34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 35488 |
| 3 | 20231108 | 192700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 4 | 20231108 | 192600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 5 | 20231108 | 192500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 6 | 20231108 | 192400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 7 | 20231108 | 192300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 8 | 20231108 | 192200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 9 | 20231108 | 192100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 10 | 20231108 | 192000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 11 | 20231108 | 191900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 12 | 20231108 | 191800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 13 | 20231108 | 191700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 14 | 20231108 | 191600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 15 | 20231108 | 191500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 16 | 20231108 | 191400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 17 | 20231108 | 191300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 18 | 20231108 | 191200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 19 | 20231108 | 191100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 20 | 20231108 | 191000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 21 | 20231108 | 190900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 22 | 20231108 | 190800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 23 | 20231108 | 190700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 24 | 20231108 | 190600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 25 | 20231108 | 190500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 26 | 20231108 | 190400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 27 | 20231108 | 190300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 28 | 20231108 | 190200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 29 | 20231108 | 190100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 30 | 20231108 | 190000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 31 | 20231108 | 185900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 32 | 20231108 | 185800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 35488 |
| 33 | 20231108 | 185700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 34 | 20231108 | 185600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 35 | 20231108 | 185500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 36 | 20231108 | 185400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 37 | 20231108 | 185300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 38 | 20231108 | 185200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 39 | 20231108 | 185100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 40 | 20231108 | 185000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 41 | 20231108 | 184900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 42 | 20231108 | 184800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 43 | 20231108 | 184700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 44 | 20231108 | 184600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 45 | 20231108 | 184500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 46 | 20231108 | 184400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 47 | 20231108 | 184300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 48 | 20231108 | 184200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 49 | 20231108 | 184100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 50 | 20231108 | 184000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 51 | 20231108 | 183900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 52 | 20231108 | 183800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 53 | 20231108 | 183700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 54 | 20231108 | 183600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 55 | 20231108 | 183500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 56 | 20231108 | 183400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 57 | 20231108 | 183300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 58 | 20231108 | 183200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 59 | 20231108 | 183100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 60 | 20231108 | 183000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 61 | 20231108 | 182900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 62 | 20231108 | 182800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 35488 |
| 63 | 20231108 | 182700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 64 | 20231108 | 182600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 65 | 20231108 | 182500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 66 | 20231108 | 182400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 67 | 20231108 | 182300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 68 | 20231108 | 182200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 69 | 20231108 | 182100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 70 | 20231108 | 182000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 71 | 20231108 | 181900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 72 | 20231108 | 181800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 73 | 20231108 | 181700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 74 | 20231108 | 181600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 75 | 20231108 | 181500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 76 | 20231108 | 181400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 77 | 20231108 | 181300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 78 | 20231108 | 181200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 79 | 20231108 | 181100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 80 | 20231108 | 181000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 81 | 20231108 | 180900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 82 | 20231108 | 180800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 83 | 20231108 | 180700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 84 | 20231108 | 180600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 85 | 20231108 | 180500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 86 | 20231108 | 180400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 87 | 20231108 | 180300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 88 | 20231108 | 180200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 89 | 20231108 | 180100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 90 | 20231108 | 180000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 91 | 20231108 | 175900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 92 | 20231108 | 175800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 35488 |
