32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 3583 |
| 3 | 20231107 | 183600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 4 | 20231107 | 183500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 5 | 20231107 | 183400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 6 | 20231107 | 183300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 7 | 20231107 | 183200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 8 | 20231107 | 183100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 9 | 20231107 | 183000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 10 | 20231107 | 182900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 11 | 20231107 | 182800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 12 | 20231107 | 182700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 13 | 20231107 | 182600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 14 | 20231107 | 182500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 15 | 20231107 | 182400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 16 | 20231107 | 182300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 17 | 20231107 | 182200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 18 | 20231107 | 182100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 19 | 20231107 | 182000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 20 | 20231107 | 181900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 21 | 20231107 | 181800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 22 | 20231107 | 181700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 23 | 20231107 | 181600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 24 | 20231107 | 181500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 25 | 20231107 | 181400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 26 | 20231107 | 181300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 27 | 20231107 | 181200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 28 | 20231107 | 181100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 29 | 20231107 | 181000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 30 | 20231107 | 180900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 31 | 20231107 | 180800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 32 | 20231107 | 180700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 3583 |
| 33 | 20231107 | 180600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 34 | 20231107 | 180500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 35 | 20231107 | 180400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 36 | 20231107 | 180300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 37 | 20231107 | 180200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 38 | 20231107 | 180100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 39 | 20231107 | 180000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 40 | 20231107 | 175900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 41 | 20231107 | 175800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 42 | 20231107 | 175700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 43 | 20231107 | 175600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 44 | 20231107 | 175500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 45 | 20231107 | 175400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 46 | 20231107 | 175300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 47 | 20231107 | 175200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 48 | 20231107 | 175100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 49 | 20231107 | 175000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 50 | 20231107 | 174900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 51 | 20231107 | 174800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 52 | 20231107 | 174700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 53 | 20231107 | 174600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 54 | 20231107 | 174500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 55 | 20231107 | 174400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 56 | 20231107 | 174300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 57 | 20231107 | 174200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 58 | 20231107 | 174100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 59 | 20231107 | 174000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 60 | 20231107 | 173900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 61 | 20231107 | 173800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 62 | 20231107 | 173700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 3583 |
