 238 | 20231102 | 153100 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 239 | 20231102 | 153000 | 58792264900 | 53400 | 53400 | 53400 | 53400 | 33718 |
| 240 | 20231102 | 152900 | 56991723700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 241 | 20231102 | 152800 | 56991723700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 242 | 20231102 | 152700 | 56991723700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 243 | 20231102 | 152600 | 56991723700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 244 | 20231102 | 152500 | 56991723700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 245 | 20231102 | 152400 | 56991723700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 246 | 20231102 | 152300 | 56991723700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 247 | 20231102 | 152200 | 56991723700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 248 | 20231102 | 152100 | 56991723700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 249 | 20231102 | 152000 | 56991723700 | 53300 | 53300 | 53300 | 53300 | 0 |
| 250 | 20231102 | 151900 | 56991723700 | 53300 | 53200 | 53400 | 53200 | 7942 |
| 251 | 20231102 | 151800 | 56568583200 | 53200 | 53000 | 53200 | 53000 | 7813 |
| 252 | 20231102 | 151700 | 56153684000 | 53000 | 53000 | 53100 | 53000 | 2493 |
| 253 | 20231102 | 151600 | 56021393000 | 53100 | 53100 | 53200 | 53000 | 2609 |
| 254 | 20231102 | 151500 | 55882834700 | 53100 | 53100 | 53200 | 53100 | 7460 |
| 255 | 20231102 | 151400 | 55486598800 | 53100 | 53100 | 53200 | 53100 | 976 |
| 256 | 20231102 | 151300 | 55434698500 | 53200 | 53100 | 53200 | 53100 | 1359 |
| 257 | 20231102 | 151200 | 55362413600 | 53100 | 53100 | 53200 | 53100 | 255 |
| 258 | 20231102 | 151100 | 55348865700 | 53100 | 53000 | 53200 | 53000 | 11004 |
| 259 | 20231102 | 151000 | 54765175400 | 52900 | 52900 | 53000 | 52900 | 2137 |
| 260 | 20231102 | 150900 | 54651953900 | 52900 | 53000 | 53000 | 52900 | 2100 |
| 261 | 20231102 | 150800 | 54540768300 | 52900 | 52900 | 53000 | 52900 | 915 |
| 262 | 20231102 | 150700 | 54492298700 | 53000 | 52900 | 53000 | 52900 | 1740 |
| 263 | 20231102 | 150600 | 54400120200 | 52900 | 52900 | 53000 | 52900 | 1450 |
| 264 | 20231102 | 150500 | 54323337300 | 52900 | 52900 | 53000 | 52900 | 1386 |
| 265 | 20231102 | 150400 | 54249925900 | 53000 | 53000 | 53100 | 52900 | 5066 |
| 266 | 20231102 | 150300 | 53981474400 | 53100 | 53100 | 53100 | 53000 | 3367 |
| 267 | 20231102 | 150200 | 53802915100 | 53100 | 53000 | 53100 | 53000 | 1950 |
| 268 | 20231102 | 150100 | 53699436900 | 53000 | 53000 | 53100 | 53000 | 2133 |
| 269 | 20231102 | 150000 | 53586384800 | 53000 | 53100 | 53100 | 53000 | 1419 |
| 270 | 20231102 | 145900 | 53511080600 | 53000 | 53100 | 53100 | 53000 | 1058 |
| 271 | 20231102 | 145800 | 53454939500 | 53000 | 53100 | 53100 | 53000 | 552 |
| 272 | 20231102 | 145700 | 53425656200 | 53000 | 53100 | 53100 | 53000 | 550 |
| 273 | 20231102 | 145600 | 53396484500 | 53000 | 53100 | 53100 | 53000 | 1154 |
| 274 | 20231102 | 145500 | 53335295600 | 53000 | 53000 | 53100 | 52900 | 5486 |
| 275 | 20231102 | 145400 | 53044535000 | 52900 | 53000 | 53000 | 52900 | 1103 |
| 276 | 20231102 | 145300 | 52986140100 | 52900 | 53000 | 53000 | 52900 | 1793 |
| 277 | 20231102 | 145200 | 52891155200 | 53000 | 53100 | 53100 | 52900 | 4684 |
| 278 | 20231102 | 145100 | 52642903100 | 53000 | 53100 | 53100 | 53000 | 572 |
| 279 | 20231102 | 145000 | 52612555100 | 53000 | 53100 | 53100 | 53000 | 470 |
| 280 | 20231102 | 144900 | 52587617300 | 53100 | 53100 | 53100 | 53000 | 580 |
| 281 | 20231102 | 144800 | 52556835000 | 53100 | 53100 | 53100 | 53000 | 414 |
| 282 | 20231102 | 144700 | 52534875100 | 53100 | 53100 | 53100 | 53000 | 1033 |
| 283 | 20231102 | 144600 | 52480050700 | 53100 | 53100 | 53100 | 52900 | 951 |
| 284 | 20231102 | 144500 | 52429639700 | 53100 | 53100 | 53100 | 52900 | 2440 |
| 285 | 20231102 | 144400 | 52300305000 | 53100 | 53100 | 53100 | 53000 | 611 |
