35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 54715 |
| 3 | 20231107 | 192200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 4 | 20231107 | 192100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 5 | 20231107 | 192000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 6 | 20231107 | 191900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 7 | 20231107 | 191800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 8 | 20231107 | 191700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 9 | 20231107 | 191600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 10 | 20231107 | 191500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 11 | 20231107 | 191400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 12 | 20231107 | 191300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 13 | 20231107 | 191200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 14 | 20231107 | 191100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 15 | 20231107 | 191000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 16 | 20231107 | 190900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 17 | 20231107 | 190800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 18 | 20231107 | 190700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 19 | 20231107 | 190600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 20 | 20231107 | 190500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 21 | 20231107 | 190400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 22 | 20231107 | 190300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 23 | 20231107 | 190200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 24 | 20231107 | 190100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 25 | 20231107 | 190000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 26 | 20231107 | 185900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 27 | 20231107 | 185800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 28 | 20231107 | 185700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 29 | 20231107 | 185600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 30 | 20231107 | 185500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 31 | 20231107 | 185400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 32 | 20231107 | 185300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 54715 |
| 33 | 20231107 | 185200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 34 | 20231107 | 185100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 35 | 20231107 | 185000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 36 | 20231107 | 184900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 37 | 20231107 | 184800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 38 | 20231107 | 184700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 39 | 20231107 | 184600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 40 | 20231107 | 184500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 41 | 20231107 | 184400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 42 | 20231107 | 184300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 43 | 20231107 | 184200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 44 | 20231107 | 184100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 45 | 20231107 | 184000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 46 | 20231107 | 183900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 47 | 20231107 | 183800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 48 | 20231107 | 183700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 49 | 20231107 | 183600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 50 | 20231107 | 183500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 51 | 20231107 | 183400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 52 | 20231107 | 183300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 53 | 20231107 | 183200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 54 | 20231107 | 183100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 55 | 20231107 | 183000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 56 | 20231107 | 182900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 57 | 20231107 | 182800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 58 | 20231107 | 182700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 59 | 20231107 | 182600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 60 | 20231107 | 182500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 61 | 20231107 | 182400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 62 | 20231107 | 182300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 54715 |
| 63 | 20231107 | 182200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 64 | 20231107 | 182100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 65 | 20231107 | 182000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 66 | 20231107 | 181900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 67 | 20231107 | 181800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 68 | 20231107 | 181700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 69 | 20231107 | 181600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 70 | 20231107 | 181500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 71 | 20231107 | 181400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 72 | 20231107 | 181300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 73 | 20231107 | 181200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 74 | 20231107 | 181100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 75 | 20231107 | 181000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 76 | 20231107 | 180900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 77 | 20231107 | 180800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 78 | 20231107 | 180700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 79 | 20231107 | 180600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 80 | 20231107 | 180500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 81 | 20231107 | 180400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 82 | 20231107 | 180300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 83 | 20231107 | 180200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 84 | 20231107 | 180100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 85 | 20231107 | 180000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 86 | 20231107 | 175900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 87 | 20231107 | 175800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 88 | 20231107 | 175700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 89 | 20231107 | 175600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 90 | 20231107 | 175500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 91 | 20231107 | 175400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 92 | 20231107 | 175300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 54715 |