| 63 | 20231107 | 173600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 64 | 20231107 | 173500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 65 | 20231107 | 173400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 66 | 20231107 | 173300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 67 | 20231107 | 173200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 68 | 20231107 | 173100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 69 | 20231107 | 173000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 70 | 20231107 | 172900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 71 | 20231107 | 172800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 72 | 20231107 | 172700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 73 | 20231107 | 172600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 74 | 20231107 | 172500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 75 | 20231107 | 172400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 76 | 20231107 | 172300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 77 | 20231107 | 172200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 78 | 20231107 | 172100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 79 | 20231107 | 172000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 80 | 20231107 | 171900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 81 | 20231107 | 171800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 82 | 20231107 | 171700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 83 | 20231107 | 171600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 84 | 20231107 | 171500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 85 | 20231107 | 171400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 86 | 20231107 | 171300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 87 | 20231107 | 171200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 88 | 20231107 | 171100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 89 | 20231107 | 171000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 90 | 20231107 | 170900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 91 | 20231107 | 170800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 92 | 20231107 | 170700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 3583 |
| 93 | 20231107 | 170600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 94 | 20231107 | 170500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 95 | 20231107 | 170400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 96 | 20231107 | 170300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 97 | 20231107 | 170200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 98 | 20231107 | 170100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 99 | 20231107 | 170000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 100 | 20231107 | 165900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 101 | 20231107 | 165800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 102 | 20231107 | 165700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 103 | 20231107 | 165600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 104 | 20231107 | 165500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 105 | 20231107 | 165400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 106 | 20231107 | 165300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 107 | 20231107 | 165200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 108 | 20231107 | 165100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 109 | 20231107 | 165000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 110 | 20231107 | 164900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 111 | 20231107 | 164800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 112 | 20231107 | 164700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 113 | 20231107 | 164600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 114 | 20231107 | 164500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 115 | 20231107 | 164400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 116 | 20231107 | 164300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 117 | 20231107 | 164200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 118 | 20231107 | 164100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 119 | 20231107 | 164000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 120 | 20231107 | 163900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 121 | 20231107 | 163800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 122 | 20231107 | 163700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 3583 |
| 123 | 20231107 | 163600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 124 | 20231107 | 163500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 125 | 20231107 | 163400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 126 | 20231107 | 163300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 127 | 20231107 | 163200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 128 | 20231107 | 163100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 129 | 20231107 | 163000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 130 | 20231107 | 162900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 131 | 20231107 | 162800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 132 | 20231107 | 162700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 133 | 20231107 | 162600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 134 | 20231107 | 162500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 135 | 20231107 | 162400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 136 | 20231107 | 162300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 137 | 20231107 | 162200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 138 | 20231107 | 162100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 139 | 20231107 | 162000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 140 | 20231107 | 161900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 141 | 20231107 | 