| 286 | 20231102 | 144300 | 52267903200 | 53100 | 53100 | 53100 | 52900 | 797 |
| 287 | 20231102 | 144200 | 52225636600 | 53000 | 53000 | 53100 | 52900 | 4267 |
| 288 | 20231102 | 144100 | 51999490300 | 53000 | 53000 | 53000 | 52900 | 5472 |
| 289 | 20231102 | 144000 | 51709480700 | 53000 | 53100 | 53100 | 52900 | 6948 |
| 290 | 20231102 | 143900 | 51341213600 | 53100 | 53100 | 53100 | 53000 | 358 |
| 291 | 20231102 | 143800 | 51322205400 | 53100 | 53100 | 53100 | 53000 | 1131 |
| 292 | 20231102 | 143700 | 51262221800 | 53100 | 53100 | 53100 | 53000 | 1152 |
| 293 | 20231102 | 143600 | 51201091700 | 53100 | 53100 | 53100 | 53000 | 381 |
| 294 | 20231102 | 143500 | 51180862300 | 53000 | 53000 | 53100 | 53000 | 645 |
| 295 | 20231102 | 143400 | 51146620000 | 53100 | 53100 | 53100 | 53000 | 317 |
| 296 | 20231102 | 143300 | 51129788700 | 53100 | 53100 | 53100 | 53000 | 1588 |
| 297 | 20231102 | 143200 | 51045475900 | 53000 | 53100 | 53200 | 53000 | 2086 |
| 298 | 20231102 | 143100 | 50934733700 | 53100 | 53100 | 53200 | 53000 | 6539 |
| 299 | 20231102 | 143000 | 50587487800 | 53200 | 53100 | 53200 | 53100 | 643 |
| 300 | 20231102 | 142900 | 50553340900 | 53100 | 53200 | 53200 | 53100 | 2357 |
| 301 | 20231102 | 142800 | 50428180900 | 53200 | 53200 | 53200 | 53100 | 444 |
| 302 | 20231102 | 142700 | 50404568500 | 53200 | 53200 | 53300 | 53200 | 285 |
| 303 | 20231102 | 142600 | 50389398800 | 53200 | 53300 | 53300 | 53200 | 709 |
| 304 | 20231102 | 142500 | 50351673100 | 53300 | 53300 | 53300 | 53200 | 852 |
| 305 | 20231102 | 142400 | 50306338200 | 53300 | 53200 | 53300 | 53200 | 1097 |
| 306 | 20231102 | 142300 | 50247974100 | 53300 | 53300 | 53300 | 53200 | 2236 |
| 307 | 20231102 | 142200 | 50128913800 | 53300 | 53200 | 53300 | 53100 | 703 |
| 308 | 20231102 | 142100 | 50091514200 | 53300 | 53200 | 53300 | 53100 | 1766 |
| 309 | 20231102 | 142000 | 49997517900 | 53200 | 53200 | 53200 | 53100 | 731 |
| 310 | 20231102 | 141900 | 49958634900 | 53300 | 53200 | 53300 | 53100 | 1666 |
| 311 | 20231102 | 141800 | 49870002300 | 53200 | 53200 | 53300 | 53200 | 316 |
| 312 | 20231102 | 141700 | 49853186600 | 53200 | 53200 | 53200 | 53100 | 2397 |
| 313 | 20231102 | 141600 | 49725672600 | 53200 | 53100 | 53200 | 53100 | 706 |
| 314 | 20231102 | 141500 | 49688174900 | 53100 | 53200 | 53200 | 53100 | 647 |
| 315 | 20231102 | 141400 | 49653758200 | 53100 | 53100 | 53200 | 53100 | 2051 |
| 316 | 20231102 | 141300 | 49544839400 | 53100 | 53000 | 53100 | 53000 | 583 |
| 317 | 20231102 | 141200 | 49513894700 | 53100 | 53100 | 53100 | 53000 | 1759 |
| 318 | 20231102 | 141100 | 49420502800 | 53100 | 53000 | 53100 | 53000 | 458 |
| 319 | 20231102 | 141000 | 49396185800 | 53100 | 53100 | 53100 | 53100 | 345 |
| 320 | 20231102 | 140900 | 49377866300 | 53000 | 53100 | 53100 | 53000 | 341 |
| 321 | 20231102 | 140800 | 49359766900 | 53100 | 53200 | 53200 | 53100 | 1215 |
| 322 | 20231102 | 140700 | 49295250300 | 53200 | 53200 | 53200 | 53100 | 2045 |
| 323 | 20231102 | 140600 | 49186655700 | 53200 | 53200 | 53200 | 53100 | 600 |
| 324 | 20231102 | 140500 | 49154738100 | 53200 | 53200 | 53200 | 53100 | 658 |
| 325 | 20231102 | 140400 | 49119773400 | 53200 | 53200 | 53200 | 53100 | 313 |
| 326 | 20231102 | 140300 | 49103147200 | 53200 | 53200 | 53200 | 53100 | 222 |
| 327 | 20231102 | 140200 | 49091341800 | 53100 | 53200 | 53200 | 53100 | 275 |
| 328 | 20231102 | 140100 | 49076736800 | 53100 | 53100 | 53100 | 53000 | 2156 |
| 329 | 20231102 | 140000 | 48962267100 | 53000 | 53100 | 53200 | 53000 | 600 |
| 330 | 20231102 | 135900 | 48930403800 | 53200 | 53100 | 53200 | 53100 | 64 |
| 331 | 20231102 | 135800 | 48927002600 | 53100 | 53200 | 53200 | 53100 | 3860 |
| 332 | 20231102 | 135700 | 48721935800 | 53200 | 53200 | 53200 | 53100 | 198 |
| 333 | 20231102 | 135600 | 48711407600 | 53200 | 53200 | 53300 | 53100 | 1913 |
| 334 | 20231102 | 135500 | 48609614300 | 53300 | 53300 | 53300 | 53200 | 1477 |