| 93 | 20231107 | 175200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 94 | 20231107 | 175100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 95 | 20231107 | 175000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 96 | 20231107 | 174900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 97 | 20231107 | 174800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 98 | 20231107 | 174700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 99 | 20231107 | 174600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 100 | 20231107 | 174500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 101 | 20231107 | 174400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 102 | 20231107 | 174300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 103 | 20231107 | 174200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 104 | 20231107 | 174100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 105 | 20231107 | 174000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 106 | 20231107 | 173900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 107 | 20231107 | 173800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 108 | 20231107 | 173700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 109 | 20231107 | 173600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 110 | 20231107 | 173500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 111 | 20231107 | 173400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 112 | 20231107 | 173300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 113 | 20231107 | 173200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 114 | 20231107 | 173100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 115 | 20231107 | 173000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 116 | 20231107 | 172900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 117 | 20231107 | 172800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 118 | 20231107 | 172700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 119 | 20231107 | 172600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 120 | 20231107 | 172500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 121 | 20231107 | 172400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 122 | 20231107 | 172300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 54715 |
| 123 | 20231107 | 172200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 124 | 20231107 | 172100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 125 | 20231107 | 172000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 126 | 20231107 | 171900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 127 | 20231107 | 171800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 128 | 20231107 | 171700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 129 | 20231107 | 171600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 130 | 20231107 | 171500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 131 | 20231107 | 171400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 132 | 20231107 | 171300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 133 | 20231107 | 171200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 134 | 20231107 | 171100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 135 | 20231107 | 171000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 136 | 20231107 | 170900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 137 | 20231107 | 170800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 138 | 20231107 | 170700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 139 | 20231107 | 170600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 140 | 20231107 | 170500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 141 | 20231107 | 170400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 142 | 20231107 | 170300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 143 | 20231107 | 170200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 144 | 20231107 | 170100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 145 | 20231107 | 170000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 146 | 20231107 | 165900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 147 | 20231107 | 165800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 148 | 20231107 | 165700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 149 | 20231107 | 165600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 150 | 20231107 | 165500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 151 | 20231107 | 165400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 152 | 20231107 | 165300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 54715 |
| 153 | 20231107 | 165200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 154 | 20231107 | 165100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 155 | 20231107 | 165000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 156 | 20231107 | 164900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 157 | 20231107 | 164800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 158 | 20231107 | 164700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 159 | 20231107 | 164600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 160 | 20231107 | 164500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 161 | 20231107 | 164400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 162 | 20231107 | 164300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 163 | 20231107 | 164200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 164 | 20231107 | 164100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 165 | 20231107 | 164000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 