| 93 | 20231108 | 175700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 94 | 20231108 | 175600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 95 | 20231108 | 175500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 96 | 20231108 | 175400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 97 | 20231108 | 175300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 98 | 20231108 | 175200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 99 | 20231108 | 175100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 100 | 20231108 | 175000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 101 | 20231108 | 174900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 102 | 20231108 | 174800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 103 | 20231108 | 174700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 104 | 20231108 | 174600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 105 | 20231108 | 174500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 106 | 20231108 | 174400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 107 | 20231108 | 174300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 108 | 20231108 | 174200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 109 | 20231108 | 174100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 110 | 20231108 | 174000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 111 | 20231108 | 173900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 112 | 20231108 | 173800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 113 | 20231108 | 173700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 114 | 20231108 | 173600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 115 | 20231108 | 173500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 116 | 20231108 | 173400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 117 | 20231108 | 173300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 118 | 20231108 | 173200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 119 | 20231108 | 173100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 120 | 20231108 | 173000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 121 | 20231108 | 172900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 122 | 20231108 | 172800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 35488 |
| 123 | 20231108 | 172700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 124 | 20231108 | 172600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 125 | 20231108 | 172500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 126 | 20231108 | 172400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 127 | 20231108 | 172300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 128 | 20231108 | 172200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 129 | 20231108 | 172100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 130 | 20231108 | 172000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 131 | 20231108 | 171900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 132 | 20231108 | 171800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 133 | 20231108 | 171700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 134 | 20231108 | 171600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 135 | 20231108 | 171500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 136 | 20231108 | 171400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 137 | 20231108 | 171300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 138 | 20231108 | 171200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 139 | 20231108 | 171100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 140 | 20231108 | 171000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 141 | 20231108 | 170900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 142 | 20231108 | 170800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 143 | 20231108 | 170700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 144 | 20231108 | 170600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 145 | 20231108 | 170500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 146 | 20231108 | 170400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 147 | 20231108 | 170300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 148 | 20231108 | 170200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 149 | 20231108 | 170100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 150 | 20231108 | 170000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 151 | 20231108 | 165900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 152 | 20231108 | 165800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 35488 |