161800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 142 | 20231107 | 161700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 143 | 20231107 | 161600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 144 | 20231107 | 161500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 145 | 20231107 | 161400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 146 | 20231107 | 161300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 147 | 20231107 | 161200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 148 | 20231107 | 161100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 149 | 20231107 | 161000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 150 | 20231107 | 160900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 151 | 20231107 | 160800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 152 | 20231107 | 160700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 3583 |
| 153 | 20231107 | 160600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 154 | 20231107 | 160500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 155 | 20231107 | 160400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 156 | 20231107 | 160300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 157 | 20231107 | 160200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 158 | 20231107 | 160100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 159 | 20231107 | 160000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 160 | 20231107 | 155900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 161 | 20231107 | 155800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 162 | 20231107 | 155700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 163 | 20231107 | 155600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 164 | 20231107 | 155500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 165 | 20231107 | 155400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 166 | 20231107 | 155300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 167 | 20231107 | 155200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 168 | 20231107 | 155100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 169 | 20231107 | 155000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 170 | 20231107 | 154900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 171 | 20231107 | 154800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 172 | 20231107 | 154700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 173 | 20231107 | 154600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 174 | 20231107 | 154500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 175 | 20231107 | 154400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 176 | 20231107 | 154300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 177 | 20231107 | 154200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 178 | 20231107 | 154100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 179 | 20231107 | 154000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 180 | 20231107 | 153900 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 181 | 20231107 | 153800 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 182 | 20231107 | 153700 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 3583 |
| 183 | 20231107 | 153600 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 184 | 20231107 | 153500 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 185 | 20231107 | 153400 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 186 | 20231107 | 153300 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 187 | 20231107 | 153200 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 188 | 20231107 | 153100 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 0 |
| 189 | 20231107 | 153000 | 44979294500 | 60300 | 60300 | 60300 | 60300 | 3583 |
| 190 | 20231107 | 152900 | 44763239600 | 60400 | 60400 | 60400 | 60400 | 0 |
| 191 | 20231107 | 152800 | 44763239600 | 60400 | 60400 | 60400 | 60400 | 0 |
| 192 | 20231107 | 152700 | 44763239600 | 60400 | 60400 | 60400 | 60400 | 0 |
| 193 | 20231107 | 152600 | 44763239600 | 60400 | 60400 | 60400 | 60400 | 0 |
| 194 | 20231107 | 152500 | 44763239600 | 60400 | 60400 | 60400 | 60400 | 0 |
| 195 | 20231107 | 152400 | 44763239600 | 60400 | 60400 | 60400 | 60400 | 0 |
| 196 | 20231107 | 152300 | 44763239600 | 60400 | 60400 | 60400 | 60400 | 0 |
| 197 | 20231107 | 152200 | 44763239600 | 60400 | 60400 | 60400 | 60400 | 0 |
| 198 | 20231107 | 152100 | 44763239600 | 60400 | 60400 | 60400 | 60400 | 0 |
| 199 | 20231107 | 152000 | 44763239600 | 60400 | 60400 | 60400 | 60400 | 0 |
| 200 | 20231107 | 151900 | 44763239600 | 60400 | 60600 | 60600 | 60400 | 1260 |
| 201 | 20231107 | 151800 | 44687029900 | 60500 | 60700 | 60700 | 60500 | 298 |
| 202 | 20231107 | 151700 | 44668973100 | 60700 | 60600 | 60700 | 60600 | 533 |
| 203 | 20231107 | 151600 | 44636660900 | 60600 | 60800 | 60800 | 60500 | 1077 |
| 204 | 20231107 | 151500 | 44571325300 | 60800 | 60700 | 60800 | 60700 | 931 |
| 205 | 20231107 | 151400 | 44514813400 | 60600 | 60600 | 60700 | 60600 | 758 |
| 206 | 20231107 | 151300 | 44468860700 | 60700 | 60600 | 60700 | 60600 | 571 |
| 207 | 20231107 | 151200 | 44434221900 | 60600 | 60600 | 60700 | 60600 | 296 |
| 208 | 20231107 | 151100 | 44416282500 | 60600 | 60700 | 60700 | 60500 | 1155 |
| 209 | 20231107 | 151000 | 44346289100 | 60600 | 60700 | 60800 | 60600 | 1441 |