166 | 20231107 | 163900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 167 | 20231107 | 163800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 168 | 20231107 | 163700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 169 | 20231107 | 163600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 170 | 20231107 | 163500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 171 | 20231107 | 163400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 172 | 20231107 | 163300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 173 | 20231107 | 163200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 174 | 20231107 | 163100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 175 | 20231107 | 163000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 176 | 20231107 | 162900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 177 | 20231107 | 162800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 178 | 20231107 | 162700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 179 | 20231107 | 162600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 180 | 20231107 | 162500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 181 | 20231107 | 162400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 182 | 20231107 | 162300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 54715 |
| 183 | 20231107 | 162200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 184 | 20231107 | 162100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 185 | 20231107 | 162000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 186 | 20231107 | 161900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 187 | 20231107 | 161800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 188 | 20231107 | 161700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 189 | 20231107 | 161600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 190 | 20231107 | 161500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 191 | 20231107 | 161400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 192 | 20231107 | 161300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 193 | 20231107 | 161200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 194 | 20231107 | 161100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 195 | 20231107 | 161000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 196 | 20231107 | 160900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 197 | 20231107 | 160800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 198 | 20231107 | 160700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 199 | 20231107 | 160600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 200 | 20231107 | 160500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 201 | 20231107 | 160400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 202 | 20231107 | 160300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 203 | 20231107 | 160200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 204 | 20231107 | 160100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 205 | 20231107 | 160000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 206 | 20231107 | 155900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 207 | 20231107 | 155800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 208 | 20231107 | 155700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 209 | 20231107 | 155600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 210 | 20231107 | 155500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 211 | 20231107 | 155400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 212 | 20231107 | 155300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 54715 |
| 213 | 20231107 | 155200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 214 | 20231107 | 155100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 215 | 20231107 | 155000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 216 | 20231107 | 154900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 217 | 20231107 | 154800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 218 | 20231107 | 154700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 219 | 20231107 | 154600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 220 | 20231107 | 154500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 221 | 20231107 | 154400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 222 | 20231107 | 154300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 223 | 20231107 | 154200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 224 | 20231107 | 154100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 225 | 20231107 | 154000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 226 | 20231107 | 153900 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 227 | 20231107 | 153800 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 228 | 20231107 | 153700 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 229 | 20231107 | 153600 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 230 | 20231107 | 153500 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 231 | 20231107 | 153400 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 232 | 20231107 | 153300 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 233 | 20231107 | 153200 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 234 | 20231107 | 153100 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 0 |
| 235 | 20231107 | 153000 | 403000525700 | 62600 | 62600 | 62600 | 62600 | 54715 |
| 236 | 20231107 | 152900 | 399575366700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 237 | 20231107 | 152800 | 399575366700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 238 | 20231107 | 152700 | 399575366700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 239 | 20231107 | 152600 | 399575366700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 240 | 20231107 | 152500 | 399575366700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 241 | 20231107 | 152400 | 399575366700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 242 | 20231107 | 152300 | 399575366700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 243 | 20231107 | 152200 | 399575366700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 244 | 20231107 | 152100 | 399575366700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 245 | 20231107 | 152000 | 399575366700 | 62800 | 62800 | 62800 | 62800 | 0 |