| 335 | 20231102 | 135400 | 48530930400 | 53200 | 53100 | 53300 | 53100 | 2344 |
| 336 | 20231102 | 135300 | 48406332200 | 53000 | 53200 | 53200 | 53000 | 5330 |
| 337 | 20231102 | 135200 | 48123496500 | 53200 | 53200 | 53200 | 53100 | 1731 |
| 338 | 20231102 | 135100 | 48031511600 | 53200 | 53200 | 53300 | 53100 | 1719 |
| 339 | 20231102 | 135000 | 47940063300 | 53300 | 53300 | 53300 | 53200 | 243 |
| 340 | 20231102 | 134900 | 47927121100 | 53300 | 53200 | 53300 | 53200 | 522 |
| 341 | 20231102 | 134800 | 47899299300 | 53300 | 53300 | 53300 | 53200 | 691 |
| 342 | 20231102 | 134700 | 47862469700 | 53300 | 53400 | 53400 | 53200 | 2881 |
| 343 | 20231102 | 134600 | 47708904100 | 53400 | 53500 | 53500 | 53300 | 297 |
| 344 | 20231102 | 134500 | 47693041700 | 53300 | 53400 | 53500 | 53300 | 1611 |
| 345 | 20231102 | 134400 | 47607004100 | 53400 | 53400 | 53400 | 53300 | 1323 |
| 346 | 20231102 | 134300 | 47536360800 | 53400 | 53400 | 53400 | 53300 | 473 |
| 347 | 20231102 | 134200 | 47511102800 | 53400 | 53400 | 53400 | 53300 | 479 |
| 348 | 20231102 | 134100 | 47485530000 | 53400 | 53300 | 53400 | 53300 | 688 |
| 349 | 20231102 | 134000 | 47448791200 | 53400 | 53500 | 53500 | 53200 | 4465 |
| 350 | 20231102 | 133900 | 47210596500 | 53500 | 53300 | 53500 | 53300 | 2645 |
| 351 | 20231102 | 133800 | 47069349700 | 53400 | 53400 | 53500 | 53300 | 1740 |
| 352 | 20231102 | 133700 | 46976428100 | 53500 | 53500 | 53500 | 53400 | 353 |
| 353 | 20231102 | 133600 | 46957543600 | 53500 | 53500 | 53500 | 53400 | 1206 |
| 354 | 20231102 | 133500 | 46893022900 | 53500 | 53600 | 53600 | 53400 | 1948 |
| 355 | 20231102 | 133400 | 46788734900 | 53600 | 53500 | 53600 | 53500 | 1420 |
| 356 | 20231102 | 133300 | 46712711600 | 53500 | 53400 | 53600 | 53400 | 7577 |
| 357 | 20231102 | 133200 | 46307365400 | 53400 | 53400 | 53500 | 53300 | 4399 |
| 358 | 20231102 | 133100 | 46072314700 | 53400 | 53400 | 53500 | 53300 | 2822 |
| 359 | 20231102 | 133000 | 45921613700 | 53500 | 53300 | 53500 | 53300 | 6910 |
| 360 | 20231102 | 132900 | 45552747900 | 53300 | 53300 | 53300 | 53200 | 542 |
| 361 | 20231102 | 132800 | 45523859500 | 53300 | 53300 | 53300 | 53200 | 540 |
| 362 | 20231102 | 132700 | 45495092300 | 53300 | 53300 | 53300 | 53200 | 818 |
| 363 | 20231102 | 132600 | 45451498500 | 53300 | 53300 | 53400 | 53300 | 1722 |
| 364 | 20231102 | 132500 | 45359694200 | 53400 | 53300 | 53400 | 53200 | 8381 |
| 365 | 20231102 | 132400 | 44913400900 | 53200 | 53300 | 53300 | 53200 | 2593 |
| 366 | 20231102 | 132300 | 44775248700 | 53200 | 53400 | 53400 | 53200 | 3883 |
| 367 | 20231102 | 132200 | 44568345100 | 53400 | 53300 | 53400 | 53200 | 1900 |
| 368 | 20231102 | 132100 | 44466982900 | 53300 | 53300 | 53300 | 53200 | 2164 |
| 369 | 20231102 | 132000 | 44351662800 | 53300 | 53300 | 53300 | 53200 | 595 |
| 370 | 20231102 | 131900 | 44319959300 | 53300 | 53300 | 53300 | 53200 | 1582 |
| 371 | 20231102 | 131800 | 44235640100 | 53300 | 53300 | 53300 | 53200 | 530 |
| 372 | 20231102 | 131700 | 44207394200 | 53300 | 53300 | 53300 | 53200 | 512 |
| 373 | 20231102 | 131600 | 44180109300 | 53300 | 53300 | 53300 | 53200 | 3512 |
| 374 | 20231102 | 131500 | 43992920000 | 53300 | 53200 | 53300 | 53200 | 3648 |
| 375 | 20231102 | 131400 | 43798830400 | 53200 | 53200 | 53200 | 53100 | 954 |
| 376 | 20231102 | 131300 | 43748113400 | 53200 | 53100 | 53200 | 53000 | 4439 |
| 377 | 20231102 | 131200 | 43512375800 | 53200 | 53200 | 53200 | 53200 | 224 |
| 378 | 20231102 | 131100 | 43500459000 | 53200 | 53200 | 53200 | 53100 | 645 |
| 379 | 20231102 | 131000 | 43466157000 | 53200 | 53200 | 53200 | 53100 | 549 |
| 380 | 20231102 | 130900 | 43436975500 | 53200 | 53100 | 53200 | 53000 | 3728 |
| 381 | 20231102 | 130800 | 43239025300 | 53100 | 53100 | 53100 | 53000 | 663 |
| 382 | 20231102 | 130700 | 43203833300 | 53000 | 53100 | 53100 | 53000 | 880 |
| 383 | 20231102 | 130600 | 43157158300 | 53100 | 53000 | 53100 | 53000 | 3296 |