| 210 | 20231107 | 150900 | 44258798100 | 60800 | 60700 | 60800 | 60700 | 556 |
| 211 | 20231107 | 150800 | 44225023500 | 60800 | 60500 | 60800 | 60500 | 587 |
| 212 | 20231107 | 150700 | 44189419200 | 60700 | 60700 | 60800 | 60500 | 830 |
| 213 | 20231107 | 150600 | 44139110400 | 60800 | 60800 | 60800 | 60700 | 1109 |
| 214 | 20231107 | 150500 | 44071696100 | 60800 | 60600 | 60800 | 60500 | 1695 |
| 215 | 20231107 | 150400 | 43968812200 | 60600 | 60500 | 60600 | 60400 | 613 |
| 216 | 20231107 | 150300 | 43931733500 | 60400 | 60400 | 60500 | 60400 | 121 |
| 217 | 20231107 | 150200 | 43924414100 | 60400 | 60400 | 60400 | 60200 | 198 |
| 218 | 20231107 | 150100 | 43912461500 | 60100 | 60200 | 60300 | 60100 | 1206 |
| 219 | 20231107 | 150000 | 43839873600 | 60200 | 60300 | 60300 | 60200 | 254 |
| 220 | 20231107 | 145900 | 43824580600 | 60200 | 60300 | 60400 | 60200 | 347 |
| 221 | 20231107 | 145800 | 43803656900 | 60300 | 60500 | 60500 | 60300 | 408 |
| 222 | 20231107 | 145700 | 43778999200 | 60500 | 60400 | 60600 | 60400 | 1628 |
| 223 | 20231107 | 145600 | 43680537100 | 60400 | 60400 | 60500 | 60400 | 234 |
| 224 | 20231107 | 145500 | 43666402600 | 60400 | 60400 | 60500 | 60400 | 282 |
| 225 | 20231107 | 145400 | 43649345900 | 60500 | 60500 | 60500 | 60400 | 475 |
| 226 | 20231107 | 145300 | 43620610500 | 60500 | 60500 | 60500 | 60400 | 792 |
| 227 | 20231107 | 145200 | 43572710100 | 60500 | 60400 | 60500 | 60300 | 415 |
| 228 | 20231107 | 145100 | 43547644700 | 60400 | 60300 | 60400 | 60300 | 733 |
| 229 | 20231107 | 145000 | 43503375900 | 60300 | 60400 | 60400 | 60300 | 344 |
| 230 | 20231107 | 144900 | 43482632600 | 60300 | 60300 | 60300 | 60300 | 42 |
| 231 | 20231107 | 144800 | 43480100000 | 60300 | 60400 | 60400 | 60300 | 180 |
| 232 | 20231107 | 144700 | 43469229100 | 60500 | 60700 | 60700 | 60300 | 2433 |
| 233 | 20231107 | 144600 | 43321925500 | 60700 | 60600 | 60700 | 60600 | 206 |
| 234 | 20231107 | 144500 | 43309432300 | 60700 | 60700 | 60700 | 60600 | 725 |
| 235 | 20231107 | 144400 | 43265456800 | 60500 | 60600 | 60800 | 60500 | 1636 |
| 236 | 20231107 | 144300 | 43166172200 | 60600 | 60600 | 60700 | 60500 | 911 |
| 237 | 20231107 | 144200 | 43110965900 | 60500 | 60500 | 60600 | 60500 | 602 |
| 238 | 20231107 | 144100 | 43074544600 | 60500 | 60500 | 60500 | 60400 | 1247 |
| 239 | 20231107 | 144000 | 42999220800 | 60500 | 60600 | 60600 | 60300 | 1717 |
| 240 | 20231107 | 143900 | 42895439800 | 60600 | 60500 | 60600 | 60500 | 835 |
| 241 | 20231107 | 143800 | 42844915100 | 60500 | 60200 | 60500 | 60200 | 1493 |
| 242 | 20231107 | 143700 | 42754702700 | 60300 | 60200 | 60300 | 60100 | 728 |
| 243 | 20231107 | 143600 | 42710893700 | 60100 | 60200 | 60200 | 60000 | 429 |
| 244 | 20231107 | 143500 | 42685111500 | 60200 | 60000 | 60200 | 60000 | 1090 |
| 245 | 20231107 | 143400 | 42619597000 | 60000 | 60000 | 60100 | 60000 | 212 |
| 246 | 20231107 | 143300 | 42606869100 | 59900 | 59900 | 60000 | 59800 | 1027 |
| 247 | 20231107 | 143200 | 42545280600 | 59800 | 59800 | 59800 | 59700 | 140 |
| 248 | 20231107 | 143100 | 42536911100 | 59800 | 59700 | 59800 | 59700 | 437 |
| 249 | 20231107 | 143000 | 42510780300 | 59800 | 59800 | 59800 | 59700 | 289 |
| 250 | 20231107 | 142900 | 42493523500 | 59700 | 59800 | 59800 | 59700 | 132 |
| 251 | 20231107 | 142800 | 42485640400 | 59800 | 59800 | 59900 | 59800 | 508 |
| 252 | 20231107 | 142700 | 42455258000 | 59900 | 59800 | 60000 | 59800 | 287 |
| 253 | 20231107 | 142600 | 42438082200 | 59800 | 60000 | 60000 | 59800 | 614 |
| 254 | 20231107 | 142500 | 42401311600 | 60000 | 60000 | 60000 | 59900 | 1024 |
| 255 | 20231107 | 142400 | 42339880700 | 60100 | 60000 | 60100 | 60000 | 535 |
| 256 | 20231107 | 142300 | 42307778600 | 60000 | 60000 | 60100 | 60000 | 348 |
| 257 | 20231107 | 142200 | 42286897000 | 60000 | 59900 | 60000 | 59900 | 398 |
| 258 | 20231107 | 142100 | 42263020200 | 59900 | 59800 | 59900 | 59800 | 364 |
| 259 | 20231107 | 142000 | 42241231300 | 59800 | 59700 | 59800 | 59700 | 244 |
| 260 | 20231107 | 141900 | 42226653900 | 59700 | 59800 | 59800 | 59600 | 1715 |
| 261 | 20231107 | 141800 | 42124198400 | 59900 | 59900 | 60000 | 59900 | 203 |
| 262 | 20231107 | 141700 | 42112028300 | 59900 | 59900 | 60000 | 59900 | 187 |
| 263 | 20231107 | 141600 | 42100826900 | 59900 | 59900 | 59900 | 59900 | 942 |
| 264 | 20231107 | 141500 | 42044401100 | 59900 | 59900 | 60000 | 59800 | 88 |
| 265 | 20231107 | 141400 | 42039130000 | 59900 | 59900 | 60000 | 59800 | 418 |
| 266 | 20231107 | 141300 | 42014103200 | 59800 | 59600 | 59800 | 59600 | 645 |
| 267 | 20231107 | 141200 | 41975586200 | 59600 | 59700 | 59800 | 59600 | 237 |
| 268 | 20231107 | 141100 | 41961433000 | 59600 | 59700 | 59800 | 59600 | 462 |
| 269 | 20231107 | 141000 | 41933857900 | 59800 | 59700 | 59800 | 59700 | 207 |
| 270 | 20231107 | 140900 | 41921499100 | 59700 | 59600 | 59700 | 59500 | 431 |
| 271 | 20231107 | 140800 | 41895810500 | 59600 | 59500 | 59700 | 59500 | 435 |
| 272 | 20231107 | 140700 | 41869895300 | 59500 | 59600 | 59600 | 59500 | 285 |
| 273 | 20231107 | 140600 | 41852918900 | 59600 | 60000 | 60100 | 59600 | 1723 |
| 274 | 20231107 | 140500 | 41749852700 | 60000 | 60000 | 60000 | 59900 | 1703 |
| 275 | 20231107 | 140400 | 41647783100 | 59900 | 60000 | 60100 | 59900 | 479 |