| 246 | 20231107 | 151900 | 399575366700 | 62800 | 62800 | 62900 | 62700 | 11048 |
| 247 | 20231107 | 151800 | 398881867300 | 62800 | 62900 | 63000 | 62800 | 11983 |
| 248 | 20231107 | 151700 | 398128748300 | 62900 | 63000 | 63100 | 62900 | 7728 |
| 249 | 20231107 | 151600 | 397641991800 | 63000 | 63000 | 63100 | 62900 | 7273 |
| 250 | 20231107 | 151500 | 397183843900 | 63100 | 63100 | 63200 | 63000 | 14726 |
| 251 | 20231107 | 151400 | 396254584100 | 63200 | 63000 | 63200 | 62900 | 45137 |
| 252 | 20231107 | 151300 | 393408679400 | 62900 | 62800 | 63000 | 62800 | 20268 |
| 253 | 20231107 | 151200 | 392133903400 | 62900 | 62700 | 62900 | 62600 | 31284 |
| 254 | 20231107 | 151100 | 390170835900 | 62700 | 62600 | 62700 | 62500 | 6172 |
| 255 | 20231107 | 151000 | 389784204500 | 62600 | 62600 | 62600 | 62400 | 16150 |
| 256 | 20231107 | 150900 | 388773638700 | 62400 | 62500 | 62600 | 62400 | 6972 |
| 257 | 20231107 | 150800 | 388337758800 | 62500 | 62400 | 62600 | 62400 | 2389 |
| 258 | 20231107 | 150700 | 388188434500 | 62500 | 62600 | 62600 | 62400 | 7311 |
| 259 | 20231107 | 150600 | 387731243900 | 62500 | 62400 | 62600 | 62400 | 11163 |
| 260 | 20231107 | 150500 | 387033863200 | 62500 | 62600 | 62600 | 62400 | 7297 |
| 261 | 20231107 | 150400 | 386577879800 | 62500 | 62500 | 62600 | 62500 | 2844 |
| 262 | 20231107 | 150300 | 386400088600 | 62500 | 62600 | 62600 | 62500 | 2798 |
| 263 | 20231107 | 150200 | 386225078500 | 62600 | 62400 | 62600 | 62400 | 17736 |
| 264 | 20231107 | 150100 | 385116108800 | 62500 | 62400 | 62500 | 62300 | 4702 |
| 265 | 20231107 | 150000 | 384822670900 | 62400 | 62400 | 62500 | 62400 | 3761 |
| 266 | 20231107 | 145900 | 384587934200 | 62400 | 62500 | 62500 | 62300 | 3245 |
| 267 | 20231107 | 145800 | 384385365400 | 62400 | 62600 | 62600 | 62400 | 6039 |
| 268 | 20231107 | 145700 | 384008103100 | 62500 | 62500 | 62600 | 62500 | 3908 |
| 269 | 20231107 | 145600 | 383763680600 | 62500 | 62400 | 62600 | 62400 | 7827 |
| 270 | 20231107 | 145500 | 383274420000 | 62400 | 62400 | 62500 | 62400 | 2093 |
| 271 | 20231107 | 145400 | 383143759100 | 62400 | 62500 | 62500 | 62400 | 4619 |
| 272 | 20231107 | 145300 | 382855358400 | 62400 | 62500 | 62500 | 62400 | 4645 |
| 273 | 20231107 | 145200 | 382565108400 | 62500 | 62300 | 62500 | 62300 | 6286 |
| 274 | 20231107 | 145100 | 382172610200 | 62300 | 62400 | 62400 | 62200 | 2682 |
| 275 | 20231107 | 145000 | 382005489600 | 62300 | 62400 | 62400 | 62300 | 1957 |
| 276 | 20231107 | 144900 | 381883499700 | 62400 | 62200 | 62400 | 62200 | 3443 |
| 277 | 20231107 | 144800 | 381668927800 | 62300 | 62300 | 62400 | 62200 | 2398 |
| 278 | 20231107 | 144700 | 381519610200 | 62300 | 62400 | 62500 | 62200 | 6899 |
| 279 | 20231107 | 144600 | 381089623700 | 62400 | 62500 | 62500 | 62400 | 2956 |
| 280 | 20231107 | 144500 | 380904975400 | 62500 | 62500 | 62600 | 62400 | 2822 |
| 281 | 20231107 | 144400 | 380728578600 | 62500 | 62500 | 62600 | 62500 | 3368 |
| 282 | 20231107 | 144300 | 380518012300 | 62500 | 62500 | 62600 | 62400 | 3006 |
| 283 | 20231107 | 144200 | 380330102400 | 62500 | 62600 | 62600 | 62400 | 3447 |
| 284 | 20231107 | 144100 | 380114706500 | 62400 | 62500 | 62600 | 62400 | 6771 |
| 285 | 20231107 | 144000 | 379691468400 | 62500 | 62600 | 62600 | 62500 | 3598 |
| 286 | 20231107 | 143900 | 379466357200 | 62500 | 62400 | 62600 | 62400 | 4025 |
| 287 | 20231107 | 143800 | 379214701100 | 62400 | 62400 | 62600 | 62300 | 7873 |
| 288 | 20231107 | 143700 | 378723072400 | 62400 | 62600 | 62600 | 62400 | 6168 |
| 289 | 20231107 | 143600 | 378337362400 | 62600 | 62500 | 62600 | 62400 | 13681 |
| 290 | 20231107 | 143500 | 377482101700 | 62500 | 62400 | 62500 | 62300 | 11880 |
| 291 | 20231107 | 143400 | 376740404900 | 62400 | 62200 | 62400 | 62200 | 6616 |
| 292 | 20231107 | 143300 | 376328163400 | 62200 | 62300 | 62300 | 62200 | 1825 |
| 293 | 20231107 | 143200 | 376214532900 | 62200 | 62300 | 62300 | 62200 | 3000 |
| 294 | 20231107 | 143100 | 376027872500 | 62300 | 62200 | 62400 | 62100 | 16694 |
| 295 | 20231107 | 143000 | 374988734000 | 62000 | 62000 | 62100 | 61800 | 10248 |
| 296 | 20231107 | 142900 | 374353153100 | 61900 | 61900 | 62000 | 61800 | 3502 |
| 297 | 20231107 | 142800 | 374136543100 | 61800 | 62000 | 62000 | 61800 | 2824 |
| 298 | 20231107 | 142700 | 373961701800 | 62000 | 61900 | 62000 | 61900 | 2487 |
| 299 | 20231107 | 142600 | 373807678500 | 61900 | 62000 | 62000 | 61900 | 2186 |
| 300 | 20231107 | 142500 | 373672217300 | 62000 | 62000 | 62100 | 61900 | 2897 |
| 301 | 20231107 | 142400 | 373492601000 | 62000 | 62100 | 62100 | 62000 | 1523 |
| 302 | 20231107 | 142300 | 373398058000 | 62100 | 62000 | 62100 | 62000 | 884 |
| 303 | 20231107 | 142200 | 373343199100 | 62000 | 62100 | 62100 | 62000 | 1155 |
| 304 | 20231107 | 142100 | 373271506100 | 62100 | 62000 | 62100 | 62000 | 950 |
| 305 | 20231107 | 142000 | 373212544900 | 62000 | 62000 | 62100 | 61900 | 1312 |
| 306 | 20231107 | 141900 | 373131172200 | 61900 | 62000 | 62100 | 61900 | 955 |
| 307 | 20231107 | 141800 | 373071981300 | 62100 | 61900 | 62100 | 61900 | 1198 |
| 308 | 20231107 | 141700 | 372997712000 | 62000 | 62000 | 62100 | 61900 | 1963 |
| 309 | 20231107 | 141600 | 372875999000 | 62000 | 62100 | 62200 | 61900 | 3406 |
| 310 | 20231107 | 141500 | 372664641600 | 62100 | 62100 | 62200 | 62100 | 1242 |
| 311 | 20231107 | 141400 | 372587467300 | 62100 | 62100 | 62200 | 62100 | 1006 |
| 312 | 20231107 | 141300 | 372524946800 | 62100 | 62100 | 62200 | 62000 | 1312 |
| 313 | 20231107 | 141200 | 372443501000 | 62100 | 61800 | 62100 | 61800 | 6720 |
| 314 | 20231107 | 141100 | 372027270800 | 61800 | 61900 | 61900 | 61800 | 1147 |
| 315 | 20231107 | 141000 | 371956360600 | 61800 | 61800 | 61900 | 61800 | 1858 |
| 316 | 20231107 | 140900 | 371841524800 | 61800 | 61900 | 61900 | 61700 | 4205 |
| 317 | 20231107 | 140800 | 371581606600 | 61900 | 61800 | 61900 | 61800 | 2671 |
| 318 | 20231107 | 140700 | 371416468400 | 61800 | 61900 | 62000 | 61800 | 3299 |
| 319 | 20231107 | 140600 | 371212293900 | 61900 | 62000 | 62100 | 61900 | 859 |
| 320 | 20231107 | 140500 | 371159064900 | 62000 | 62000 | 62100 | 61900 | 1515 |