| 384 | 20231102 | 130500 | 42982430600 | 53000 | 53000 | 53000 | 52900 | 260 |
| 385 | 20231102 | 130400 | 42968655800 | 53000 | 53000 | 53000 | 52900 | 276 |
| 386 | 20231102 | 130300 | 42954054700 | 53000 | 53000 | 53000 | 53000 | 89 |
| 387 | 20231102 | 130200 | 42949337700 | 52900 | 52900 | 53000 | 52900 | 471 |
| 388 | 20231102 | 130100 | 42924384500 | 53000 | 53000 | 53000 | 52800 | 1802 |
| 389 | 20231102 | 130000 | 42828964300 | 53000 | 53000 | 53000 | 52900 | 826 |
| 390 | 20231102 | 125900 | 42785249700 | 53000 | 53000 | 53000 | 52900 | 133 |
| 391 | 20231102 | 125800 | 42778200900 | 53000 | 52900 | 53000 | 52900 | 816 |
| 392 | 20231102 | 125700 | 42734978500 | 53000 | 52900 | 53000 | 52800 | 2105 |
| 393 | 20231102 | 125600 | 42623625800 | 52900 | 53000 | 53000 | 52800 | 2453 |
| 394 | 20231102 | 125500 | 42493861900 | 53000 | 53000 | 53000 | 52900 | 1192 |
| 395 | 20231102 | 125400 | 42430744600 | 52900 | 52900 | 53000 | 52800 | 1093 |
| 396 | 20231102 | 125300 | 42372954700 | 52800 | 53000 | 53000 | 52800 | 2812 |
| 397 | 20231102 | 125200 | 42224232200 | 53000 | 53000 | 53000 | 52900 | 228 |
| 398 | 20231102 | 125100 | 42212164600 | 53000 | 53000 | 53000 | 52900 | 47 |
| 399 | 20231102 | 125000 | 42209675800 | 52900 | 52900 | 53000 | 52900 | 699 |
| 400 | 20231102 | 124900 | 42172688200 | 52900 | 52900 | 53000 | 52900 | 2677 |
| 401 | 20231102 | 124800 | 42031007200 | 52900 | 53000 | 53000 | 52800 | 139 |
| 402 | 20231102 | 124700 | 42023655600 | 52900 | 52900 | 53000 | 52800 | 2195 |
| 403 | 20231102 | 124600 | 41907548400 | 52900 | 52900 | 52900 | 52800 | 219 |
| 404 | 20231102 | 124500 | 41895976700 | 52900 | 52800 | 52900 | 52700 | 1525 |
| 405 | 20231102 | 124400 | 41815460600 | 52700 | 52800 | 52800 | 52700 | 582 |
| 406 | 20231102 | 124300 | 41784776900 | 52800 | 52800 | 52800 | 52700 | 125 |
| 407 | 20231102 | 124200 | 41778177700 | 52700 | 52800 | 52900 | 52700 | 4133 |
| 408 | 20231102 | 124100 | 41560002800 | 52900 | 52900 | 52900 | 52800 | 459 |
| 409 | 20231102 | 124000 | 41535732100 | 52900 | 52800 | 52900 | 52800 | 492 |
| 410 | 20231102 | 123900 | 41509706000 | 52900 | 52800 | 52900 | 52800 | 184 |
| 411 | 20231102 | 123800 | 41499984200 | 52900 | 52800 | 52900 | 52800 | 46 |
| 412 | 20231102 | 123700 | 41497551200 | 52800 | 52900 | 53000 | 52800 | 772 |
| 413 | 20231102 | 123600 | 41456750000 | 52900 | 53000 | 53000 | 52900 | 422 |
| 414 | 20231102 | 123500 | 41434423600 | 53000 | 52900 | 53000 | 52900 | 477 |
| 415 | 20231102 | 123400 | 41409189900 | 52900 | 52900 | 53000 | 52800 | 1582 |
| 416 | 20231102 | 123300 | 41325521700 | 52900 | 53000 | 53000 | 52800 | 13193 |
| 417 | 20231102 | 123200 | 40628171400 | 53000 | 53000 | 53000 | 53000 | 1458 |
| 418 | 20231102 | 123100 | 40550897400 | 53000 | 53000 | 53000 | 52900 | 618 |
| 419 | 20231102 | 123000 | 40518171300 | 53000 | 52900 | 53000 | 52900 | 858 |
| 420 | 20231102 | 122900 | 40472697400 | 52900 | 53000 | 53000 | 52900 | 153 |
| 421 | 20231102 | 122800 | 40464596300 | 52900 | 53000 | 53000 | 52900 | 515 |
| 422 | 20231102 | 122700 | 40437307300 | 53000 | 53000 | 53000 | 52900 | 422 |
| 423 | 20231102 | 122600 | 40414953500 | 53000 | 52900 | 53000 | 52900 | 471 |
| 424 | 20231102 | 122500 | 40390018000 | 53000 | 52900 | 53000 | 52900 | 111 |
| 425 | 20231102 | 122400 | 40384136900 | 53000 | 53000 | 53000 | 52900 | 404 |
| 426 | 20231102 | 122300 | 40362727300 | 53000 | 52900 | 53000 | 52900 | 227 |
| 427 | 20231102 | 122200 | 40350715200 | 53000 | 53000 | 53000 | 53000 | 57 |
| 428 | 20231102 | 122100 | 40347694200 | 53000 | 53000 | 53000 | 52900 | 533 |
| 429 | 20231102 | 122000 | 40319477800 | 53000 | 53000 | 53000 | 52900 | 797 |
| 430 | 20231102 | 121900 | 40277247100 | 52900 | 53000 | 53000 | 52900 | 168 |
| 431 | 20231102 | 121800 | 40268353500 | 52900 | 52900 | 53000 | 52900 | 256 |
| 432 | 20231102 | 121700 | 40254793000 | 52800 | 52900 | 52900 | 52800 | 434 |
| 433 | 20231102 | 121600 | 40231845900 | 52900 | 52900 | 52900 | 52800 | 480 |