| 153 | 20231108 | 165700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 154 | 20231108 | 165600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 155 | 20231108 | 165500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 156 | 20231108 | 165400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 157 | 20231108 | 165300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 158 | 20231108 | 165200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 159 | 20231108 | 165100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 160 | 20231108 | 165000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 161 | 20231108 | 164900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 162 | 20231108 | 164800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 163 | 20231108 | 164700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 164 | 20231108 | 164600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 165 | 20231108 | 164500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 166 | 20231108 | 164400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 167 | 20231108 | 164300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 168 | 20231108 | 164200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 169 | 20231108 | 164100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 170 | 20231108 | 164000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 171 | 20231108 | 163900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 172 | 20231108 | 163800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 173 | 20231108 | 163700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 174 | 20231108 | 163600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 175 | 20231108 | 163500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 176 | 20231108 | 163400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 177 | 20231108 | 163300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 178 | 20231108 | 163200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 179 | 20231108 | 163100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 180 | 20231108 | 163000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 181 | 20231108 | 162900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 182 | 20231108 | 162800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 35488 |
| 183 | 20231108 | 162700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 184 | 20231108 | 162600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 185 | 20231108 | 162500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 186 | 20231108 | 162400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 187 | 20231108 | 162300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 188 | 20231108 | 162200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 189 | 20231108 | 162100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 190 | 20231108 | 162000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 191 | 20231108 | 161900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 192 | 20231108 | 161800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 193 | 20231108 | 161700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 194 | 20231108 | 161600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 195 | 20231108 | 161500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 196 | 20231108 | 161400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 197 | 20231108 | 161300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 198 | 20231108 | 161200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 199 | 20231108 | 161100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 200 | 20231108 | 161000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 201 | 20231108 | 160900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 202 | 20231108 | 160800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 203 | 20231108 | 160700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 204 | 20231108 | 160600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 205 | 20231108 | 160500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 206 | 20231108 | 160400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 207 | 20231108 | 160300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 208 | 20231108 | 160200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 209 | 20231108 | 160100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 210 | 20231108 | 160000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 211 | 20231108 | 155900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 212 | 20231108 | 155800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 35488 |
| 213 | 20231108 | 155700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 214 | 20231108 | 155600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 215 | 20231108 | 155500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 216 | 20231108 | 155400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 217 | 20231108 | 155300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 218 | 20231108 | 155200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 219 | 20231108 | 155100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 220 | 20231108 | 155000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 221 | 20231108 | 154900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 222 | 20231108 | 154800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 223 | 20231108 | 154700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 224 | 20231108 | 154600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 225 | 20231108 | 154500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 226 | 20231108 | 154400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 227 | 20231108 | 154300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 228 | 20231108 | 154200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 229 | 20231108 | 154100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 230 | 20231108 | 154000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 231 | 20231108 | 153900 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 232 | 20231108 | 153800 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 233 | 20231108 | 153700 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 234 | 20231108 | 153600 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 235 | 20231108 | 153500 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 236 | 20231108 | 153400 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 237 | 20231108 | 153300 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 238 | 20231108 | 153200 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 239 | 20231108 | 153100 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 0 |
| 240 | 20231108 | 153000 | 77153563000 | 56900 | 56900 | 56900 | 56900 | 35488 |