| 321 | 20231107 | 140400 | 371065102600 | 62100 | 62200 | 62200 | 62000 | 498 |
| 322 | 20231107 | 140300 | 371034198300 | 62000 | 62100 | 62200 | 62000 | 3766 |
| 323 | 20231107 | 140200 | 370800305200 | 62000 | 62000 | 62100 | 61900 | 5256 |
| 324 | 20231107 | 140100 | 370474472200 | 61900 | 62000 | 62100 | 61900 | 5355 |
| 325 | 20231107 | 140000 | 370142566600 | 62000 | 62200 | 62200 | 62000 | 3753 |
| 326 | 20231107 | 135900 | 369909560900 | 62100 | 62100 | 62200 | 62100 | 1393 |
| 327 | 20231107 | 135800 | 369823045000 | 62100 | 62100 | 62300 | 62100 | 3785 |
| 328 | 20231107 | 135700 | 369587769500 | 62100 | 62100 | 62200 | 62100 | 4581 |
| 329 | 20231107 | 135600 | 369303206600 | 62100 | 62100 | 62200 | 62100 | 3078 |
| 330 | 20231107 | 135500 | 369112038300 | 62100 | 62200 | 62300 | 62100 | 3760 |
| 331 | 20231107 | 135400 | 368877948700 | 62300 | 62200 | 62300 | 62100 | 3694 |
| 332 | 20231107 | 135300 | 368648161900 | 62200 | 62200 | 62300 | 62100 | 2387 |
| 333 | 20231107 | 135200 | 368499724200 | 62200 | 62200 | 62300 | 62200 | 2056 |
| 334 | 20231107 | 135100 | 368371806300 | 62300 | 62200 | 62300 | 62100 | 3268 |
| 335 | 20231107 | 135000 | 368168521800 | 62200 | 62200 | 62300 | 62100 | 2117 |
| 336 | 20231107 | 134900 | 368036851600 | 62300 | 62500 | 62500 | 62200 | 2931 |
| 337 | 20231107 | 134800 | 367854142800 | 62400 | 62400 | 62500 | 62400 | 1992 |
| 338 | 20231107 | 134700 | 367729755300 | 62400 | 62400 | 62500 | 62300 | 2624 |
| 339 | 20231107 | 134600 | 367566002100 | 62400 | 62500 | 62500 | 62200 | 7742 |
| 340 | 20231107 | 134500 | 367082699300 | 62400 | 62500 | 62600 | 62400 | 13615 |
| 341 | 20231107 | 134400 | 366231492600 | 62400 | 62400 | 62600 | 62300 | 20196 |
| 342 | 20231107 | 134300 | 364970053300 | 62300 | 62200 | 62400 | 62200 | 6833 |
| 343 | 20231107 | 134200 | 364544308800 | 62200 | 62200 | 62300 | 62200 | 3437 |
| 344 | 20231107 | 134100 | 364330384900 | 62200 | 62200 | 62300 | 62200 | 2094 |
| 345 | 20231107 | 134000 | 364200131400 | 62200 | 62300 | 62300 | 62100 | 4896 |
| 346 | 20231107 | 133900 | 363895434800 | 62200 | 62200 | 62300 | 62200 | 3311 |
| 347 | 20231107 | 133800 | 363689401800 | 62200 | 62300 | 62300 | 62200 | 625 |
| 348 | 20231107 | 133700 | 363650503700 | 62300 | 62200 | 62300 | 62200 | 5481 |
| 349 | 20231107 | 133600 | 363309556500 | 62200 | 62000 | 62300 | 62000 | 8329 |
| 350 | 20231107 | 133500 | 362791589100 | 62000 | 62100 | 62200 | 62000 | 2321 |
| 351 | 20231107 | 133400 | 362647477600 | 62200 | 62200 | 62200 | 62000 | 2877 |
| 352 | 20231107 | 133300 | 362468749400 | 62200 | 62100 | 62200 | 62000 | 1976 |
| 353 | 20231107 | 133200 | 362346004100 | 62000 | 62000 | 62200 | 62000 | 1157 |
| 354 | 20231107 | 133100 | 362274176300 | 62100 | 62000 | 62200 | 62000 | 2928 |
| 355 | 20231107 | 133000 | 362092433500 | 62100 | 61900 | 62200 | 61900 | 3195 |
| 356 | 20231107 | 132900 | 361894112500 | 62000 | 61800 | 62000 | 61800 | 3431 |
| 357 | 20231107 | 132800 | 361681691500 | 61900 | 62000 | 62000 | 61800 | 3390 |
| 358 | 20231107 | 132700 | 361471842100 | 61900 | 62000 | 62100 | 61900 | 3434 |
| 359 | 20231107 | 132600 | 361258933900 | 62100 | 62300 | 62300 | 62000 | 6600 |
| 360 | 20231107 | 132500 | 360849014700 | 62100 | 62100 | 62300 | 62100 | 5904 |
| 361 | 20231107 | 132400 | 360481608000 | 62200 | 62100 | 62300 | 62000 | 8707 |
| 362 | 20231107 | 132300 | 359940259200 | 62100 | 62300 | 62300 | 62000 | 18427 |
| 363 | 20231107 | 132200 | 358793522000 | 62300 | 62100 | 62300 | 62100 | 5981 |
| 364 | 20231107 | 132100 | 358421516300 | 62100 | 62000 | 62200 | 61900 | 5393 |
| 365 | 20231107 | 132000 | 358086622400 | 62000 | 61700 | 62100 | 61700 | 7458 |
| 366 | 20231107 | 131900 | 357624504500 | 61700 | 61800 | 61800 | 61700 | 1131 |
| 367 | 20231107 | 131800 | 357554697000 | 61900 | 61800 | 61900 | 61800 | 721 |
| 368 | 20231107 | 131700 | 357510112800 | 61900 | 61700 | 61900 | 61700 | 1403 |
| 369 | 20231107 | 131600 | 357423387000 | 61700 | 61900 | 62000 | 61700 | 10212 |
| 370 | 20231107 | 131500 | 356792787800 | 61900 | 61900 | 62000 | 61900 | 2460 |
| 371 | 20231107 | 131400 | 356640409700 | 61900 | 61700 | 62000 | 61700 | 8503 |
| 372 | 20231107 | 131300 | 356114271400 | 61700 | 61600 | 61800 | 61500 | 5519 |
| 373 | 20231107 | 131200 | 355774020000 | 61600 | 61600 | 61700 | 61500 | 6622 |
| 374 | 20231107 | 131100 | 355366574600 | 61600 | 61600 | 61700 | 61500 | 5586 |
| 375 | 20231107 | 131000 | 355022375300 | 61700 | 61800 | 61800 | 61600 | 2057 |
| 376 | 20231107 | 130900 | 354895560800 | 61700 | 61800 | 61900 | 61600 | 3230 |
| 377 | 20231107 | 130800 | 354696142500 | 61800 | 61900 | 61900 | 61800 | 932 |
| 378 | 20231107 | 130700 | 354638477200 | 61900 | 61800 | 62000 | 61700 | 6121 |
| 379 | 20231107 | 130600 | 354260168900 | 61700 | 62000 | 62000 | 61700 | 6416 |
| 380 | 20231107 | 130500 | 353863388400 | 62000 | 62000 | 62100 | 61900 | 4995 |
| 381 | 20231107 | 130400 | 353553774500 | 62000 | 61900 | 62000 | 61900 | 2657 |
| 382 | 20231107 | 130300 | 353389083900 | 62000 | 61900 | 62000 | 61900 | 2392 |
| 383 | 20231107 | 130200 | 353240896600 | 62000 | 61900 | 62000 | 61700 | 3762 |
| 384 | 20231107 | 130100 | 353008198800 | 61800 | 61900 | 62000 | 61700 | 2536 |
| 385 | 20231107 | 130000 | 352851449000 | 61900 | 62000 | 62000 | 61800 | 3014 |
| 386 | 20231107 | 125900 | 352664832500 | 62000 | 61900 | 62100 | 61800 | 11535 |
| 387 | 20231107 | 125800 | 351949756700 | 61900 | 61600 | 62000 | 61600 | 12797 |
| 388 | 20231107 | 125700 | 351157996200 | 61600 | 62000 | 62000 | 61600 | 19395 |
| 389 | 20231107 | 125600 | 349958522000 | 61900 | 61800 | 62000 | 61700 | 13889 |
| 390 | 20231107 | 125500 | 349099230700 | 61800 | 61800 | 61800 | 61700 | 2079 |
| 391 | 20231107 | 125400 | 348970802100 | 61800 | 61700 | 61800 | 61700 | 2825 |
| 392 | 20231107 | 125300 | 348796340300 | 61700 | 61700 | 61700 | 61500 | 3749 |
| 393 | 20231107 | 125200 | 348565104800 | 61700 | 61400 | 61800 | 61400 | 18558 |
| 394 | 20231107 | 125100 | 347421460700 | 61400 | 61600 | 61600 | 61400 | 3601 |
| 395 | 20231107 | 125000 | 347200019300 | 61500 | 61500 | 61600 | 61400 | 1978 |
| 396 | 20231107 | 124900 | 347078321500 | 61500 | 61400 | 61500 | 61300 | 5635 |
| 397 | 20231107 | 124800 | 346732211700 | 61400 | 61500 | 61500 | 61400 | 3463 |