| 434 | 20231102 | 121500 | 40206489400 | 52900 | 52900 | 53000 | 52800 | 1798 |
| 435 | 20231102 | 121400 | 40111447600 | 52900 | 52900 | 52900 | 52800 | 728 |
| 436 | 20231102 | 121300 | 40072993800 | 52900 | 52900 | 53000 | 52800 | 934 |
| 437 | 20231102 | 121200 | 40023592800 | 52900 | 52900 | 53000 | 52900 | 1796 |
| 438 | 20231102 | 121100 | 39928583500 | 52900 | 52900 | 53000 | 52900 | 375 |
| 439 | 20231102 | 121000 | 39908744700 | 52900 | 52900 | 53000 | 52900 | 114 |
| 440 | 20231102 | 120900 | 39902708100 | 53000 | 53000 | 53000 | 52900 | 354 |
| 441 | 20231102 | 120800 | 39883973100 | 53000 | 53000 | 53000 | 52900 | 162 |
| 442 | 20231102 | 120700 | 39875399200 | 53000 | 53100 | 53100 | 52900 | 2586 |
| 443 | 20231102 | 120600 | 39738427800 | 53000 | 53000 | 53100 | 52900 | 1235 |
| 444 | 20231102 | 120500 | 39672975400 | 53000 | 53000 | 53000 | 52900 | 224 |
| 445 | 20231102 | 120400 | 39661103800 | 53000 | 53000 | 53000 | 52900 | 187 |
| 446 | 20231102 | 120300 | 39651193300 | 52900 | 52900 | 53000 | 52900 | 1796 |
| 447 | 20231102 | 120200 | 39556173200 | 52900 | 52900 | 52900 | 52800 | 763 |
| 448 | 20231102 | 120100 | 39515812700 | 52900 | 52900 | 52900 | 52800 | 944 |
| 449 | 20231102 | 120000 | 39465937500 | 52900 | 52900 | 52900 | 52800 | 1109 |
| 450 | 20231102 | 115900 | 39407273700 | 52900 | 52900 | 52900 | 52800 | 410 |
| 451 | 20231102 | 115800 | 39385586500 | 52900 | 52800 | 52900 | 52800 | 120 |
| 452 | 20231102 | 115700 | 39379246900 | 52900 | 52900 | 52900 | 52800 | 173 |
| 453 | 20231102 | 115600 | 39370109600 | 52900 | 52800 | 52900 | 52800 | 1014 |
| 454 | 20231102 | 115500 | 39316469300 | 52800 | 52800 | 52900 | 52800 | 369 |
| 455 | 20231102 | 115400 | 39296985000 | 52900 | 52800 | 52900 | 52700 | 2303 |
| 456 | 20231102 | 115300 | 39175388900 | 52800 | 52800 | 52800 | 52700 | 1445 |
| 457 | 20231102 | 115200 | 39099173000 | 52800 | 52800 | 52800 | 52800 | 359 |
| 458 | 20231102 | 115100 | 39080217800 | 52800 | 52700 | 52800 | 52700 | 721 |
| 459 | 20231102 | 115000 | 39042191800 | 52700 | 52800 | 52800 | 52700 | 433 |
| 460 | 20231102 | 114900 | 39019332100 | 52800 | 52800 | 52800 | 52700 | 1407 |
| 461 | 20231102 | 114800 | 38945056600 | 52800 | 52900 | 52900 | 52700 | 1714 |
| 462 | 20231102 | 114700 | 38854589000 | 52800 | 52800 | 52900 | 52700 | 2028 |
| 463 | 20231102 | 114600 | 38747510700 | 52800 | 52900 | 52900 | 52700 | 2365 |
| 464 | 20231102 | 114500 | 38622738500 | 52900 | 52800 | 53000 | 52700 | 11210 |
| 465 | 20231102 | 114400 | 38029962500 | 52700 | 52800 | 52900 | 52700 | 5278 |
| 466 | 20231102 | 114300 | 37751275300 | 52900 | 52900 | 52900 | 52800 | 511 |
| 467 | 20231102 | 114200 | 37724285700 | 52800 | 52900 | 52900 | 52800 | 6961 |
| 468 | 20231102 | 114100 | 37356259100 | 52900 | 53000 | 53000 | 52900 | 1904 |
| 469 | 20231102 | 114000 | 37255483400 | 53000 | 53000 | 53000 | 52900 | 518 |
| 470 | 20231102 | 113900 | 37228039400 | 53000 | 53000 | 53100 | 52900 | 2468 |
| 471 | 20231102 | 113800 | 37097268100 | 53000 | 53000 | 53100 | 53000 | 811 |
| 472 | 20231102 | 113700 | 37054269700 | 53000 | 53100 | 53100 | 53000 | 159 |
| 473 | 20231102 | 113600 | 37045829700 | 53100 | 53100 | 53100 | 53000 | 995 |
| 474 | 20231102 | 113500 | 36993012300 | 53100 | 53100 | 53100 | 53000 | 827 |
| 475 | 20231102 | 113400 | 36949157300 | 53100 | 53100 | 53100 | 53000 | 876 |
| 476 | 20231102 | 113300 | 36902694700 | 53100 | 53100 | 53100 | 53000 | 343 |
| 477 | 20231102 | 113200 | 36884482500 | 53000 | 53100 | 53200 | 53000 | 309 |
| 478 | 20231102 | 113100 | 36868087800 | 53200 | 53100 | 53200 | 53100 | 742 |
| 479 | 20231102 | 113000 | 36828664200 | 53100 | 53100 | 53200 | 53000 | 1248 |
| 480 | 20231102 | 112900 | 36762416300 | 53000 | 53100 | 53200 | 53000 | 773 |
| 481 | 20231102 | 112800 | 36721371700 | 53200 | 53000 | 53200 | 53000 | 2704 |
| 482 | 20231102 | 112700 | 36577789000 | 53000 | 53100 | 53100 | 52900 | 3937 |