| 241 | 20231108 | 152900 | 75134295800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 242 | 20231108 | 152800 | 75134295800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 243 | 20231108 | 152700 | 75134295800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 244 | 20231108 | 152600 | 75134295800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 245 | 20231108 | 152500 | 75134295800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 246 | 20231108 | 152400 | 75134295800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 247 | 20231108 | 152300 | 75134295800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 248 | 20231108 | 152200 | 75134295800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 249 | 20231108 | 152100 | 75134295800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 250 | 20231108 | 152000 | 75134295800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 251 | 20231108 | 151900 | 75134295800 | 56900 | 57000 | 57100 | 56800 | 14756 |
| 252 | 20231108 | 151800 | 74293855200 | 57100 | 57000 | 57100 | 56800 | 10063 |
| 253 | 20231108 | 151700 | 73720924300 | 57100 | 57000 | 57200 | 56900 | 6040 |
| 254 | 20231108 | 151600 | 73376828600 | 56900 | 57000 | 57100 | 56900 | 4809 |
| 255 | 20231108 | 151500 | 73102719100 | 57000 | 57000 | 57000 | 56900 | 1774 |
| 256 | 20231108 | 151400 | 73001706700 | 57100 | 57100 | 57100 | 56900 | 1970 |
| 257 | 20231108 | 151300 | 72889337200 | 57100 | 57000 | 57200 | 57000 | 4582 |
| 258 | 20231108 | 151200 | 72627829700 | 57000 | 57100 | 57100 | 57000 | 1606 |
| 259 | 20231108 | 151100 | 72536184100 | 56900 | 56800 | 57000 | 56800 | 11139 |
| 260 | 20231108 | 151000 | 71901469800 | 56800 | 56800 | 57000 | 56800 | 5862 |
| 261 | 20231108 | 150900 | 71568116000 | 56800 | 56900 | 57000 | 56800 | 3461 |
| 262 | 20231108 | 150800 | 71371282900 | 56900 | 56900 | 57000 | 56700 | 8234 |
| 263 | 20231108 | 150700 | 70902892100 | 56800 | 56800 | 56900 | 56800 | 6248 |
| 264 | 20231108 | 150600 | 70548005400 | 56800 | 56800 | 56900 | 56800 | 2328 |
| 265 | 20231108 | 150500 | 70415735200 | 56900 | 57000 | 57100 | 56800 | 6403 |
| 266 | 20231108 | 150400 | 70051379000 | 57000 | 57000 | 57100 | 56900 | 3066 |
| 267 | 20231108 | 150300 | 69876625800 | 57000 | 57000 | 57100 | 56900 | 22382 |
| 268 | 20231108 | 150200 | 68600901000 | 57000 | 57100 | 57100 | 57000 | 2937 |
| 269 | 20231108 | 150100 | 68433426200 | 57100 | 57300 | 57300 | 57100 | 7394 |
| 270 | 20231108 | 150000 | 68011169200 | 57200 | 57200 | 57300 | 57200 | 1915 |
| 271 | 20231108 | 145900 | 67901615700 | 57200 | 57300 | 57300 | 57100 | 2880 |
| 272 | 20231108 | 145800 | 67736854700 | 57200 | 57300 | 57300 | 57200 | 5790 |
| 273 | 20231108 | 145700 | 67405663400 | 57300 | 57300 | 57400 | 57300 | 4593 |
| 274 | 20231108 | 145600 | 67142483600 | 57400 | 57400 | 57400 | 57300 | 1651 |
| 275 | 20231108 | 145500 | 67047732300 | 57400 | 57400 | 57500 | 57400 | 674 |
| 276 | 20231108 | 145400 | 67009044500 | 57400 | 57400 | 57500 | 57300 | 3352 |
| 277 | 20231108 | 145300 | 66816656300 | 57400 | 57300 | 57400 | 57300 | 1523 |
| 278 | 20231108 | 145200 | 66729382000 | 57300 | 57300 | 57400 | 57200 | 5650 |
| 279 | 20231108 | 145100 | 66405551100 | 57400 | 57400 | 57400 | 57300 | 664 |
| 280 | 20231108 | 145000 | 66367478600 | 57400 | 57400 | 57400 | 57300 | 831 |
| 281 | 20231108 | 144900 | 66319822200 | 57400 | 57400 | 57500 | 57300 | 725 |
| 282 | 20231108 | 144800 | 66278227200 | 57400 | 57300 | 57400 | 57300 | 2295 |
| 283 | 20231108 | 144700 | 66146590700 | 57400 | 57300 | 57400 | 57200 | 2186 |
| 284 | 20231108 | 144600 | 66021332200 | 57200 | 57300 | 57400 | 57200 | 3013 |
| 285 | 20231108 | 144500 | 65848730000 | 57300 | 57400 | 57400 | 57300 | 1648 |
| 286 | 20231108 | 144400 | 65754289300 | 57300 | 57400 | 57400 | 57300 | 686 |
| 287 | 20231108 | 144300 | 65714932700 | 57400 | 57400 | 57500 | 57400 | 1492 |
| 288 | 20231108 | 144200 | 65629283600 | 57400 | 57500 | 57500 | 57400 | 1135 |
| 289 | 20231108 | 144100 | 65564107100 | 57500 | 57300 | 57600 | 57300 | 3463 |
| 290 | 20231108 | 144000 | 65365057700 | 57300 | 57300 | 57400 | 57300 | 2386 |
| 291 | 20231108 | 143900 | 65228337400 | 57300 | 57400 | 57500 | 57300 | 3507 |
| 292 | 20231108 | 143800 | 65027095000 | 57400 | 57400 | 57500 | 57400 | 1144 |
| 293 | 20231108 | 143700 | 64961416900 | 57500 | 57400 | 57500 | 57400 | 1548 |
| 294 | 20231108 | 143600 | 64872499700 | 57400 | 57400 | 57500 | 57400 | 621 |
| 295 | 20231108 | 143500 | 64836824000 | 57400 | 57400 | 57500 | 57400 | 2325 |
| 296 | 20231108 | 143400 | 64703368500 | 57400 | 57400 | 57500 | 57400 | 919 |
| 297 | 20231108 | 143300 | 64650617800 | 57400 | 57400 | 57500 | 57300 | 4356 |
| 298 | 20231108 | 143200 | 64400729800 | 57500 | 57500 | 57500 | 57400 | 5474 |
| 299 | 20231108 | 143100 | 64086483200 | 57500 | 57500 | 57600 | 57400 | 1488 |
| 300 | 20231108 | 143000 | 64000925400 | 57600 | 57500 | 57600 | 57400 | 1734 |
| 301 | 20231108 | 142900 | 63901281000 | 57500 | 57600 | 57600 | 57500 | 2915 |
| 302 | 20231108 | 142800 | 63733664100 | 57600 | 57600 | 57600 | 57500 | 644 |
| 303 | 20231108 | 142700 | 63696616900 | 57600 | 57800 | 57800 | 57500 | 485 |
| 304 | 20231108 | 142600 | 63668670100 | 57700 | 57700 | 57800 | 57600 | 669 |
| 305 | 20231108 | 142500 | 63630067000 | 57600 | 57500 | 57700 | 57400 | 2493 |
| 306 | 20231108 | 142400 | 63486630400 | 57500 | 57600 | 57600 | 57500 | 5882 |
| 307 | 20231108 | 142300 | 63148321800 | 57600 | 57700 | 57700 | 57600 | 1454 |
| 308 | 20231108 | 142200 | 63064568200 | 57700 | 57700 | 57800 | 57600 | 2086 |
| 309 | 20231108 | 142100 | 62944204600 | 57800 | 57800 | 57800 | 57700 | 1814 |
| 310 | 20231108 | 142000 | 62839444800 | 57800 | 57900 | 57900 | 57700 | 624 |
| 311 | 20231108 | 141900 | 62803398300 | 57800 | 57900 | 57900 | 57700 | 1721 |
| 312 | 20231108 | 141800 | 62703911600 | 57800 | 57900 | 57900 | 57800 | 2741 |
| 313 | 20231108 | 141700 | 62545325800 | 57900 | 58100 | 58100 | 57900 | 1840 |
| 314 | 20231108 | 141600 | 62438606500 | 58100 | 58100 | 58100 | 58000 | 1229 |
| 315 | 20231108 | 141500 | 62367300800 | 58000 | 58200 | 58200 | 58000 | 2636 |
| 316 | 20231108 | 141400 | 62214226400 | 58100 | 58100 | 58200 | 58100 | 1605 |
| 317 | 20231108 | 141300 | 62120972900 | 58200 | 58100 | 58200 | 58100 | 703 |
| 318 | 20231108 | 141200 | 62080128000 | 58100 | 58100 | 58200 | 58100 | 1630 |
| 319 | 20231108 | 141100 | 61985370800 | 58200 | 58200 | 58200 | 58100 | 527 |
| 320 | 20231108 | 141000 | 61954700900 | 58200 | 58100 | 58200 | 58100 | 388 |