| 398 | 20231107 | 124700 | 346519452700 | 61400 | 61500 | 61600 | 61400 | 10009 |
| 399 | 20231107 | 124600 | 345903658400 | 61500 | 61400 | 61500 | 61300 | 6594 |
| 400 | 20231107 | 124500 | 345498549400 | 61400 | 61100 | 61400 | 61100 | 6219 |
| 401 | 20231107 | 124400 | 345117472300 | 61200 | 61100 | 61200 | 61000 | 1765 |
| 402 | 20231107 | 124300 | 345009640700 | 61100 | 61200 | 61200 | 61000 | 2920 |
| 403 | 20231107 | 124200 | 344831260500 | 61100 | 61100 | 61300 | 61100 | 3574 |
| 404 | 20231107 | 124100 | 344612675100 | 61100 | 61000 | 61100 | 60900 | 3123 |
| 405 | 20231107 | 124000 | 344422059400 | 61000 | 60900 | 61100 | 60800 | 3091 |
| 406 | 20231107 | 123900 | 344233579000 | 60900 | 61000 | 61000 | 60900 | 2716 |
| 407 | 20231107 | 123800 | 344068092500 | 61000 | 60900 | 61100 | 60900 | 1950 |
| 408 | 20231107 | 123700 | 343949152400 | 61000 | 61100 | 61200 | 61000 | 5086 |
| 409 | 20231107 | 123600 | 343638572900 | 61100 | 61300 | 61400 | 61100 | 3975 |
| 410 | 20231107 | 123500 | 343395117200 | 61300 | 61500 | 61500 | 61300 | 15741 |
| 411 | 20231107 | 123400 | 342428561000 | 61500 | 61300 | 61500 | 61300 | 6488 |
| 412 | 20231107 | 123300 | 342030195000 | 61200 | 61000 | 61300 | 61000 | 5387 |
| 413 | 20231107 | 123200 | 341700446100 | 61100 | 61100 | 61100 | 61000 | 3396 |
| 414 | 20231107 | 123100 | 341493183500 | 61100 | 61200 | 61200 | 61100 | 4660 |
| 415 | 20231107 | 123000 | 341208279500 | 61100 | 60800 | 61200 | 60800 | 5011 |
| 416 | 20231107 | 122900 | 340902415100 | 60700 | 60600 | 61000 | 60600 | 2990 |
| 417 | 20231107 | 122800 | 340720613300 | 60700 | 60700 | 60800 | 60600 | 5269 |
| 418 | 20231107 | 122700 | 340400742700 | 60700 | 60800 | 60800 | 60700 | 1689 |
| 419 | 20231107 | 122600 | 340298152800 | 60700 | 60800 | 61000 | 60700 | 3740 |
| 420 | 20231107 | 122500 | 340070679800 | 60800 | 61000 | 61000 | 60800 | 5237 |
| 421 | 20231107 | 122400 | 339751588200 | 60900 | 60800 | 61000 | 60800 | 1850 |
| 422 | 20231107 | 122300 | 339638929700 | 60800 | 60800 | 60900 | 60800 | 1399 |
| 423 | 20231107 | 122200 | 339553826200 | 60800 | 61000 | 61000 | 60800 | 3826 |
| 424 | 20231107 | 122100 | 339320761500 | 61000 | 61100 | 61200 | 60900 | 5777 |
| 425 | 20231107 | 122000 | 338968120000 | 61100 | 61000 | 61200 | 60900 | 5744 |
| 426 | 20231107 | 121900 | 338617402300 | 61000 | 61200 | 61200 | 60800 | 15253 |
| 427 | 20231107 | 121800 | 337686509600 | 61100 | 61000 | 61200 | 60800 | 14033 |
| 428 | 20231107 | 121700 | 336830171600 | 61000 | 60600 | 61000 | 60500 | 19929 |
| 429 | 20231107 | 121600 | 335618632200 | 60600 | 60600 | 60700 | 60500 | 4793 |
| 430 | 20231107 | 121500 | 335328280500 | 60600 | 60600 | 60700 | 60500 | 5440 |
| 431 | 20231107 | 121400 | 334998658400 | 60600 | 60600 | 60700 | 60600 | 5764 |
| 432 | 20231107 | 121300 | 334649149200 | 60700 | 60700 | 60700 | 60600 | 5591 |
| 433 | 20231107 | 121200 | 334309919100 | 60700 | 60300 | 60700 | 60300 | 9386 |
| 434 | 20231107 | 121100 | 333742114100 | 60300 | 60400 | 60500 | 60300 | 6226 |
| 435 | 20231107 | 121000 | 333366123300 | 60500 | 60500 | 60600 | 60400 | 14861 |
| 436 | 20231107 | 120900 | 332467733700 | 60600 | 60500 | 60700 | 60400 | 22309 |
| 437 | 20231107 | 120800 | 331118197300 | 60500 | 60700 | 60900 | 60500 | 11425 |
| 438 | 20231107 | 120700 | 330424952900 | 60700 | 60900 | 61000 | 60500 | 29009 |
| 439 | 20231107 | 120600 | 328664656400 | 60900 | 61000 | 61100 | 60800 | 31128 |
| 440 | 20231107 | 120500 | 326767347100 | 61000 | 61300 | 61300 | 61000 | 11960 |
| 441 | 20231107 | 120400 | 326036064800 | 61200 | 61300 | 61400 | 61200 | 4642 |
| 442 | 20231107 | 120300 | 325751787600 | 61200 | 61100 | 61300 | 61100 | 12853 |
| 443 | 20231107 | 120200 | 324965505400 | 61100 | 61300 | 61300 | 61100 | 4118 |
| 444 | 20231107 | 120100 | 324713486600 | 61300 | 61200 | 61400 | 61100 | 6563 |
| 445 | 20231107 | 120000 | 324311911600 | 61200 | 61300 | 61400 | 61100 | 18474 |
| 446 | 20231107 | 115900 | 323181081600 | 61300 | 61400 | 61400 | 61200 | 11522 |
| 447 | 20231107 | 115800 | 322474807700 | 61400 | 61400 | 61500 | 61300 | 7109 |
| 448 | 20231107 | 115700 | 322038333800 | 61500 | 61600 | 61700 | 61400 | 4034 |
| 449 | 20231107 | 115600 | 321789970800 | 61600 | 61600 | 61700 | 61600 | 1273 |
| 450 | 20231107 | 115500 | 321711513700 | 61700 | 61700 | 61800 | 61600 | 1891 |
| 451 | 20231107 | 115400 | 321594838600 | 61600 | 61700 | 61800 | 61600 | 3453 |
| 452 | 20231107 | 115300 | 321381824500 | 61800 | 61600 | 61800 | 61600 | 2322 |
| 453 | 20231107 | 115200 | 321238575600 | 61700 | 61600 | 61700 | 61600 | 454 |
| 454 | 20231107 | 115100 | 321210585500 | 61600 | 61400 | 61600 | 61400 | 4278 |
| 455 | 20231107 | 115000 | 320947469000 | 61400 | 61500 | 61500 | 61400 | 6412 |
| 456 | 20231107 | 114900 | 320553689900 | 61500 | 61600 | 61600 | 61400 | 9251 |
| 457 | 20231107 | 114800 | 319984912200 | 61600 | 61500 | 61700 | 61500 | 6828 |
| 458 | 20231107 | 114700 | 319564589500 | 61500 | 61900 | 62000 | 61500 | 17782 |
| 459 | 20231107 | 114600 | 318468002100 | 62000 | 61900 | 62000 | 61800 | 5533 |
| 460 | 20231107 | 114500 | 318125968400 | 61900 | 62000 | 62000 | 61800 | 4374 |
| 461 | 20231107 | 114400 | 317855158300 | 62100 | 62000 | 62100 | 62000 | 955 |
| 462 | 20231107 | 114300 | 317795937400 | 62000 | 62000 | 62200 | 61900 | 3883 |
| 463 | 20231107 | 114200 | 317555193900 | 62000 | 62000 | 62000 | 61900 | 4961 |
| 464 | 20231107 | 114100 | 317247886100 | 62100 | 62300 | 62300 | 62000 | 5871 |
| 465 | 20231107 | 114000 | 316882897600 | 62300 | 62300 | 62400 | 62200 | 1152 |
| 466 | 20231107 | 113900 | 316811140100 | 62300 | 62100 | 62500 | 62100 | 6343 |
| 467 | 20231107 | 113800 | 316415877300 | 62200 | 62100 | 62300 | 62000 | 5218 |
| 468 | 20231107 | 113700 | 316091715500 | 62100 | 62000 | 62100 | 61900 | 3984 |
| 469 | 20231107 | 113600 | 315844695700 | 62000 | 62000 | 62100 | 61900 | 2323 |
| 470 | 20231107 | 113500 | 315700673000 | 61900 | 62000 | 62100 | 61900 | 2389 |
| 471 | 20231107 | 113400 | 315552460300 | 62100 | 62000 | 62100 | 62000 | 1664 |
| 472 | 20231107 | 113300 | 315449227300 | 62000 | 62100 | 62200 | 62000 | 3185 |
| 473 | 20231107 | 113200 | 315251640100 | 62200 | 62100 | 62200 | 62000 | 3053 |