| 483 | 20231102 | 112600 | 36369110700 | 53100 | 53200 | 53200 | 53000 | 2167 |
| 484 | 20231102 | 112500 | 36254037600 | 53200 | 53100 | 53200 | 53100 | 507 |
| 485 | 20231102 | 112400 | 36227100200 | 53100 | 53100 | 53100 | 53000 | 1684 |
| 486 | 20231102 | 112300 | 36137685600 | 53100 | 53000 | 53100 | 53000 | 792 |
| 487 | 20231102 | 112200 | 36095669700 | 53000 | 53000 | 53100 | 52900 | 5633 |
| 488 | 20231102 | 112100 | 35797005600 | 52900 | 53000 | 53000 | 52900 | 619 |
| 489 | 20231102 | 112000 | 35764226300 | 53000 | 53000 | 53000 | 52900 | 2168 |
| 490 | 20231102 | 111900 | 35649481900 | 53000 | 53000 | 53000 | 52800 | 5857 |
| 491 | 20231102 | 111800 | 35339627600 | 53000 | 53000 | 53000 | 52900 | 471 |
| 492 | 20231102 | 111700 | 35314696700 | 53000 | 53000 | 53000 | 52900 | 1863 |
| 493 | 20231102 | 111600 | 35216138700 | 53000 | 53000 | 53000 | 52900 | 1948 |
| 494 | 20231102 | 111500 | 35113084400 | 52900 | 53000 | 53000 | 52900 | 715 |
| 495 | 20231102 | 111400 | 35075230400 | 53000 | 53100 | 53100 | 52900 | 12429 |
| 496 | 20231102 | 111300 | 34416299900 | 53200 | 53100 | 53200 | 53100 | 3155 |
| 497 | 20231102 | 111200 | 34248755200 | 53200 | 53200 | 53300 | 53100 | 1873 |
| 498 | 20231102 | 111100 | 34149156300 | 53200 | 53000 | 53200 | 53000 | 3849 |
| 499 | 20231102 | 111000 | 33944639800 | 53100 | 53100 | 53200 | 53000 | 11275 |
| 500 | 20231102 | 110900 | 33346115200 | 53100 | 53200 | 53200 | 53100 | 3275 |
| 501 | 20231102 | 110800 | 33171974200 | 53200 | 53300 | 53300 | 53200 | 4653 |
| 502 | 20231102 | 110700 | 32924321900 | 53300 | 53300 | 53300 | 53200 | 4480 |
| 503 | 20231102 | 110600 | 32685607500 | 53200 | 53500 | 53500 | 53200 | 3882 |
| 504 | 20231102 | 110500 | 32478512300 | 53500 | 53500 | 53600 | 53400 | 1643 |
| 505 | 20231102 | 110400 | 32390692500 | 53500 | 53400 | 53600 | 53400 | 2802 |
| 506 | 20231102 | 110300 | 32240714300 | 53500 | 53600 | 53600 | 53400 | 2540 |
| 507 | 20231102 | 110200 | 32104900300 | 53600 | 53700 | 53700 | 53400 | 9270 |
| 508 | 20231102 | 110100 | 31608477400 | 53700 | 53700 | 53700 | 53600 | 426 |
| 509 | 20231102 | 110000 | 31585616900 | 53700 | 53600 | 53700 | 53600 | 1022 |
| 510 | 20231102 | 105900 | 31530775400 | 53700 | 53900 | 53900 | 53600 | 5243 |
| 511 | 20231102 | 105800 | 31249185500 | 53900 | 53900 | 53900 | 53800 | 1281 |
| 512 | 20231102 | 105700 | 31180248900 | 53900 | 53800 | 53900 | 53700 | 1558 |
| 513 | 20231102 | 105600 | 31096425600 | 53800 | 53800 | 53800 | 53700 | 926 |
| 514 | 20231102 | 105500 | 31046615800 | 53700 | 53900 | 53900 | 53700 | 4844 |
| 515 | 20231102 | 105400 | 30785981800 | 53800 | 53800 | 53900 | 53700 | 1882 |
| 516 | 20231102 | 105300 | 30684724900 | 53800 | 53900 | 53900 | 53800 | 2947 |
| 517 | 20231102 | 105200 | 30526028500 | 53900 | 53700 | 53900 | 53700 | 5698 |
| 518 | 20231102 | 105100 | 30219487400 | 53800 | 53700 | 53800 | 53600 | 603 |
| 519 | 20231102 | 105000 | 30187094500 | 53700 | 53700 | 53700 | 53600 | 2175 |
| 520 | 20231102 | 104900 | 30070324400 | 53700 | 53600 | 53700 | 53600 | 5973 |
| 521 | 20231102 | 104800 | 29750043500 | 53600 | 53900 | 54000 | 53600 | 8733 |
| 522 | 20231102 | 104700 | 29280470700 | 53800 | 54100 | 54100 | 53800 | 6111 |
| 523 | 20231102 | 104600 | 28950483500 | 54000 | 53900 | 54100 | 53900 | 10375 |
| 524 | 20231102 | 104500 | 28390235200 | 53900 | 53900 | 54000 | 53800 | 6030 |
| 525 | 20231102 | 104400 | 28065227100 | 53900 | 53900 | 53900 | 53800 | 1325 |
| 526 | 20231102 | 104300 | 27993898800 | 53900 | 53900 | 53900 | 53800 | 559 |
| 527 | 20231102 | 104200 | 27963788300 | 53900 | 53800 | 53900 | 53800 | 1045 |
| 528 | 20231102 | 104100 | 27907564300 | 53900 | 53800 | 53900 | 53800 | 1976 |
| 529 | 20231102 | 104000 | 27801183800 | 53800 | 53800 | 53800 | 53700 | 1157 |
| 530 | 20231102 | 103900 | 27738941600 | 53700 | 53900 | 53900 | 53600 | 14432 |
| 531 | 20231102 | 103800 | 26963098000 | 53900 | 53900 | 53900 | 53800 | 3024 |