| 321 | 20231108 | 140900 | 61932129500 | 58200 | 58200 | 58200 | 58000 | 6157 |
| 322 | 20231108 | 140800 | 61574344400 | 58100 | 58000 | 58200 | 58000 | 3056 |
| 323 | 20231108 | 140700 | 61396756500 | 58000 | 58100 | 58100 | 58000 | 655 |
| 324 | 20231108 | 140600 | 61358735400 | 58000 | 58100 | 58100 | 58000 | 727 |
| 325 | 20231108 | 140500 | 61316549200 | 58100 | 58100 | 58200 | 58100 | 5623 |
| 326 | 20231108 | 140400 | 60989852400 | 58200 | 58200 | 58300 | 58100 | 2556 |
| 327 | 20231108 | 140300 | 60841067600 | 58200 | 58300 | 58300 | 58200 | 199 |
| 328 | 20231108 | 140200 | 60829484400 | 58200 | 58200 | 58300 | 58100 | 1582 |
| 329 | 20231108 | 140100 | 60737412900 | 58200 | 58100 | 58200 | 58100 | 4599 |
| 330 | 20231108 | 140000 | 60470174400 | 58200 | 58200 | 58200 | 58100 | 171 |
| 331 | 20231108 | 135900 | 60460226400 | 58200 | 58200 | 58300 | 58100 | 4674 |
| 332 | 20231108 | 135800 | 60188202800 | 58200 | 58300 | 58400 | 58100 | 3622 |
| 333 | 20231108 | 135700 | 59977170200 | 58300 | 58200 | 58300 | 58100 | 1116 |
| 334 | 20231108 | 135600 | 59912229200 | 58300 | 58300 | 58300 | 58200 | 657 |
| 335 | 20231108 | 135500 | 59873952300 | 58300 | 58300 | 58300 | 58300 | 916 |
| 336 | 20231108 | 135400 | 59820549500 | 58400 | 58300 | 58400 | 58300 | 2285 |
| 337 | 20231108 | 135300 | 59687317800 | 58300 | 58300 | 58400 | 58200 | 3587 |
| 338 | 20231108 | 135200 | 59478203100 | 58300 | 58200 | 58300 | 58200 | 1967 |
| 339 | 20231108 | 135100 | 59363711600 | 58200 | 58200 | 58300 | 58200 | 552 |
| 340 | 20231108 | 135000 | 59331584900 | 58300 | 58100 | 58300 | 58100 | 996 |
| 341 | 20231108 | 134900 | 59273587200 | 58200 | 58300 | 58300 | 58100 | 1354 |
| 342 | 20231108 | 134800 | 59194775800 | 58300 | 58200 | 58300 | 58200 | 1950 |
| 343 | 20231108 | 134700 | 59081281900 | 58200 | 58100 | 58200 | 58100 | 197 |
| 344 | 20231108 | 134600 | 59069829400 | 58200 | 58100 | 58200 | 58100 | 451 |
| 345 | 20231108 | 134500 | 59043583900 | 58200 | 58300 | 58300 | 58200 | 801 |
| 346 | 20231108 | 134400 | 58996963800 | 58300 | 58200 | 58300 | 58100 | 227 |
| 347 | 20231108 | 134300 | 58983752600 | 58200 | 58200 | 58300 | 58200 | 10344 |
| 348 | 20231108 | 134200 | 58381279300 | 58200 | 58100 | 58200 | 58100 | 487 |
| 349 | 20231108 | 134100 | 58352964300 | 58100 | 57900 | 58100 | 57900 | 7093 |
| 350 | 20231108 | 134000 | 57941103300 | 57900 | 58000 | 58000 | 57900 | 379 |
| 351 | 20231108 | 133900 | 57919156200 | 57900 | 57800 | 57900 | 57700 | 1400 |
| 352 | 20231108 | 133800 | 57838144200 | 57700 | 57800 | 57800 | 57700 | 675 |
| 353 | 20231108 | 133700 | 57799156700 | 57900 | 57800 | 57900 | 57700 | 1463 |
| 354 | 20231108 | 133600 | 57714502400 | 57800 | 57800 | 57900 | 57800 | 2525 |
| 355 | 20231108 | 133500 | 57568547800 | 57900 | 57900 | 58000 | 57900 | 2312 |
| 356 | 20231108 | 133400 | 57434682900 | 57900 | 57900 | 57900 | 57800 | 1186 |
| 357 | 20231108 | 133300 | 57366055000 | 58000 | 58000 | 58000 | 57900 | 1464 |
| 358 | 20231108 | 133200 | 57281282000 | 58000 | 57900 | 58000 | 57900 | 269 |
| 359 | 20231108 | 133100 | 57265683000 | 58000 | 58100 | 58100 | 58000 | 1450 |
| 360 | 20231108 | 133000 | 57181578900 | 58000 | 58000 | 58100 | 58000 | 542 |
| 361 | 20231108 | 132900 | 57150093700 | 58100 | 58000 | 58100 | 58000 | 3762 |
| 362 | 20231108 | 132800 | 56931552000 | 58000 | 57900 | 58000 | 57900 | 1746 |
| 363 | 20231108 | 132700 | 56830288100 | 57900 | 58000 | 58000 | 57900 | 260 |
| 364 | 20231108 | 132600 | 56815217400 | 58000 | 58000 | 58000 | 57900 | 1254 |
| 365 | 20231108 | 132500 | 56742498900 | 57900 | 57900 | 58000 | 57900 | 348 |
| 366 | 20231108 | 132400 | 56722330800 | 57900 | 58000 | 58100 | 57900 | 4370 |
| 367 | 20231108 | 132300 | 56468893400 | 58000 | 58000 | 58200 | 58000 | 670 |
| 368 | 20231108 | 132200 | 56429979200 | 58100 | 58100 | 58100 | 58000 | 1404 |
| 369 | 20231108 | 132100 | 56348407400 | 58100 | 58200 | 58200 | 58100 | 3121 |
| 370 | 20231108 | 132000 | 56167036100 | 58200 | 58200 | 58200 | 58100 | 866 |
| 371 | 20231108 | 131900 | 56116646800 | 58200 | 58100 | 58200 | 58000 | 6730 |
| 372 | 20231108 | 131800 | 55725596300 | 58000 | 58000 | 58000 | 57900 | 3118 |
| 373 | 20231108 | 131700 | 55544763800 | 58000 | 58000 | 58000 | 57900 | 382 |
| 374 | 20231108 | 131600 | 55522617000 | 58000 | 57900 | 58000 | 57800 | 1845 |
| 375 | 20231108 | 131500 | 55415791700 | 57800 | 57800 | 57900 | 57700 | 1597 |
| 376 | 20231108 | 131400 | 55323488800 | 57800 | 57700 | 57800 | 57700 | 2176 |
| 377 | 20231108 | 131300 | 55197922600 | 57700 | 57600 | 57700 | 57600 | 220 |
| 378 | 20231108 | 131200 | 55185236200 | 57600 | 57700 | 57700 | 57600 | 814 |
| 379 | 20231108 | 131100 | 55138342300 | 57600 | 57700 | 57700 | 57600 | 456 |
| 380 | 20231108 | 131000 | 55112045900 | 57700 | 57700 | 57700 | 57600 | 470 |
| 381 | 20231108 | 130900 | 55084969400 | 57700 | 57700 | 57700 | 57600 | 236 |
| 382 | 20231108 | 130800 | 55071366400 | 57700 | 57400 | 57700 | 57400 | 2691 |
| 383 | 20231108 | 130700 | 54916524700 | 57500 | 57400 | 57500 | 57400 | 510 |
| 384 | 20231108 | 130600 | 54887245100 | 57400 | 57400 | 57500 | 57400 | 786 |
| 385 | 20231108 | 130500 | 54842126700 | 57400 | 57500 | 57500 | 57400 | 2674 |
| 386 | 20231108 | 130400 | 54688637800 | 57500 | 57400 | 57500 | 57400 | 379 |
| 387 | 20231108 | 130300 | 54666882000 | 57500 | 57400 | 57500 | 57400 | 2872 |
| 388 | 20231108 | 130200 | 54502018500 | 57500 | 57500 | 57500 | 57400 | 596 |
| 389 | 20231108 | 130100 | 54467755100 | 57500 | 57500 | 57500 | 57400 | 417 |
| 390 | 20231108 | 130000 | 54443779600 | 57500 | 57400 | 57500 | 57400 | 1043 |
| 391 | 20231108 | 125900 | 54383850200 | 57500 | 57400 | 57500 | 57400 | 119 |
| 392 | 20231108 | 125800 | 54377017700 | 57400 | 57300 | 57500 | 57300 | 1430 |
| 393 | 20231108 | 125700 | 54294934500 | 57400 | 57300 | 57400 | 57300 | 484 |
| 394 | 20231108 | 125600 | 54267198000 | 57300 | 57300 | 57400 | 57300 | 1505 |
| 395 | 20231108 | 125500 | 54180949700 | 57300 | 57400 | 57400 | 57300 | 1290 |
| 396 | 20231108 | 125400 | 54106954000 | 57400 | 57500 | 57500 | 57400 | 2244 |
| 397 | 20231108 | 125300 | 53978122300 | 57500 | 57500 | 57600 | 57500 | 1882 |
| 398 | 20231108 | 125200 | 53869903500 | 57600 | 57700 | 57700 | 57500 | 2710 |