| 276 | 20231107 | 140300 | 41619041000 | 60000 | 60000 | 60100 | 59900 | 421 |
| 277 | 20231107 | 140200 | 41593776400 | 60000 | 60000 | 60100 | 59900 | 926 |
| 278 | 20231107 | 140100 | 41538210800 | 60000 | 60200 | 60300 | 59900 | 1344 |
| 279 | 20231107 | 140000 | 41457467100 | 60200 | 60200 | 60300 | 59900 | 2610 |
| 280 | 20231107 | 135900 | 41300591400 | 60100 | 60200 | 60300 | 60100 | 977 |
| 281 | 20231107 | 135800 | 41241772800 | 60200 | 60100 | 60200 | 59900 | 1346 |
| 282 | 20231107 | 135700 | 41160821200 | 60100 | 60100 | 60200 | 60000 | 1694 |
| 283 | 20231107 | 135600 | 41059041600 | 60100 | 60000 | 60100 | 59900 | 803 |
| 284 | 20231107 | 135500 | 41010860700 | 60000 | 59900 | 60100 | 59800 | 2246 |
| 285 | 20231107 | 135400 | 40876231300 | 59900 | 59900 | 60000 | 59900 | 1206 |
| 286 | 20231107 | 135300 | 40803925300 | 59900 | 59400 | 59900 | 59400 | 571 |
| 287 | 20231107 | 135200 | 40769801600 | 59500 | 59300 | 59500 | 59300 | 232 |
| 288 | 20231107 | 135100 | 40756018500 | 59300 | 59300 | 59400 | 59200 | 173 |
| 289 | 20231107 | 135000 | 40745765200 | 59300 | 59300 | 59400 | 59300 | 418 |
| 290 | 20231107 | 134900 | 40720963000 | 59200 | 59800 | 59800 | 59200 | 2633 |
| 291 | 20231107 | 134800 | 40564216800 | 59800 | 59900 | 59900 | 59700 | 687 |
| 292 | 20231107 | 134700 | 40523108500 | 59900 | 59700 | 59900 | 59700 | 868 |
| 293 | 20231107 | 134600 | 40471173500 | 59700 | 59700 | 59800 | 59600 | 1004 |
| 294 | 20231107 | 134500 | 40411245100 | 59700 | 59800 | 59900 | 59600 | 1538 |
| 295 | 20231107 | 134400 | 40319201800 | 59900 | 59800 | 60000 | 59800 | 786 |
| 296 | 20231107 | 134300 | 40272158200 | 59800 | 59500 | 60000 | 59500 | 3338 |
| 297 | 20231107 | 134200 | 40072502600 | 59500 | 59100 | 59500 | 59000 | 1375 |
| 298 | 20231107 | 134100 | 39991045500 | 59100 | 59100 | 59100 | 59100 | 206 |
| 299 | 20231107 | 134000 | 39978870900 | 59100 | 59000 | 59100 | 59000 | 277 |
| 300 | 20231107 | 133900 | 39962503400 | 59000 | 59000 | 59100 | 59000 | 178 |
| 301 | 20231107 | 133800 | 39951998700 | 59000 | 59100 | 59100 | 59000 | 1453 |
| 302 | 20231107 | 133700 | 39866254900 | 59100 | 59000 | 59100 | 59000 | 513 |
| 303 | 20231107 | 133600 | 39835940200 | 59000 | 58900 | 59000 | 58900 | 195 |
| 304 | 20231107 | 133500 | 39824446100 | 58900 | 58900 | 59000 | 58800 | 1276 |
| 305 | 20231107 | 133400 | 39749288900 | 59000 | 59000 | 59000 | 58900 | 411 |
| 306 | 20231107 | 133300 | 39725049500 | 58900 | 58900 | 59100 | 58900 | 928 |
| 307 | 20231107 | 133200 | 39670323500 | 58900 | 59100 | 59200 | 58900 | 1726 |
| 308 | 20231107 | 133100 | 39568322000 | 59100 | 58800 | 59200 | 58800 | 1594 |
| 309 | 20231107 | 133000 | 39474258300 | 58800 | 58800 | 58800 | 58800 | 469 |
| 310 | 20231107 | 132900 | 39446681100 | 58800 | 58700 | 58900 | 58600 | 939 |
| 311 | 20231107 | 132800 | 39391516500 | 58700 | 58600 | 58700 | 58500 | 637 |
| 312 | 20231107 | 132700 | 39354156000 | 58600 | 58600 | 58700 | 58500 | 620 |
| 313 | 20231107 | 132600 | 39317819500 | 58500 | 58500 | 58700 | 58500 | 390 |
| 314 | 20231107 | 132500 | 39294963500 | 58700 | 58700 | 58800 | 58500 | 1672 |
| 315 | 20231107 | 132400 | 39196931200 | 58600 | 58900 | 58900 | 58600 | 3440 |
| 316 | 20231107 | 132300 | 38994726100 | 58800 | 58800 | 58800 | 58700 | 780 |
| 317 | 20231107 | 132200 | 38948886500 | 58800 | 58600 | 58900 | 58600 | 1066 |
| 318 | 20231107 | 132100 | 38886236400 | 58600 | 58600 | 58800 | 58500 | 4045 |
| 319 | 20231107 | 132000 | 38649284100 | 58500 | 58400 | 58600 | 58400 | 2369 |
| 320 | 20231107 | 131900 | 38510645900 | 58400 | 58100 | 58400 | 58100 | 1655 |
| 321 | 20231107 | 131800 | 38414279600 | 58100 | 58000 | 58200 | 58000 | 2484 |
| 322 | 20231107 | 131700 | 38270062800 | 58100 | 57600 | 58100 | 57600 | 1994 |
| 323 | 20231107 | 131600 | 38154496900 | 57600 | 57500 | 57600 | 57400 | 341 |
| 324 | 20231107 | 131500 | 38134890200 | 57500 | 57500 | 57500 | 57400 | 290 |
| 325 | 20231107 | 131400 | 38118215400 | 57600 | 57500 | 57600 | 57500 | 49 |
| 326 | 20231107 | 131300 | 38115395400 | 57500 | 57300 | 57600 | 57300 | 895 |
| 327 | 20231107 | 131200 | 38064030900 | 57300 | 57500 | 57600 | 57300 | 1908 |
| 328 | 20231107 | 131100 | 37954452200 | 57600 | 57700 | 57700 | 57500 | 663 |
| 329 | 20231107 | 131000 | 37916256400 | 57700 | 57800 | 57800 | 57700 | 133 |
| 330 | 20231107 | 130900 | 37908580200 | 57700 | 57900 | 58000 | 57600 | 1643 |
| 331 | 20231107 | 130800 | 37813694900 | 57900 | 57900 | 58000 | 57800 | 421 |
| 332 | 20231107 | 130700 | 37789319600 | 57900 | 57900 | 58000 | 57800 | 170 |
| 333 | 20231107 | 130600 | 37779476400 | 57900 | 58100 | 58100 | 57900 | 1020 |
| 334 | 20231107 | 130500 | 37720369300 | 58000 | 58100 | 58100 | 58000 | 73 |
| 335 | 20231107 | 130400 | 37716134200 | 58100 | 58100 | 58100 | 58000 | 208 |
| 336 | 20231107 | 130300 | 37704061200 | 58000 | 58100 | 58200 | 57900 | 346 |
| 337 | 20231107 | 130200 | 37683984200 | 58100 | 58000 | 58200 | 58000 | 701 |
| 338 | 20231107 | 130100 | 37643278600 | 58100 | 57900 | 58100 | 57900 | 522 |
| 339 | 20231107 | 130000 | 37613005000 | 57900 | 58000 | 58000 | 57900 | 328 |
| 340 | 20231107 | 125900 | 37594008200 | 57900 | 57800 | 57900 | 57700 | 161 |
| 341 | 20231107 | 125800 | 37584697600 | 57900 | 57900 | 58000 | 57800 | 678 |