| 532 | 20231102 | 103700 | 26800105200 | 53900 | 53900 | 53900 | 53800 | 3472 |
| 533 | 20231102 | 103600 | 26612964600 | 53900 | 53900 | 53900 | 53800 | 1892 |
| 534 | 20231102 | 103500 | 26510989900 | 53900 | 53800 | 53900 | 53700 | 3717 |
| 535 | 20231102 | 103400 | 26311012100 | 53800 | 53800 | 53800 | 53700 | 1329 |
| 536 | 20231102 | 103300 | 26239642700 | 53800 | 53700 | 53800 | 53700 | 1295 |
| 537 | 20231102 | 103200 | 26169976300 | 53700 | 53800 | 53800 | 53700 | 317 |
| 538 | 20231102 | 103100 | 26152941000 | 53800 | 53700 | 53800 | 53700 | 1917 |
| 539 | 20231102 | 103000 | 26049975700 | 53600 | 53700 | 53800 | 53600 | 1898 |
| 540 | 20231102 | 102900 | 25948101800 | 53700 | 53800 | 53800 | 53600 | 9889 |
| 541 | 20231102 | 102800 | 25416407700 | 53900 | 53800 | 53900 | 53800 | 11073 |
| 542 | 20231102 | 102700 | 24820061100 | 53700 | 53800 | 53800 | 53700 | 1205 |
| 543 | 20231102 | 102600 | 24755252100 | 53800 | 53700 | 53800 | 53700 | 1458 |
| 544 | 20231102 | 102500 | 24676832200 | 53800 | 53500 | 53800 | 53500 | 6934 |
| 545 | 20231102 | 102400 | 24304660800 | 53500 | 53600 | 53600 | 53500 | 846 |
| 546 | 20231102 | 102300 | 24259331700 | 53600 | 53500 | 53600 | 53500 | 748 |
| 547 | 20231102 | 102200 | 24219274800 | 53600 | 53500 | 53600 | 53500 | 627 |
| 548 | 20231102 | 102100 | 24185694100 | 53500 | 53500 | 53600 | 53500 | 1617 |
| 549 | 20231102 | 102000 | 24099184000 | 53500 | 53300 | 53500 | 53300 | 3077 |
| 550 | 20231102 | 101900 | 23934702700 | 53400 | 53300 | 53400 | 53300 | 262 |
| 551 | 20231102 | 101800 | 23920715000 | 53400 | 53400 | 53400 | 53300 | 808 |
| 552 | 20231102 | 101700 | 23877569100 | 53400 | 53400 | 53500 | 53300 | 1532 |
| 553 | 20231102 | 101600 | 23795761100 | 53300 | 53400 | 53500 | 53300 | 2054 |
| 554 | 20231102 | 101500 | 23686100900 | 53400 | 53200 | 53500 | 53200 | 3739 |
| 555 | 20231102 | 101400 | 23486357200 | 53300 | 53300 | 53300 | 53200 | 755 |
| 556 | 20231102 | 101300 | 23446126700 | 53300 | 53300 | 53400 | 53200 | 1580 |
| 557 | 20231102 | 101200 | 23361936300 | 53300 | 53300 | 53400 | 53200 | 835 |
| 558 | 20231102 | 101100 | 23317428100 | 53400 | 53300 | 53400 | 53200 | 830 |
| 559 | 20231102 | 101000 | 23273199600 | 53300 | 53300 | 53400 | 53200 | 1780 |
| 560 | 20231102 | 100900 | 23178230800 | 53200 | 53400 | 53400 | 53200 | 2534 |
| 561 | 20231102 | 100800 | 23043099100 | 53400 | 53300 | 53400 | 53300 | 459 |
| 562 | 20231102 | 100700 | 23018627700 | 53300 | 53400 | 53500 | 53200 | 4729 |
| 563 | 20231102 | 100600 | 22766314700 | 53400 | 53400 | 53600 | 53300 | 5493 |
| 564 | 20231102 | 100500 | 22472730600 | 53400 | 53400 | 53400 | 53300 | 2364 |
| 565 | 20231102 | 100400 | 22346630100 | 53300 | 53300 | 53400 | 53300 | 347 |
| 566 | 20231102 | 100300 | 22328132600 | 53400 | 53300 | 53400 | 53300 | 783 |
| 567 | 20231102 | 100200 | 22286367500 | 53300 | 53400 | 53500 | 53300 | 1257 |
| 568 | 20231102 | 100100 | 22219252600 | 53500 | 53500 | 53600 | 53400 | 1558 |
| 569 | 20231102 | 100000 | 22135874400 | 53600 | 53400 | 53600 | 53400 | 4486 |
| 570 | 20231102 | 095900 | 21895882800 | 53400 | 53300 | 53400 | 53300 | 696 |
| 571 | 20231102 | 095800 | 21858774500 | 53400 | 53300 | 53400 | 53200 | 1505 |
| 572 | 20231102 | 095700 | 21778568000 | 53300 | 53300 | 53400 | 53300 | 552 |
| 573 | 20231102 | 095600 | 21749140700 | 53300 | 53300 | 53400 | 53200 | 1466 |
| 574 | 20231102 | 095500 | 21670983500 | 53300 | 53300 | 53400 | 53300 | 3494 |
| 575 | 20231102 | 095400 | 21484460700 | 53300 | 53400 | 53400 | 53300 | 384 |
| 576 | 20231102 | 095300 | 21463966400 | 53300 | 53200 | 53400 | 53200 | 1217 |
| 577 | 20231102 | 095200 | 21399115100 | 53300 | 53600 | 53600 | 53200 | 5057 |
| 578 | 20231102 | 095100 | 21129232300 | 53500 | 53500 | 53600 | 53400 | 783 |
| 579 | 20231102 | 095000 | 21087334200 | 53500 | 53500 | 53600 | 53400 | 2196 |
| 580 | 20231102 | 094900 | 20969853400 | 53600 | 53600 | 53600 | 53500 | 1228 |