| 399 | 20231108 | 125100 | 53713808400 | 57700 | 57600 | 57700 | 57600 | 232 |
| 400 | 20231108 | 125000 | 53700427000 | 57600 | 57700 | 57700 | 57600 | 1726 |
| 401 | 20231108 | 124900 | 53600931100 | 57700 | 57700 | 57700 | 57600 | 44 |
| 402 | 20231108 | 124800 | 53598394000 | 57700 | 57600 | 57700 | 57600 | 112 |
| 403 | 20231108 | 124700 | 53591933500 | 57600 | 57500 | 57600 | 57500 | 821 |
| 404 | 20231108 | 124600 | 53544648900 | 57600 | 57500 | 57600 | 57500 | 193 |
| 405 | 20231108 | 124500 | 53533537700 | 57600 | 57500 | 57600 | 57500 | 861 |
| 406 | 20231108 | 124400 | 53484007900 | 57600 | 57500 | 57600 | 57500 | 224 |
| 407 | 20231108 | 124300 | 53471111700 | 57500 | 57400 | 57600 | 57400 | 1092 |
| 408 | 20231108 | 124200 | 53408358000 | 57500 | 57400 | 57500 | 57400 | 771 |
| 409 | 20231108 | 124100 | 53364075800 | 57500 | 57400 | 57500 | 57400 | 181 |
| 410 | 20231108 | 124000 | 53353676200 | 57400 | 57400 | 57500 | 57400 | 549 |
| 411 | 20231108 | 123900 | 53322143700 | 57500 | 57600 | 57600 | 57400 | 1124 |
| 412 | 20231108 | 123800 | 53257543000 | 57600 | 57500 | 57600 | 57500 | 405 |
| 413 | 20231108 | 123700 | 53234255400 | 57500 | 57500 | 57600 | 57500 | 409 |
| 414 | 20231108 | 123600 | 53210726500 | 57500 | 57500 | 57600 | 57400 | 4734 |
| 415 | 20231108 | 123500 | 52938686900 | 57500 | 57500 | 57500 | 57400 | 530 |
| 416 | 20231108 | 123400 | 52908246300 | 57500 | 57600 | 57600 | 57500 | 3199 |
| 417 | 20231108 | 123300 | 52724302100 | 57500 | 57600 | 57600 | 57500 | 4984 |
| 418 | 20231108 | 123200 | 52437441800 | 57600 | 57800 | 57800 | 57600 | 6461 |
| 419 | 20231108 | 123100 | 52064635200 | 57800 | 57700 | 57800 | 57700 | 464 |
| 420 | 20231108 | 123000 | 52037837500 | 57700 | 57700 | 57800 | 57700 | 308 |
| 421 | 20231108 | 122900 | 52020049700 | 57600 | 57700 | 57800 | 57600 | 2206 |
| 422 | 20231108 | 122800 | 51892750400 | 57800 | 57900 | 57900 | 57700 | 1596 |
| 423 | 20231108 | 122700 | 51800602600 | 57900 | 57900 | 57900 | 57800 | 533 |
| 424 | 20231108 | 122600 | 51769746900 | 57900 | 57900 | 57900 | 57900 | 183 |
| 425 | 20231108 | 122500 | 51759151200 | 58000 | 58000 | 58000 | 58000 | 184 |
| 426 | 20231108 | 122400 | 51748479200 | 58000 | 57800 | 58000 | 57800 | 890 |
| 427 | 20231108 | 122300 | 51696942100 | 57800 | 57700 | 57800 | 57700 | 1516 |
| 428 | 20231108 | 122200 | 51609326200 | 57800 | 57800 | 57800 | 57700 | 831 |
| 429 | 20231108 | 122100 | 51561346300 | 57800 | 57800 | 57900 | 57800 | 980 |
| 430 | 20231108 | 122000 | 51504700900 | 57800 | 57800 | 57900 | 57800 | 537 |
| 431 | 20231108 | 121900 | 51473647400 | 57800 | 57900 | 57900 | 57800 | 620 |
| 432 | 20231108 | 121800 | 51437796700 | 57900 | 57800 | 57900 | 57800 | 110 |
| 433 | 20231108 | 121700 | 51431431900 | 57800 | 57800 | 57900 | 57700 | 297 |
| 434 | 20231108 | 121600 | 51414268200 | 57800 | 57800 | 57800 | 57700 | 225 |
| 435 | 20231108 | 121500 | 51401263300 | 57700 | 57800 | 57900 | 57700 | 357 |
| 436 | 20231108 | 121400 | 51380642700 | 57800 | 57800 | 57800 | 57700 | 440 |
| 437 | 20231108 | 121300 | 51355216900 | 57700 | 57700 | 57800 | 57700 | 537 |
| 438 | 20231108 | 121200 | 51324183200 | 57700 | 57800 | 57800 | 57700 | 187 |
| 439 | 20231108 | 121100 | 51313390600 | 57800 | 57700 | 57800 | 57700 | 58 |
| 440 | 20231108 | 121000 | 51310042200 | 57800 | 57900 | 57900 | 57700 | 1094 |
| 441 | 20231108 | 120900 | 51246800200 | 57800 | 57800 | 57900 | 57800 | 266 |
| 442 | 20231108 | 120800 | 51231423900 | 57800 | 57900 | 57900 | 57800 | 1208 |
| 443 | 20231108 | 120700 | 51161492900 | 57900 | 58000 | 58100 | 57900 | 1385 |
| 444 | 20231108 | 120600 | 51081176500 | 57900 | 58000 | 58000 | 57900 | 1121 |
| 445 | 20231108 | 120500 | 51016168500 | 57900 | 58000 | 58000 | 57900 | 339 |
| 446 | 20231108 | 120400 | 50996508100 | 57900 | 58000 | 58100 | 57900 | 1676 |
| 447 | 20231108 | 120300 | 50899298200 | 58000 | 57900 | 58100 | 57900 | 673 |
| 448 | 20231108 | 120200 | 50860265000 | 57900 | 57900 | 58000 | 57800 | 1286 |
| 449 | 20231108 | 120100 | 50785755300 | 58000 | 58100 | 58100 | 57900 | 1726 |
| 450 | 20231108 | 120000 | 50685645500 | 58000 | 57800 | 58000 | 57700 | 5602 |
| 451 | 20231108 | 115900 | 50361219800 | 57800 | 57700 | 57800 | 57700 | 1974 |
| 452 | 20231108 | 115800 | 50247199600 | 57700 | 57600 | 57700 | 57600 | 66 |
| 453 | 20231108 | 115700 | 50243396100 | 57600 | 57700 | 57700 | 57500 | 978 |
| 454 | 20231108 | 115600 | 50187066100 | 57600 | 57600 | 57700 | 57600 | 474 |
| 455 | 20231108 | 115500 | 50159763600 | 57700 | 57700 | 57700 | 57600 | 403 |
| 456 | 20231108 | 115400 | 50136548600 | 57700 | 57700 | 57800 | 57600 | 853 |
| 457 | 20231108 | 115300 | 50087334400 | 57800 | 57700 | 57800 | 57700 | 749 |
| 458 | 20231108 | 115200 | 50044044200 | 57800 | 57700 | 57800 | 57700 | 1657 |
| 459 | 20231108 | 115100 | 49948294400 | 57700 | 57800 | 57800 | 57700 | 211 |
| 460 | 20231108 | 115000 | 49936109400 | 57700 | 57700 | 57800 | 57700 | 220 |
| 461 | 20231108 | 114900 | 49923404700 | 57800 | 57600 | 57800 | 57600 | 1070 |
| 462 | 20231108 | 114800 | 49861671700 | 57600 | 57500 | 57700 | 57500 | 900 |
| 463 | 20231108 | 114700 | 49809849600 | 57600 | 57600 | 57600 | 57500 | 276 |
| 464 | 20231108 | 114600 | 49793969200 | 57500 | 57600 | 57700 | 57500 | 1403 |
| 465 | 20231108 | 114500 | 49713213400 | 57600 | 57700 | 57800 | 57600 | 677 |
| 466 | 20231108 | 114400 | 49674153900 | 57700 | 57800 | 57800 | 57700 | 2436 |
| 467 | 20231108 | 114300 | 49533596200 | 57800 | 57700 | 57800 | 57700 | 498 |
| 468 | 20231108 | 114200 | 49504848700 | 57700 | 57800 | 57800 | 57700 | 82 |
| 469 | 20231108 | 114100 | 49500111000 | 57800 | 57600 | 57800 | 57600 | 872 |
| 470 | 20231108 | 114000 | 49449806400 | 57700 | 57500 | 57700 | 57500 | 2345 |
| 471 | 20231108 | 113900 | 49314886800 | 57600 | 57600 | 57600 | 57500 | 4603 |
| 472 | 20231108 | 113800 | 49050209900 | 57600 | 57600 | 57600 | 57500 | 601 |
| 473 | 20231108 | 113700 | 49015598600 | 57600 | 57600 | 57600 | 57500 | 1354 |
| 474 | 20231108 | 113600 | 48937627900 | 57600 | 57700 | 57700 | 57600 | 2968 |
| 475 | 20231108 | 113500 | 48766669000 | 57600 | 57700 | 57700 | 57600 | 1564 |
| 476 | 20231108 | 113400 | 48676453500 | 57700 | 57700 | 57800 | 57600 | 4631 |