| 474 | 20231107 | 113100 | 315062218800 | 62000 | 62100 | 62200 | 62000 | 2113 |
| 475 | 20231107 | 113000 | 314931038100 | 62100 | 62200 | 62200 | 62100 | 1586 |
| 476 | 20231107 | 112900 | 314832532600 | 62200 | 62200 | 62300 | 62100 | 2722 |
| 477 | 20231107 | 112800 | 314663135100 | 62200 | 62300 | 62300 | 62200 | 3102 |
| 478 | 20231107 | 112700 | 314470016600 | 62300 | 62300 | 62300 | 62200 | 2554 |
| 479 | 20231107 | 112600 | 314311045300 | 62200 | 62300 | 62400 | 62200 | 2132 |
| 480 | 20231107 | 112500 | 314178249400 | 62400 | 62300 | 62600 | 62200 | 9792 |
| 481 | 20231107 | 112400 | 313567369500 | 62200 | 62000 | 62300 | 62000 | 7288 |
| 482 | 20231107 | 112300 | 313114492300 | 62100 | 62100 | 62100 | 62000 | 3472 |
| 483 | 20231107 | 112200 | 312899041700 | 62100 | 61900 | 62200 | 61800 | 3727 |
| 484 | 20231107 | 112100 | 312668035600 | 62000 | 61700 | 62100 | 61600 | 7261 |
| 485 | 20231107 | 112000 | 312219131900 | 61700 | 61800 | 61900 | 61600 | 13938 |
| 486 | 20231107 | 111900 | 311358559900 | 61800 | 61900 | 62000 | 61800 | 4895 |
| 487 | 20231107 | 111800 | 311055595300 | 61900 | 62000 | 62100 | 61900 | 4430 |
| 488 | 20231107 | 111700 | 310781061100 | 62100 | 62000 | 62200 | 62000 | 2923 |
| 489 | 20231107 | 111600 | 310599567700 | 62100 | 61800 | 62100 | 61800 | 5669 |
| 490 | 20231107 | 111500 | 310248544900 | 61800 | 62000 | 62000 | 61800 | 2947 |
| 491 | 20231107 | 111400 | 310066140400 | 62000 | 61800 | 62000 | 61700 | 4613 |
| 492 | 20231107 | 111300 | 309780821600 | 61800 | 61800 | 61900 | 61700 | 5412 |
| 493 | 20231107 | 111200 | 309446499600 | 61800 | 61900 | 62000 | 61800 | 7581 |
| 494 | 20231107 | 111100 | 308977611100 | 62000 | 62000 | 62000 | 61900 | 6198 |
| 495 | 20231107 | 111000 | 308593703000 | 62000 | 62100 | 62200 | 61900 | 8403 |
| 496 | 20231107 | 110900 | 308072404200 | 62200 | 61900 | 62200 | 61800 | 14164 |
| 497 | 20231107 | 110800 | 307195565400 | 61800 | 62200 | 62200 | 61800 | 26225 |
| 498 | 20231107 | 110700 | 305568558800 | 62200 | 62400 | 62500 | 62100 | 11541 |
| 499 | 20231107 | 110600 | 304849733100 | 62400 | 62500 | 62600 | 62400 | 6851 |
| 500 | 20231107 | 110500 | 304421531800 | 62500 | 63000 | 63000 | 62500 | 6920 |
| 501 | 20231107 | 110400 | 303987318500 | 62900 | 63000 | 63100 | 62900 | 4652 |
| 502 | 20231107 | 110300 | 303694323300 | 63000 | 62700 | 63000 | 62600 | 8399 |
| 503 | 20231107 | 110200 | 303166961400 | 62700 | 63100 | 63100 | 62700 | 5462 |
| 504 | 20231107 | 110100 | 302823821200 | 63000 | 63300 | 63400 | 62900 | 28359 |
| 505 | 20231107 | 110000 | 301031743800 | 63300 | 63200 | 63300 | 63100 | 12658 |
| 506 | 20231107 | 105900 | 300231982400 | 63100 | 63200 | 63200 | 63100 | 5488 |
| 507 | 20231107 | 105800 | 299885430300 | 63200 | 62900 | 63200 | 62900 | 23724 |
| 508 | 20231107 | 105700 | 298389001900 | 63000 | 62800 | 63000 | 62600 | 10405 |
| 509 | 20231107 | 105600 | 297735315700 | 62700 | 62800 | 62800 | 62700 | 2862 |
| 510 | 20231107 | 105500 | 297555765900 | 62700 | 62600 | 62800 | 62500 | 3630 |
| 511 | 20231107 | 105400 | 297328314000 | 62600 | 62600 | 62700 | 62500 | 3682 |
| 512 | 20231107 | 105300 | 297097897000 | 62700 | 62700 | 62800 | 62600 | 4158 |
| 513 | 20231107 | 105200 | 296837258400 | 62700 | 62500 | 62700 | 62400 | 3624 |
| 514 | 20231107 | 105100 | 296610418100 | 62400 | 62300 | 62500 | 62200 | 11423 |
| 515 | 20231107 | 105000 | 295898990400 | 62300 | 62500 | 62500 | 62200 | 10349 |
| 516 | 20231107 | 104900 | 295254120100 | 62500 | 63000 | 63000 | 62400 | 14021 |
| 517 | 20231107 | 104800 | 294375648100 | 63000 | 62800 | 63000 | 62700 | 13043 |
| 518 | 20231107 | 104700 | 293555195700 | 62800 | 63000 | 63100 | 62700 | 14127 |
| 519 | 20231107 | 104600 | 292666407400 | 62900 | 63100 | 63200 | 62900 | 15582 |
| 520 | 20231107 | 104500 | 291683388100 | 63000 | 63000 | 63200 | 62900 | 21131 |
| 521 | 20231107 | 104400 | 290350819800 | 63000 | 62700 | 63100 | 62700 | 41826 |
| 522 | 20231107 | 104300 | 287720252300 | 62700 | 62800 | 62800 | 62500 | 18252 |
| 523 | 20231107 | 104200 | 286576929100 | 62800 | 62700 | 62800 | 62600 | 10381 |
| 524 | 20231107 | 104100 | 285925920400 | 62700 | 62500 | 62800 | 62400 | 30642 |
| 525 | 20231107 | 104000 | 284006072400 | 62500 | 62500 | 62500 | 62300 | 5972 |
| 526 | 20231107 | 103900 | 283633172600 | 62500 | 62400 | 62700 | 62200 | 37756 |
| 527 | 20231107 | 103800 | 281273337800 | 62300 | 62400 | 62400 | 62200 | 6087 |
| 528 | 20231107 | 103700 | 280894040400 | 62400 | 62400 | 62500 | 62100 | 12839 |
| 529 | 20231107 | 103600 | 280094452800 | 62400 | 62100 | 62400 | 62100 | 20866 |
| 530 | 20231107 | 103500 | 278793881900 | 62100 | 62000 | 62200 | 62000 | 5658 |
| 531 | 20231107 | 103400 | 278442761900 | 62100 | 62200 | 62400 | 62000 | 20356 |
| 532 | 20231107 | 103300 | 277175596900 | 62200 | 61900 | 62300 | 61900 | 17033 |
| 533 | 20231107 | 103200 | 276117124500 | 62000 | 61600 | 62000 | 61600 | 6051 |
| 534 | 20231107 | 103100 | 275743153100 | 61600 | 62000 | 62100 | 61600 | 11561 |
| 535 | 20231107 | 103000 | 275027916400 | 62000 | 61900 | 62100 | 61800 | 13521 |
| 536 | 20231107 | 102900 | 274190109700 | 61900 | 61700 | 62000 | 61600 | 16024 |
| 537 | 20231107 | 102800 | 273200168200 | 61600 | 61500 | 61700 | 61400 | 14205 |
| 538 | 20231107 | 102700 | 272325719800 | 61400 | 61400 | 61500 | 61100 | 24286 |
| 539 | 20231107 | 102600 | 270837433800 | 61400 | 61500 | 61500 | 61200 | 21490 |
| 540 | 20231107 | 102500 | 269518599300 | 61400 | 61600 | 61600 | 61300 | 15904 |
| 541 | 20231107 | 102400 | 268542221500 | 61600 | 61700 | 61800 | 61600 | 9409 |
| 542 | 20231107 | 102300 | 267962336900 | 61700 | 61800 | 61800 | 61400 | 17804 |
| 543 | 20231107 | 102200 | 266865830800 | 61700 | 62200 | 62200 | 61300 | 59009 |
| 544 | 20231107 | 102100 | 263229019400 | 62100 | 62000 | 62400 | 61900 | 11902 |
| 545 | 20231107 | 102000 | 262489031100 | 62000 | 61900 | 62100 | 61900 | 9789 |
| 546 | 20231107 | 101900 | 261882551200 | 62000 | 62000 | 62100 | 61900 | 10235 |
| 547 | 20231107 | 101800 | 261247976100 | 62100 | 62300 | 62400 | 62000 | 8373 |
| 548 | 20231107 | 101700 | 260727038100 | 62200 | 62200 | 62400 | 62200 | 6390 |
| 549 | 20231107 | 101600 | 260329036700 | 62200 | 62300 | 62400 | 61800 | 19867 |