| 581 | 20231102 | 094800 | 20904110700 | 53600 | 53600 | 53800 | 53500 | 14498 |
| 582 | 20231102 | 094700 | 20125934200 | 53600 | 53500 | 53600 | 53400 | 4284 |
| 583 | 20231102 | 094600 | 19896718400 | 53500 | 53300 | 53500 | 53300 | 5530 |
| 584 | 20231102 | 094500 | 19601292100 | 53300 | 53200 | 53400 | 53200 | 2076 |
| 585 | 20231102 | 094400 | 19490626900 | 53300 | 53300 | 53400 | 53200 | 4235 |
| 586 | 20231102 | 094300 | 19264916500 | 53300 | 53200 | 53400 | 53200 | 4034 |
| 587 | 20231102 | 094200 | 19049909500 | 53300 | 53300 | 53300 | 53200 | 729 |
| 588 | 20231102 | 094100 | 19011099100 | 53300 | 53400 | 53400 | 53200 | 3720 |
| 589 | 20231102 | 094000 | 18812846500 | 53400 | 53300 | 53500 | 53300 | 1248 |
| 590 | 20231102 | 093900 | 18746204600 | 53400 | 53500 | 53500 | 53400 | 1069 |
| 591 | 20231102 | 093800 | 18689101000 | 53500 | 53400 | 53600 | 53300 | 5616 |
| 592 | 20231102 | 093700 | 18388835200 | 53400 | 53300 | 53500 | 53200 | 4921 |
| 593 | 20231102 | 093600 | 18126245000 | 53300 | 53300 | 53300 | 53200 | 1343 |
| 594 | 20231102 | 093500 | 18054695600 | 53300 | 53000 | 53300 | 53000 | 4032 |
| 595 | 20231102 | 093400 | 17840439800 | 53100 | 53100 | 53100 | 53000 | 1739 |
| 596 | 20231102 | 093300 | 17748129100 | 53100 | 53000 | 53100 | 53000 | 1175 |
| 597 | 20231102 | 093200 | 17685796800 | 53000 | 53300 | 53300 | 53000 | 6285 |
| 598 | 20231102 | 093100 | 17351892700 | 53300 | 53300 | 53400 | 53200 | 1973 |
| 599 | 20231102 | 093000 | 17246712500 | 53400 | 53400 | 53500 | 53400 | 2731 |
| 600 | 20231102 | 092900 | 17100843900 | 53500 | 53200 | 53600 | 53200 | 22371 |
| 601 | 20231102 | 092800 | 15904580900 | 53300 | 53200 | 53300 | 53200 | 2026 |
| 602 | 20231102 | 092700 | 15796615700 | 53300 | 53100 | 53300 | 53100 | 3482 |
| 603 | 20231102 | 092600 | 15611276800 | 53100 | 53200 | 53200 | 53000 | 3510 |
| 604 | 20231102 | 092500 | 15424815600 | 53200 | 53400 | 53400 | 53100 | 3880 |
| 605 | 20231102 | 092400 | 15218378200 | 53200 | 53300 | 53400 | 53200 | 6253 |
| 606 | 20231102 | 092300 | 14885106600 | 53200 | 53200 | 53300 | 53100 | 5552 |
| 607 | 20231102 | 092200 | 14589562100 | 53100 | 53200 | 53300 | 53100 | 4696 |
| 608 | 20231102 | 092100 | 14339733100 | 53300 | 53400 | 53500 | 53100 | 8936 |
| 609 | 20231102 | 092000 | 13863601700 | 53400 | 53300 | 53500 | 53200 | 10962 |
| 610 | 20231102 | 091900 | 13279414800 | 53300 | 53400 | 53400 | 53300 | 7071 |
| 611 | 20231102 | 091800 | 12902004900 | 53300 | 53000 | 53400 | 53000 | 14269 |
| 612 | 20231102 | 091700 | 12141383900 | 53000 | 53100 | 53100 | 52900 | 2950 |
| 613 | 20231102 | 091600 | 11984903000 | 53100 | 53100 | 53300 | 53000 | 18020 |
| 614 | 20231102 | 091500 | 11027148500 | 53100 | 52900 | 53100 | 52800 | 10323 |
| 615 | 20231102 | 091400 | 10480313100 | 52800 | 52800 | 53000 | 52700 | 4001 |
| 616 | 20231102 | 091300 | 10268717800 | 52900 | 52700 | 52900 | 52600 | 7620 |
| 617 | 20231102 | 091200 | 9866787500 | 52700 | 52900 | 53000 | 52700 | 10048 |
| 618 | 20231102 | 091100 | 9335900900 | 52900 | 52600 | 52900 | 52500 | 6404 |
| 619 | 20231102 | 091000 | 8998237900 | 52700 | 52700 | 52700 | 52500 | 11090 |
| 620 | 20231102 | 090900 | 8415024000 | 52700 | 52700 | 52900 | 52600 | 11584 |
| 621 | 20231102 | 090800 | 7804246700 | 52800 | 52800 | 52800 | 52700 | 5061 |
| 622 | 20231102 | 090700 | 7537091600 | 52800 | 52600 | 52800 | 52500 | 19300 |
| 623 | 20231102 | 090600 | 6521803000 | 52700 | 52800 | 52800 | 52600 | 6924 |
| 624 | 20231102 | 090500 | 6156897600 | 52800 | 52800 | 52900 | 52700 | 6661 |
| 625 | 20231102 | 090400 | 5805149100 | 52800 | 53000 | 53100 | 52700 | 15897 |
| 626 | 20231102 | 090300 | 4964206100 | 52900 | 52800 | 53000 | 52700 | 9631 |
| 627 | 20231102 | 090200 | 4455460200 | 52700 | 53100 | 53300 | 52700 | 22415 |
| 628 | 20231102 | 090100 | 3267044500 | 53100 | 53200 | 53400 | 53000 | 17393 |
| 629 | 20231102 | 090000 | 2341801100 | 53300 | 53200 | 53300 | 53000 | 43860 |