| 477 | 20231108 | 113300 | 48409221500 | 57700 | 57700 | 57800 | 57600 | 2498 |
| 478 | 20231108 | 113200 | 48265092300 | 57700 | 57800 | 57900 | 57600 | 17200 |
| 479 | 20231108 | 113100 | 47271324900 | 57900 | 57800 | 57900 | 57800 | 1120 |
| 480 | 20231108 | 113000 | 47206501500 | 57800 | 57800 | 57900 | 57800 | 751 |
| 481 | 20231108 | 112900 | 47163042400 | 57800 | 57900 | 58000 | 57800 | 574 |
| 482 | 20231108 | 112800 | 47129810200 | 57900 | 57900 | 58000 | 57800 | 1924 |
| 483 | 20231108 | 112700 | 47018408800 | 58000 | 58000 | 58000 | 57900 | 218 |
| 484 | 20231108 | 112600 | 47005779800 | 57900 | 58000 | 58000 | 57900 | 1579 |
| 485 | 20231108 | 112500 | 46914332200 | 58000 | 58100 | 58100 | 57900 | 1143 |
| 486 | 20231108 | 112400 | 46848029200 | 58000 | 58000 | 58100 | 57900 | 457 |
| 487 | 20231108 | 112300 | 46821523700 | 58000 | 58000 | 58100 | 57900 | 3007 |
| 488 | 20231108 | 112200 | 46647099700 | 58100 | 58200 | 58200 | 58000 | 433 |
| 489 | 20231108 | 112100 | 46621939700 | 58200 | 58200 | 58200 | 58100 | 1298 |
| 490 | 20231108 | 112000 | 46546448400 | 58200 | 58200 | 58300 | 58200 | 2991 |
| 491 | 20231108 | 111900 | 46372372100 | 58200 | 58200 | 58200 | 58100 | 1991 |
| 492 | 20231108 | 111800 | 46256612800 | 58200 | 58100 | 58200 | 58100 | 930 |
| 493 | 20231108 | 111700 | 46202499700 | 58100 | 58200 | 58200 | 58000 | 1279 |
| 494 | 20231108 | 111600 | 46128178800 | 58200 | 58100 | 58200 | 58100 | 707 |
| 495 | 20231108 | 111500 | 46087051300 | 58200 | 58100 | 58200 | 58100 | 331 |
| 496 | 20231108 | 111400 | 46067801800 | 58200 | 58200 | 58200 | 58100 | 487 |
| 497 | 20231108 | 111300 | 46039479400 | 58200 | 58100 | 58200 | 58100 | 1028 |
| 498 | 20231108 | 111200 | 45979658000 | 58200 | 58100 | 58200 | 58100 | 997 |
| 499 | 20231108 | 111100 | 45921731300 | 58100 | 58000 | 58100 | 57900 | 988 |
| 500 | 20231108 | 111000 | 45864423200 | 58000 | 58000 | 58100 | 58000 | 1098 |
| 501 | 20231108 | 110900 | 45800736700 | 57900 | 58100 | 58100 | 57900 | 767 |
| 502 | 20231108 | 110800 | 45756248100 | 58100 | 57900 | 58100 | 57900 | 5104 |
| 503 | 20231108 | 110700 | 45459776200 | 57900 | 57900 | 58000 | 57900 | 1660 |
| 504 | 20231108 | 110600 | 45363613000 | 57800 | 57800 | 57800 | 57700 | 1951 |
| 505 | 20231108 | 110500 | 45250888700 | 57800 | 57700 | 57800 | 57600 | 2293 |
| 506 | 20231108 | 110400 | 45118588000 | 57700 | 57600 | 57800 | 57600 | 3616 |
| 507 | 20231108 | 110300 | 44909900900 | 57700 | 57800 | 57800 | 57600 | 2963 |
| 508 | 20231108 | 110200 | 44738830700 | 57900 | 58000 | 58000 | 57800 | 582 |
| 509 | 20231108 | 110100 | 44705133100 | 58000 | 58100 | 58100 | 57900 | 3335 |
| 510 | 20231108 | 110000 | 44511771500 | 58000 | 58000 | 58100 | 58000 | 798 |
| 511 | 20231108 | 105900 | 44465457600 | 58100 | 58300 | 58300 | 58000 | 2727 |
| 512 | 20231108 | 105800 | 44306871800 | 58300 | 58300 | 58400 | 58200 | 4184 |
| 513 | 20231108 | 105700 | 44062900200 | 58300 | 58300 | 58300 | 58200 | 2513 |
| 514 | 20231108 | 105600 | 43916639200 | 58200 | 58100 | 58300 | 58100 | 3138 |
| 515 | 20231108 | 105500 | 43734117400 | 58200 | 58100 | 58300 | 58100 | 2160 |
| 516 | 20231108 | 105400 | 43608433000 | 58100 | 58000 | 58200 | 58000 | 1099 |
| 517 | 20231108 | 105300 | 43544606500 | 58000 | 57900 | 58000 | 57900 | 1582 |
| 518 | 20231108 | 105200 | 43452911500 | 57900 | 58100 | 58100 | 57800 | 3842 |
| 519 | 20231108 | 105100 | 43229994200 | 58100 | 58200 | 58200 | 58100 | 1234 |
| 520 | 20231108 | 105000 | 43158206500 | 58200 | 58100 | 58200 | 58000 | 1204 |
| 521 | 20231108 | 104900 | 43088246300 | 58100 | 58000 | 58100 | 57900 | 5099 |
| 522 | 20231108 | 104800 | 42792471100 | 58000 | 57800 | 58000 | 57800 | 3868 |
| 523 | 20231108 | 104700 | 42568394900 | 57800 | 57800 | 57900 | 57700 | 2113 |
| 524 | 20231108 | 104600 | 42446237900 | 57800 | 58000 | 58000 | 57800 | 3729 |
| 525 | 20231108 | 104500 | 42230564400 | 58000 | 57800 | 58000 | 57800 | 1657 |
| 526 | 20231108 | 104400 | 42134642800 | 57800 | 57800 | 57900 | 57800 | 961 |
| 527 | 20231108 | 104300 | 42079096700 | 57800 | 57700 | 57800 | 57700 | 902 |
| 528 | 20231108 | 104200 | 42027046400 | 57700 | 57700 | 57800 | 57600 | 1074 |
| 529 | 20231108 | 104100 | 41965071400 | 57600 | 57700 | 57700 | 57500 | 2243 |
| 530 | 20231108 | 104000 | 41835877700 | 57700 | 57600 | 57700 | 57600 | 1285 |
| 531 | 20231108 | 103900 | 41761856200 | 57600 | 57700 | 57800 | 57600 | 1968 |
| 532 | 20231108 | 103800 | 41648329600 | 57600 | 57500 | 57700 | 57400 | 2455 |
| 533 | 20231108 | 103700 | 41507053700 | 57500 | 57600 | 57700 | 57500 | 1352 |
| 534 | 20231108 | 103600 | 41429262300 | 57600 | 57600 | 57700 | 57500 | 7444 |
| 535 | 20231108 | 103500 | 41000962900 | 57600 | 57700 | 57700 | 57600 | 4029 |
| 536 | 20231108 | 103400 | 40768849900 | 57700 | 57700 | 57800 | 57600 | 1689 |
| 537 | 20231108 | 103300 | 40671420300 | 57700 | 57900 | 57900 | 57700 | 1382 |
| 538 | 20231108 | 103200 | 40591624100 | 57900 | 57900 | 57900 | 57800 | 2331 |
| 539 | 20231108 | 103100 | 40456731300 | 58000 | 57700 | 58000 | 57700 | 4416 |
| 540 | 20231108 | 103000 | 40201526200 | 57800 | 57700 | 57900 | 57600 | 5552 |
| 541 | 20231108 | 102900 | 39880849500 | 57700 | 57600 | 57800 | 57500 | 6959 |
| 542 | 20231108 | 102800 | 39480033900 | 57700 | 57700 | 57800 | 57700 | 1160 |
| 543 | 20231108 | 102700 | 39413094400 | 57700 | 57800 | 57900 | 57700 | 4539 |
| 544 | 20231108 | 102600 | 39150970900 | 57800 | 57900 | 58000 | 57800 | 1108 |
| 545 | 20231108 | 102500 | 39086870300 | 57900 | 58100 | 58100 | 57800 | 8996 |
| 546 | 20231108 | 102400 | 38566751800 | 58100 | 57900 | 58100 | 57900 | 4567 |
| 547 | 20231108 | 102300 | 38301735000 | 57900 | 57900 | 58100 | 57900 | 6001 |
| 548 | 20231108 | 102200 | 37953907200 | 57900 | 58100 | 58200 | 57900 | 7096 |
| 549 | 20231108 | 102100 | 37542458500 | 58100 | 58200 | 58200 | 58000 | 5204 |
| 550 | 20231108 | 102000 | 37240104400 | 58100 | 58200 | 58300 | 58100 | 2596 |
| 551 | 20231108 | 101900 | 37089228800 | 58200 | 58100 | 58200 | 58100 | 1978 |
| 552 | 20231108 | 101800 | 36974145300 | 58200 | 58200 | 58200 | 58100 | 4450 |
| 553 | 20231108 | 101700 | 36715482500 | 58100 | 58300 | 58300 | 58100 | 6653 |