| 342 | 20231107 | 125700 | 37545481900 | 57900 | 57900 | 58100 | 57900 | 522 |
| 343 | 20231107 | 125600 | 37515247800 | 58100 | 58000 | 58200 | 57800 | 613 |
| 344 | 20231107 | 125500 | 37479703500 | 58100 | 58000 | 58100 | 57800 | 412 |
| 345 | 20231107 | 125400 | 37455808400 | 57800 | 57700 | 58000 | 57700 | 127 |
| 346 | 20231107 | 125300 | 37448468200 | 57700 | 58000 | 58000 | 57700 | 635 |
| 347 | 20231107 | 125200 | 37411740000 | 58100 | 57900 | 58100 | 57900 | 481 |
| 348 | 20231107 | 125100 | 37383828700 | 57900 | 57700 | 57900 | 57700 | 645 |
| 349 | 20231107 | 125000 | 37346550800 | 57600 | 57700 | 57800 | 57500 | 555 |
| 350 | 20231107 | 124900 | 37314594200 | 57600 | 57600 | 57800 | 57600 | 480 |
| 351 | 20231107 | 124800 | 37286900800 | 57600 | 57600 | 57700 | 57500 | 327 |
| 352 | 20231107 | 124700 | 37268065600 | 57600 | 57500 | 57600 | 57500 | 188 |
| 353 | 20231107 | 124600 | 37257255000 | 57400 | 57400 | 57600 | 57400 | 513 |
| 354 | 20231107 | 124500 | 37227773600 | 57400 | 57300 | 57400 | 57300 | 194 |
| 355 | 20231107 | 124400 | 37216643000 | 57400 | 57100 | 57400 | 57100 | 341 |
| 356 | 20231107 | 124300 | 37197132800 | 57100 | 57400 | 57400 | 57000 | 1033 |
| 357 | 20231107 | 124200 | 37138168600 | 57400 | 57300 | 57400 | 57200 | 571 |
| 358 | 20231107 | 124100 | 37105429600 | 57200 | 57100 | 57300 | 57000 | 179 |
| 359 | 20231107 | 124000 | 37095201300 | 57200 | 57100 | 57200 | 57100 | 318 |
| 360 | 20231107 | 123900 | 37077042200 | 57100 | 56900 | 57100 | 56900 | 260 |
| 361 | 20231107 | 123800 | 37062220200 | 57000 | 57200 | 57200 | 56900 | 2849 |
| 362 | 20231107 | 123700 | 36899695900 | 57200 | 57300 | 58000 | 57200 | 2078 |
| 363 | 20231107 | 123600 | 36780047500 | 57300 | 57400 | 57500 | 57200 | 1486 |
| 364 | 20231107 | 123500 | 36694930100 | 57300 | 57500 | 57600 | 57300 | 574 |
| 365 | 20231107 | 123400 | 36661970300 | 57500 | 57500 | 57600 | 57300 | 224 |
| 366 | 20231107 | 123300 | 36649089300 | 57500 | 57500 | 57500 | 57300 | 279 |
| 367 | 20231107 | 123200 | 36633068800 | 57500 | 57500 | 57600 | 57300 | 366 |
| 368 | 20231107 | 123100 | 36612052600 | 57500 | 57400 | 57500 | 57300 | 246 |
| 369 | 20231107 | 123000 | 36597926100 | 57400 | 57200 | 57400 | 57200 | 227 |
| 370 | 20231107 | 122900 | 36584927400 | 57200 | 57200 | 57300 | 57000 | 1361 |
| 371 | 20231107 | 122800 | 36507173500 | 57200 | 57200 | 57200 | 57100 | 216 |
| 372 | 20231107 | 122700 | 36494818800 | 57200 | 57100 | 57200 | 57100 | 263 |
| 373 | 20231107 | 122600 | 36479798500 | 57100 | 57400 | 57400 | 57100 | 1045 |
| 374 | 20231107 | 122500 | 36420012500 | 57400 | 57700 | 57800 | 57400 | 976 |
| 375 | 20231107 | 122400 | 36363812200 | 57600 | 57600 | 57600 | 57400 | 920 |
| 376 | 20231107 | 122300 | 36310855900 | 57400 | 57400 | 57600 | 57400 | 225 |
| 377 | 20231107 | 122200 | 36297913000 | 57400 | 57200 | 57500 | 57000 | 1145 |
| 378 | 20231107 | 122100 | 36232471300 | 57200 | 57400 | 57500 | 57100 | 1440 |
| 379 | 20231107 | 122000 | 36150065900 | 57500 | 57500 | 57600 | 57300 | 937 |
| 380 | 20231107 | 121900 | 36096217500 | 57600 | 57900 | 57900 | 57500 | 2268 |
| 381 | 20231107 | 121800 | 35965477300 | 58000 | 57400 | 58000 | 57400 | 1293 |
| 382 | 20231107 | 121700 | 35891041000 | 57400 | 57300 | 57500 | 57200 | 1763 |
| 383 | 20231107 | 121600 | 35789908700 | 57000 | 56900 | 57200 | 56800 | 1578 |
| 384 | 20231107 | 121500 | 35699948700 | 57000 | 56800 | 57000 | 56700 | 2833 |
| 385 | 20231107 | 121400 | 35538966800 | 56800 | 57000 | 57100 | 56800 | 767 |
| 386 | 20231107 | 121300 | 35495357600 | 56900 | 57200 | 57300 | 56800 | 12558 |
| 387 | 20231107 | 121200 | 34779604900 | 57200 | 57200 | 57300 | 57100 | 650 |
| 388 | 20231107 | 121100 | 34742419900 | 57200 | 57200 | 57300 | 57100 | 3352 |
| 389 | 20231107 | 121000 | 34550943500 | 57300 | 57300 | 57300 | 57100 | 1440 |
| 390 | 20231107 | 120900 | 34468477500 | 57200 | 57400 | 57500 | 57200 | 2513 |
| 391 | 20231107 | 120800 | 34324420400 | 57400 | 57800 | 57900 | 57400 | 1166 |
| 392 | 20231107 | 120700 | 34257237400 | 57700 | 57700 | 57700 | 57300 | 1156 |
| 393 | 20231107 | 120600 | 34190654500 | 57600 | 57400 | 57900 | 57400 | 4518 |
| 394 | 20231107 | 120500 | 33930895400 | 57500 | 57500 | 57500 | 57500 | 0 |
| 395 | 20231107 | 120400 | 33930895400 | 57500 | 57500 | 57500 | 57500 | 0 |
| 396 | 20231107 | 120300 | 33930895400 | 57500 | 57500 | 57600 | 57500 | 1565 |
| 397 | 20231107 | 120200 | 33840905800 | 57500 | 57700 | 57900 | 57500 | 845 |
| 398 | 20231107 | 120100 | 33792225300 | 57700 | 57900 | 57900 | 57600 | 1690 |
| 399 | 20231107 | 120000 | 33694692100 | 57900 | 57800 | 58000 | 57700 | 490 |
| 400 | 20231107 | 115900 | 33666371500 | 57800 | 57900 | 57900 | 57700 | 2140 |
| 401 | 20231107 | 115800 | 33542697400 | 57900 | 58000 | 58100 | 57800 | 3510 |
| 402 | 20231107 | 115700 | 33339174700 | 58000 | 58100 | 58100 | 58000 | 731 |
| 403 | 20231107 | 115600 | 33296722500 | 58100 | 58200 | 58300 | 58100 | 2519 |
| 404 | 20231107 | 115500 | 33150298100 | 58200 | 58200 | 58300 | 58200 | 149 |
| 405 | 20231107 | 115400 | 33141626100 | 58300 | 58400 | 58400 | 58200 | 247 |
| 406 | 20231107 | 115300 | 33127206900 | 58400 | 58300 | 58400 | 58200 | 288 |
| 407 | 20231107 | 115200 | 33110390500 | 58200 | 58400 | 58400 | 58100 | 1059 |
| 408 | 20231107 | 115100 | 33048758500 | 58400 | 58400 | 58400 | 58200 | 480 |