| 550 | 20231107 | 101500 | 259094857600 | 62300 | 62500 | 62700 | 62300 | 39864 |
| 551 | 20231107 | 101400 | 256599788900 | 62600 | 62400 | 62600 | 62300 | 21501 |
| 552 | 20231107 | 101300 | 255256170900 | 62400 | 62200 | 62400 | 61800 | 25384 |
| 553 | 20231107 | 101200 | 253680357200 | 62200 | 62400 | 62400 | 62000 | 18728 |
| 554 | 20231107 | 101100 | 252515162100 | 62400 | 62100 | 62500 | 62000 | 41057 |
| 555 | 20231107 | 101000 | 249956625300 | 62100 | 61800 | 62200 | 61600 | 45114 |
| 556 | 20231107 | 100900 | 247167383400 | 61800 | 62200 | 62200 | 61600 | 61751 |
| 557 | 20231107 | 100800 | 243345097900 | 62100 | 62300 | 62500 | 62100 | 28923 |
| 558 | 20231107 | 100700 | 241544248800 | 62300 | 62400 | 62400 | 62100 | 55415 |
| 559 | 20231107 | 100600 | 238096516200 | 62300 | 62600 | 62800 | 62200 | 59090 |
| 560 | 20231107 | 100500 | 234402119700 | 62600 | 63200 | 63200 | 62600 | 30298 |
| 561 | 20231107 | 100400 | 232498569600 | 63100 | 63300 | 63400 | 62800 | 46410 |
| 562 | 20231107 | 100300 | 229572157700 | 63200 | 63500 | 63500 | 63100 | 42124 |
| 563 | 20231107 | 100200 | 226910333400 | 63500 | 63800 | 63800 | 63300 | 21868 |
| 564 | 20231107 | 100100 | 225520410800 | 63800 | 63500 | 63800 | 63300 | 18660 |
| 565 | 20231107 | 100000 | 224335208200 | 63500 | 63500 | 63700 | 63400 | 12703 |
| 566 | 20231107 | 095900 | 223528402500 | 63600 | 63800 | 63900 | 63500 | 12887 |
| 567 | 20231107 | 095800 | 222708666200 | 63900 | 63800 | 64000 | 63600 | 28651 |
| 568 | 20231107 | 095700 | 220878529300 | 63900 | 63600 | 64000 | 63300 | 37003 |
| 569 | 20231107 | 095600 | 218528015200 | 63500 | 63500 | 63800 | 63500 | 23992 |
| 570 | 20231107 | 095500 | 217002375800 | 63500 | 63400 | 63900 | 63300 | 54210 |
| 571 | 20231107 | 095400 | 213556667100 | 63400 | 63800 | 64000 | 63300 | 66722 |
| 572 | 20231107 | 095300 | 209310838000 | 63800 | 64500 | 64600 | 63800 | 43597 |
| 573 | 20231107 | 095200 | 206514913600 | 64600 | 64700 | 64800 | 64300 | 36148 |
| 574 | 20231107 | 095100 | 204180715500 | 64800 | 65000 | 65000 | 64700 | 31534 |
| 575 | 20231107 | 095000 | 202134592300 | 65000 | 64500 | 65000 | 64400 | 67450 |
| 576 | 20231107 | 094900 | 197767350400 | 64500 | 64100 | 64500 | 64100 | 37779 |
| 577 | 20231107 | 094800 | 195338842800 | 64200 | 64600 | 65000 | 64000 | 94861 |
| 578 | 20231107 | 094700 | 189226097500 | 64600 | 64800 | 65400 | 64500 | 86311 |
| 579 | 20231107 | 094600 | 183632498700 | 64800 | 65100 | 65600 | 64800 | 101397 |
| 580 | 20231107 | 094500 | 177015923000 | 65100 | 65900 | 66500 | 65100 | 153752 |
| 581 | 20231107 | 094400 | 166880071400 | 65900 | 65200 | 66500 | 65100 | 158647 |
| 582 | 20231107 | 094300 | 156439738100 | 65100 | 65000 | 65300 | 64700 | 68787 |
| 583 | 20231107 | 094200 | 151967944300 | 65000 | 64700 | 65500 | 64400 | 99184 |
| 584 | 20231107 | 094100 | 145526001500 | 64800 | 64100 | 65200 | 64000 | 201208 |
| 585 | 20231107 | 094000 | 132479086800 | 64100 | 64000 | 64400 | 63700 | 143104 |
| 586 | 20231107 | 093900 | 123318526800 | 63900 | 63900 | 63900 | 63900 | 0 |
| 587 | 20231107 | 093800 | 123318526800 | 63900 | 63700 | 63900 | 63700 | 39952 |
| 588 | 20231107 | 093700 | 120767151900 | 63800 | 62800 | 63800 | 62700 | 182720 |
| 589 | 20231107 | 093600 | 109187995700 | 62800 | 62900 | 62900 | 62700 | 26177 |
| 590 | 20231107 | 093500 | 107543959100 | 62800 | 62900 | 63100 | 62800 | 48533 |
| 591 | 20231107 | 093400 | 104488952500 | 62800 | 63100 | 63200 | 62600 | 51265 |
| 592 | 20231107 | 093300 | 101264531000 | 63100 | 62700 | 63100 | 62600 | 146844 |
| 593 | 20231107 | 093200 | 92027324500 | 62700 | 62100 | 62700 | 62000 | 40172 |
| 594 | 20231107 | 093100 | 89517593100 | 62100 | 61900 | 62100 | 61900 | 22596 |
| 595 | 20231107 | 093000 | 88117297100 | 62000 | 62400 | 62500 | 61800 | 31598 |
| 596 | 20231107 | 092900 | 86153828600 | 62400 | 62600 | 62800 | 62100 | 58248 |
| 597 | 20231107 | 092800 | 82509658300 | 62700 | 61800 | 62700 | 61600 | 147530 |
| 598 | 20231107 | 092700 | 73323352600 | 61700 | 61800 | 61800 | 61500 | 21430 |
| 599 | 20231107 | 092600 | 72002942100 | 61800 | 61700 | 61800 | 61600 | 25037 |
| 600 | 20231107 | 092500 | 70457550400 | 61600 | 61400 | 61700 | 61300 | 38688 |
| 601 | 20231107 | 092400 | 68078514600 | 61400 | 61000 | 61400 | 61000 | 14870 |
| 602 | 20231107 | 092300 | 67167911800 | 61100 | 61100 | 61400 | 61000 | 21903 |
| 603 | 20231107 | 092200 | 65827051700 | 61100 | 61200 | 61200 | 60900 | 15922 |
| 604 | 20231107 | 092100 | 64855552800 | 61100 | 61100 | 61200 | 60900 | 14713 |
| 605 | 20231107 | 092000 | 63956227400 | 60900 | 60800 | 61100 | 60800 | 24256 |
| 606 | 20231107 | 091900 | 62478119200 | 60800 | 61200 | 61300 | 60800 | 31217 |
| 607 | 20231107 | 091800 | 60570325800 | 61100 | 61300 | 61400 | 60900 | 48642 |
| 608 | 20231107 | 091700 | 57597928900 | 61400 | 61300 | 61500 | 61100 | 32747 |
| 609 | 20231107 | 091600 | 55590202000 | 61300 | 61900 | 62100 | 61200 | 58319 |
| 610 | 20231107 | 091500 | 51995445500 | 62000 | 61500 | 62600 | 61500 | 169346 |
| 611 | 20231107 | 091400 | 41474033200 | 61600 | 61900 | 61900 | 61500 | 38802 |
| 612 | 20231107 | 091300 | 39079300600 | 61900 | 61500 | 62000 | 61400 | 93487 |
| 613 | 20231107 | 091200 | 33302692700 | 61500 | 61500 | 61600 | 61100 | 65464 |
| 614 | 20231107 | 091100 | 29285481500 | 61500 | 61100 | 62000 | 61000 | 117952 |
| 615 | 20231107 | 091000 | 22023980500 | 61100 | 60700 | 61200 | 60600 | 94488 |
| 616 | 20231107 | 090900 | 16263618100 | 60600 | 59800 | 60600 | 59600 | 81819 |
| 617 | 20231107 | 090800 | 11353007500 | 59700 | 59500 | 59900 | 59400 | 45179 |
| 618 | 20231107 | 090700 | 8656469700 | 59500 | 59000 | 59500 | 58900 | 31442 |
| 619 | 20231107 | 090600 | 6791556900 | 59000 | 58400 | 59000 | 58400 | 32045 |
| 620 | 20231107 | 090500 | 4906849200 | 58600 | 58100 | 58600 | 58100 | 8399 |
| 621 | 20231107 | 090400 | 4417035200 | 58100 | 58100 | 58200 | 58000 | 9534 |
| 622 | 20231107 | 090300 | 3863371600 | 58000 | 58200 | 58400 | 58000 | 8100 |
| 623 | 20231107 | 090200 | 3392508700 | 58400 | 57900 | 58500 | 57900 | 15828 |
| 624 | 20231107 | 090100 | 2470276200 | 58000 | 58000 | 58300 | 57800 | 13282 |
| 625 | 20231107 | 090000 | 1698616800 | 57900 | 58100 | 58100 | 57700 | 28408 |