| 554 | 20231108 | 101600 | 36328230800 | 58200 | 58300 | 58300 | 58200 | 2409 |
| 555 | 20231108 | 101500 | 36187798100 | 58300 | 58500 | 58500 | 58300 | 1850 |
| 556 | 20231108 | 101400 | 36079647100 | 58500 | 58400 | 58500 | 58300 | 355 |
| 557 | 20231108 | 101300 | 36058925600 | 58400 | 58200 | 58500 | 58200 | 1062 |
| 558 | 20231108 | 101200 | 35996874000 | 58300 | 58400 | 58500 | 58200 | 2243 |
| 559 | 20231108 | 101100 | 35866066400 | 58400 | 58600 | 58600 | 58300 | 6145 |
| 560 | 20231108 | 101000 | 35507349400 | 58500 | 58500 | 58600 | 58500 | 359 |
| 561 | 20231108 | 100900 | 35486335400 | 58500 | 58500 | 58600 | 58400 | 2717 |
| 562 | 20231108 | 100800 | 35327201100 | 58500 | 58400 | 58600 | 58400 | 777 |
| 563 | 20231108 | 100700 | 35281801400 | 58400 | 58300 | 58400 | 58300 | 1571 |
| 564 | 20231108 | 100600 | 35190091500 | 58300 | 58500 | 58500 | 58300 | 2590 |
| 565 | 20231108 | 100500 | 35038838200 | 58500 | 58300 | 58500 | 58300 | 615 |
| 566 | 20231108 | 100400 | 35002942300 | 58500 | 58400 | 58500 | 58200 | 4769 |
| 567 | 20231108 | 100300 | 34724831700 | 58300 | 58500 | 58500 | 58300 | 1817 |
| 568 | 20231108 | 100200 | 34618630500 | 58500 | 58300 | 58500 | 58300 | 1750 |
| 569 | 20231108 | 100100 | 34516458400 | 58300 | 58400 | 58400 | 58200 | 3803 |
| 570 | 20231108 | 100000 | 34294772500 | 58400 | 58300 | 58400 | 58200 | 1304 |
| 571 | 20231108 | 095900 | 34218714500 | 58300 | 58300 | 58300 | 58200 | 969 |
| 572 | 20231108 | 095800 | 34162265200 | 58400 | 58400 | 58400 | 58300 | 880 |
| 573 | 20231108 | 095700 | 34110952600 | 58400 | 58400 | 58500 | 58400 | 1032 |
| 574 | 20231108 | 095600 | 34050681600 | 58400 | 58400 | 58600 | 58400 | 2290 |
| 575 | 20231108 | 095500 | 33916835400 | 58400 | 58400 | 58500 | 58300 | 3497 |
| 576 | 20231108 | 095400 | 33712625200 | 58400 | 58400 | 58500 | 58400 | 2201 |
| 577 | 20231108 | 095300 | 33584054000 | 58400 | 58500 | 58600 | 58400 | 5240 |
| 578 | 20231108 | 095200 | 33277500400 | 58500 | 58800 | 58800 | 58500 | 2981 |
| 579 | 20231108 | 095100 | 33102783100 | 58800 | 58600 | 58900 | 58500 | 1900 |
| 580 | 20231108 | 095000 | 32991138800 | 58700 | 58700 | 58700 | 58400 | 1666 |
| 581 | 20231108 | 094900 | 32893679300 | 58600 | 58500 | 58700 | 58400 | 3701 |
| 582 | 20231108 | 094800 | 32677122400 | 58500 | 58800 | 58800 | 58500 | 3783 |
| 583 | 20231108 | 094700 | 32455308400 | 58800 | 58800 | 58800 | 58700 | 3617 |
| 584 | 20231108 | 094600 | 32242652300 | 58800 | 58900 | 58900 | 58800 | 1304 |
| 585 | 20231108 | 094500 | 32165926500 | 58900 | 58900 | 58900 | 58800 | 1338 |
| 586 | 20231108 | 094400 | 32087141400 | 58900 | 59000 | 59100 | 58900 | 2786 |
| 587 | 20231108 | 094300 | 31922836400 | 59000 | 59100 | 59100 | 59000 | 2408 |
| 588 | 20231108 | 094200 | 31780614500 | 59000 | 59200 | 59200 | 59000 | 2175 |
| 589 | 20231108 | 094100 | 31652119600 | 59200 | 59000 | 59200 | 59000 | 3816 |
| 590 | 20231108 | 094000 | 31426540600 | 59000 | 58700 | 59000 | 58700 | 5841 |
| 591 | 20231108 | 093900 | 31082611800 | 58700 | 58600 | 58700 | 58500 | 2735 |
| 592 | 20231108 | 093800 | 30922338500 | 58600 | 58700 | 58800 | 58600 | 2205 |
| 593 | 20231108 | 093700 | 30793054500 | 58700 | 58700 | 58800 | 58600 | 1633 |
| 594 | 20231108 | 093600 | 30697266300 | 58800 | 58900 | 58900 | 58700 | 1651 |
| 595 | 20231108 | 093500 | 30600183300 | 58900 | 58700 | 58900 | 58700 | 2732 |
| 596 | 20231108 | 093400 | 30439499500 | 58700 | 58800 | 58800 | 58600 | 3711 |
| 597 | 20231108 | 093300 | 30221748100 | 58700 | 59000 | 59100 | 58700 | 5032 |
| 598 | 20231108 | 093200 | 29925422900 | 59100 | 59100 | 59300 | 58900 | 9183 |
| 599 | 20231108 | 093100 | 29382569700 | 59100 | 59200 | 59300 | 59000 | 5451 |
| 600 | 20231108 | 093000 | 29060064500 | 59200 | 59100 | 59300 | 59000 | 11745 |
| 601 | 20231108 | 092900 | 28365828900 | 59100 | 59100 | 59200 | 58900 | 14125 |
| 602 | 20231108 | 092800 | 27531307600 | 59100 | 58900 | 59100 | 58800 | 11467 |
| 603 | 20231108 | 092700 | 26855417200 | 58900 | 58500 | 58900 | 58400 | 11566 |
| 604 | 20231108 | 092600 | 26176503000 | 58500 | 58600 | 58600 | 58400 | 11860 |
| 605 | 20231108 | 092500 | 25482703700 | 58600 | 58000 | 58600 | 57900 | 10287 |
| 606 | 20231108 | 092400 | 24884137600 | 58000 | 58100 | 58200 | 57900 | 8217 |
| 607 | 20231108 | 092300 | 24407108000 | 58100 | 57900 | 58100 | 57700 | 6642 |
| 608 | 20231108 | 092200 | 24022695100 | 57800 | 58000 | 58000 | 57700 | 5655 |
| 609 | 20231108 | 092100 | 23695409700 | 58000 | 57900 | 58200 | 57700 | 13541 |
| 610 | 20231108 | 092000 | 22910513100 | 57900 | 57900 | 58000 | 57700 | 8655 |
| 611 | 20231108 | 091900 | 22409644100 | 57900 | 57700 | 58100 | 57700 | 10080 |
| 612 | 20231108 | 091800 | 21825213900 | 57900 | 58200 | 58300 | 57700 | 8188 |
| 613 | 20231108 | 091700 | 21350364100 | 58200 | 58000 | 58500 | 58000 | 8139 |
| 614 | 20231108 | 091600 | 20876711400 | 58000 | 58500 | 58600 | 58000 | 21912 |
| 615 | 20231108 | 091500 | 19601298600 | 58400 | 58700 | 58700 | 58400 | 8846 |
| 616 | 20231108 | 091400 | 19082987700 | 58700 | 58800 | 58900 | 58500 | 6850 |
| 617 | 20231108 | 091300 | 18680781400 | 58900 | 58400 | 58900 | 58400 | 13041 |
| 618 | 20231108 | 091200 | 17915978200 | 58400 | 58500 | 58600 | 58300 | 11036 |
| 619 | 20231108 | 091100 | 17271072700 | 58500 | 58900 | 59000 | 58400 | 7327 |
| 620 | 20231108 | 091000 | 16841767100 | 58900 | 58600 | 59100 | 58600 | 14730 |
| 621 | 20231108 | 090900 | 15974497800 | 58700 | 59100 | 59100 | 58400 | 18976 |
| 622 | 20231108 | 090800 | 14858749400 | 59100 | 59800 | 59800 | 59000 | 22721 |
| 623 | 20231108 | 090700 | 13509870800 | 59800 | 60100 | 60100 | 59700 | 17425 |
| 624 | 20231108 | 090600 | 12466409300 | 60100 | 60000 | 60100 | 59700 | 21228 |
| 625 | 20231108 | 090500 | 11195202400 | 60000 | 59900 | 60100 | 59800 | 24033 |
| 626 | 20231108 | 090400 | 9753907900 | 59900 | 59600 | 59900 | 59500 | 29141 |
| 627 | 20231108 | 090300 | 8015446900 | 59700 | 59100 | 59700 | 58600 | 29284 |
| 628 | 20231108 | 090200 | 6279037200 | 59200 | 59300 | 59400 | 58900 | 28824 |
| 629 | 20231108 | 090100 | 4574705100 | 59300 | 58500 | 59400 | 58300 | 39195 |
| 630 | 20231108 | 090000 | 2265642300 | 58400 | 57300 | 58600 | 57300 | 38638 |