| 409 | 20231107 | 115000 | 33020746200 | 58200 | 58200 | 58400 | 58200 | 790 |
| 410 | 20231107 | 114900 | 32974764700 | 58200 | 58200 | 58400 | 58200 | 916 |
| 411 | 20231107 | 114800 | 32921437700 | 58200 | 58400 | 58400 | 58200 | 305 |
| 412 | 20231107 | 114700 | 32903661000 | 58500 | 58400 | 58500 | 58300 | 353 |
| 413 | 20231107 | 114600 | 32883028500 | 58300 | 58400 | 58500 | 58100 | 1486 |
| 414 | 20231107 | 114500 | 32796406600 | 58500 | 58600 | 58600 | 58500 | 1419 |
| 415 | 20231107 | 114400 | 32713377500 | 58600 | 58500 | 58600 | 58500 | 222 |
| 416 | 20231107 | 114300 | 32700374500 | 58500 | 58600 | 58800 | 58500 | 602 |
| 417 | 20231107 | 114200 | 32665101800 | 58600 | 58700 | 58800 | 58600 | 502 |
| 418 | 20231107 | 114100 | 32635647600 | 58600 | 58800 | 58900 | 58600 | 308 |
| 419 | 20231107 | 114000 | 32617562400 | 58800 | 59000 | 59000 | 58800 | 771 |
| 420 | 20231107 | 113900 | 32572114500 | 59000 | 59000 | 59200 | 59000 | 464 |
| 421 | 20231107 | 113800 | 32544727700 | 59000 | 59100 | 59300 | 59000 | 1190 |
| 422 | 20231107 | 113700 | 32474326900 | 59100 | 58900 | 59100 | 58900 | 831 |
| 423 | 20231107 | 113600 | 32425283800 | 58800 | 58700 | 58900 | 58600 | 828 |
| 424 | 20231107 | 113500 | 32376675200 | 58700 | 58700 | 58700 | 58500 | 398 |
| 425 | 20231107 | 113400 | 32353331400 | 58600 | 58500 | 58700 | 58500 | 165 |
| 426 | 20231107 | 113300 | 32343671800 | 58700 | 58800 | 58800 | 58500 | 1220 |
| 427 | 20231107 | 113200 | 32272083000 | 58900 | 58900 | 58900 | 58800 | 34 |
| 428 | 20231107 | 113100 | 32270080700 | 58900 | 59000 | 59000 | 58800 | 99 |
| 429 | 20231107 | 113000 | 32264245500 | 59000 | 58900 | 59000 | 58900 | 129 |
| 430 | 20231107 | 112900 | 32256647300 | 59000 | 59200 | 59300 | 58800 | 2711 |
| 431 | 20231107 | 112800 | 32096618600 | 59200 | 58800 | 59200 | 58700 | 882 |
| 432 | 20231107 | 112700 | 32044563400 | 58700 | 58600 | 58800 | 58600 | 472 |
| 433 | 20231107 | 112600 | 32016858100 | 58700 | 58900 | 59000 | 58600 | 1380 |
| 434 | 20231107 | 112500 | 31935646800 | 58800 | 58700 | 58800 | 58600 | 527 |
| 435 | 20231107 | 112400 | 31904712100 | 58600 | 58700 | 58800 | 58600 | 1448 |
| 436 | 20231107 | 112300 | 31819761500 | 58700 | 58600 | 58700 | 58600 | 1161 |
| 437 | 20231107 | 112200 | 31751675800 | 58500 | 58500 | 58800 | 58400 | 1316 |
| 438 | 20231107 | 112100 | 31674482600 | 58700 | 58100 | 58700 | 58100 | 2491 |
| 439 | 20231107 | 112000 | 31529190900 | 58100 | 58200 | 58300 | 58000 | 6767 |
| 440 | 20231107 | 111900 | 31136258000 | 58200 | 58500 | 58500 | 58100 | 2440 |
| 441 | 20231107 | 111800 | 30994173000 | 58500 | 58400 | 58500 | 58300 | 948 |
| 442 | 20231107 | 111700 | 30938795300 | 58400 | 58500 | 58600 | 58400 | 813 |
| 443 | 20231107 | 111600 | 30891255000 | 58600 | 58700 | 58700 | 58500 | 836 |
| 444 | 20231107 | 111500 | 30842211100 | 58600 | 58400 | 58700 | 58300 | 1735 |
| 445 | 20231107 | 111400 | 30740600000 | 58400 | 58500 | 58700 | 58300 | 793 |
| 446 | 20231107 | 111300 | 30694280300 | 58500 | 58500 | 58900 | 58500 | 692 |
| 447 | 20231107 | 111200 | 30653691000 | 58500 | 58600 | 58700 | 58000 | 2528 |
| 448 | 20231107 | 111100 | 30506159500 | 58500 | 58500 | 58500 | 58100 | 5532 |
| 449 | 20231107 | 111000 | 30183276200 | 58600 | 58800 | 58900 | 58600 | 1192 |
| 450 | 20231107 | 110900 | 30113291600 | 58800 | 58700 | 58900 | 58600 | 2780 |
| 451 | 20231107 | 110800 | 29949887800 | 58700 | 58400 | 58700 | 58400 | 2650 |
| 452 | 20231107 | 110700 | 29794513600 | 58300 | 58600 | 58800 | 58100 | 6745 |
| 453 | 20231107 | 110600 | 29400897800 | 58600 | 59100 | 59200 | 58400 | 8248 |
| 454 | 20231107 | 110500 | 28915560200 | 59200 | 59100 | 59300 | 59100 | 1212 |
| 455 | 20231107 | 110400 | 28843909100 | 59100 | 59100 | 59400 | 59000 | 3731 |
| 456 | 20231107 | 110300 | 28623252900 | 59100 | 59200 | 59200 | 59100 | 3360 |
| 457 | 20231107 | 110200 | 28424589900 | 59300 | 59400 | 59500 | 59300 | 2257 |
| 458 | 20231107 | 110100 | 28290657300 | 59500 | 59700 | 59800 | 59500 | 4350 |
| 459 | 20231107 | 110000 | 28031623300 | 59700 | 59700 | 59700 | 59700 | 366 |
| 460 | 20231107 | 105900 | 28009773100 | 59700 | 59800 | 59800 | 59700 | 1691 |
| 461 | 20231107 | 105800 | 27908780400 | 59800 | 59800 | 59800 | 59700 | 749 |
| 462 | 20231107 | 105700 | 27864061200 | 59700 | 59600 | 59800 | 59600 | 845 |
| 463 | 20231107 | 105600 | 27813628600 | 59700 | 59700 | 59800 | 59600 | 1392 |
| 464 | 20231107 | 105500 | 27730523700 | 59800 | 59900 | 59900 | 59800 | 381 |
| 465 | 20231107 | 105400 | 27707737400 | 59900 | 60000 | 60000 | 59700 | 123 |
| 466 | 20231107 | 105300 | 27700372600 | 60000 | 59800 | 60000 | 59600 | 1495 |
| 467 | 20231107 | 105200 | 27610983100 | 59700 | 59800 | 59900 | 59700 | 3336 |
| 468 | 20231107 | 105100 | 27411616500 | 59900 | 60000 | 60100 | 59800 | 8695 |
| 469 | 20231107 | 105000 | 26890192800 | 60100 | 60100 | 60200 | 60000 | 419 |
| 470 | 20231107 | 104900 | 26865015700 | 60100 | 60200 | 60200 | 60000 | 2317 |
| 471 | 20231107 | 104800 | 26725897200 | 60200 | 60100 | 60200 | 60100 | 402 |
| 472 | 20231107 | 104700 | 26701720300 | 60200 | 60400 | 60500 | 60100 | 2285 |
| 473 | 20231107 | 104600 | 26564183400 | 60300 | 60400 | 60400 | 60200 | 210 |
| 474 | 20231107 | 104500 | 26551508300 | 60400 | 60200 | 60400 | 60200 | 252 |
| 475 | 20231107 | 104400 | 26536323500 | 60200 | 60100 | 60200 | 60100 | 604 |
| 476 | 20231107 | 104300 | 26500020800 | 60100 | 60200 | 60200 | 60100 | 411 |
| 477 | 20231107 | 104200 | 26475309400 | 60200 | 60100 | 60200 | 60100 | 237 |
| 478 | 20231107 | 104100 | 26461059500 | 60100 | 60100 | 60200 | 60100 | 442 |
| 479 | 20231107 | 104000 | 26434494000 | 60100 | 60100 | 60100 | 60000 | 349 |
| 480 | 20231107 | 103900 | 26413528200 | 60100 | 60300 | 60300 | 60000 | 4324 |
| 481 | 20231107 | 103800 | 26153544100 | 60300 | 60300 | 60400 | 60200 | 761 |
| 482 | 20231107 | 103700 | 26107685200 | 60400 | 60300 | 60400 | 60300 | 169 |
| 483 | 20231107 | 103600 | 26097490100 | 60200 | 60300 | 60400 | 60200 | 825 |
| 484 | 20231107 | 103500 | 26047772000 | 60300 | 60400 | 60500 | 60300 | 2194 |
| 485 | 20231107 | 103400 | 25915406000 | 60400 | 60500 | 60500 | 60400 | 550 |
| 486 | 20231107 | 103300 | 25882180300 | 60500 | 60300 | 60500 | 60300 | 406 |
| 487 | 20231107 | 103200 | 25857652500 | 60500 | 60400 | 60500 | 60300 | 481 |
| 488 | 20231107 | 103100 | 25828633100 | 60400 | 60500 | 60600 | 60300 | 1117 |
| 489 | 20231107 | 103000 | 25761099100 | 60500 | 60900 | 60900 | 60500 | 579 |
| 490 | 20231107 | 102900 | 25726022900 | 60900 | 60900 | 60900 | 60600 | 860 |
| 491 | 20231107 | 102800 | 25673729300 | 60900 | 61000 | 61000 | 60900 | 997 |
| 492 | 20231107 | 102700 | 25612957900 | 61000 | 61000 | 61000 | 60900 | 431 |
| 493 | 20231107 | 102600 | 25586701000 | 60900 | 61000 | 61100 | 60800 | 1868 |
| 494 | 20231107 | 102500 | 25472770700 | 61000 | 60600 | 61000 | 60500 | 2215 |
| 495 | 20231107 | 102400 | 25338366800 | 60600 | 60700 | 60800 | 60600 | 268 |
| 496 | 20231107 | 102300 | 25322096300 | 60700 | 60800 | 60800 | 60600 | 272 |
| 497 | 20231107 | 102200 | 25305583400 | 60800 | 60600 | 60800 | 60500 | 2174 |
| 498 | 20231107 | 102100 | 25173845700 | 60600 | 60500 | 60600 | 60500 | 713 |
| 499 | 20231107 | 102000 | 25130703600 | 60500 | 60100 | 60500 | 60100 | 1527 |
| 500 | 20231107 | 101900 | 25038650100 | 60200 | 60300 | 60300 | 60100 | 1633 |
| 501 | 20231107 | 101800 | 24940336300 | 60200 | 60400 | 60400 | 60100 | 1781 |
| 502 | 20231107 | 101700 | 24833049800 | 60300 | 60500 | 60500 | 60200 | 1149 |
| 503 | 20231107 | 101600 | 24763741200 | 60500 | 60600 | 60600 | 60500 | 771 |
| 504 | 20231107 | 101500 | 24717081900 | 60700 | 60700 | 60800 | 60500 | 398 |
| 505 | 20231107 | 101400 | 24692937200 | 60800 | 60300 | 60800 | 60300 | 1381 |
| 506 | 20231107 | 101300 | 24609555700 | 60200 | 60400 | 60500 | 60200 | 2231 |
| 507 | 20231107 | 101200 | 24474891100 | 60300 | 60400 | 60400 | 60200 | 1152 |
| 508 | 20231107 | 101100 | 24405402900 | 60300 | 60300 | 60400 | 60300 | 632 |
| 509 | 20231107 | 101000 | 24367234100 | 60400 | 60200 | 60500 | 60200 | 1341 |
| 510 | 20231107 | 100900 | 24286321700 | 60200 | 60400 | 60400 | 60200 | 1193 |
| 511 | 20231107 | 100800 | 24214452300 | 60400 | 60400 | 60600 | 60300 | 872 |
| 512 | 20231107 | 100700 | 24161674100 | 60300 | 60200 | 60900 | 60100 | 3083 |
| 513 | 20231107 | 100600 | 23975316900 | 60100 | 60300 | 60300 | 60100 | 1467 |
| 514 | 20231107 | 100500 | 23887107500 | 60200 | 60200 | 60300 | 60100 | 1887 |
| 515 | 20231107 | 100400 | 23773526300 | 60200 | 60200 | 60600 | 60200 | 5142 |
| 516 | 20231107 | 100300 | 23462936800 | 60200 | 60500 | 60500 | 60100 | 7650 |
| 517 | 20231107 | 100200 | 23002244500 | 60500 | 60700 | 60800 | 60500 | 2821 |
| 518 | 20231107 | 100100 | 22831393400 | 60700 | 60900 | 61000 | 60700 | 810 |
| 519 | 20231107 | 100000 | 22782189600 | 60900 | 61100 | 61100 | 60700 | 1658 |
| 520 | 20231107 | 095900 | 22681204600 | 61100 | 61500 | 61800 | 61100 | 2789 |
| 521 | 20231107 | 095800 | 22510126200 | 61500 | 61200 | 61500 | 61100 | 1032 |
| 522 | 20231107 | 095700 | 22446868600 | 61100 | 61100 | 61200 | 61000 | 955 |
| 523 | 20231107 | 095600 | 22388484700 | 61100 | 60800 | 61200 | 60800 | 2039 |
| 524 | 20231107 | 095500 | 22264136200 | 60800 | 60700 | 61000 | 60600 | 3940 |
| 525 | 20231107 | 095400 | 22024880700 | 60700 | 60600 | 60800 | 60500 | 3985 |
| 526 | 20231107 | 095300 | 21783096900 | 60600 | 61100 | 61200 | 60600 | 5828 |
| 527 | 20231107 | 095200 | 21427781000 | 61100 | 61100 | 61200 | 61000 | 1429 |
| 528 | 20231107 | 095100 | 21340496100 | 61100 | 61100 | 61400 | 61000 | 2697 |
| 529 | 20231107 | 095000 | 21175602800 | 61100 | 61100 | 61200 | 61000 | 4877 |
| 530 | 20231107 | 094900 | 20877960600 | 61200 | 61400 | 61500 | 61100 | 2171 |
| 531 | 20231107 | 094800 | 20745163700 | 61400 | 61700 | 61700 | 61400 | 949 |
| 532 | 20231107 | 094700 | 20686786100 | 61700 | 61600 | 61700 | 61400 | 1109 |
| 533 | 20231107 | 094600 | 20618560600 | 61600 | 61500 | 61900 | 61400 | 3259 |
| 534 | 20231107 | 094500 | 20417579300 | 61400 | 61200 | 61500 | 61000 | 6468 |
| 535 | 20231107 | 094400 | 20021538700 | 61300 | 61700 | 61800 | 61300 | 4792 |
| 536 | 20231107 | 094300 | 19726756700 | 61700 | 61800 | 62000 | 61700 | 2488 |
| 537 | 20231107 | 094200 | 19572995700 | 61900 | 61800 | 62100 | 61800 | 1553 |
| 538 | 20231107 | 094100 | 19476762600 | 61800 | 62200 | 62300 | 61800 | 3892 |
| 539 | 20231107 | 094000 | 19235417700 | 62200 | 62200 | 62200 | 62100 | 1509 |
| 540 | 20231107 | 093900 | 19141633000 | 62200 | 62500 | 62600 | 62100 | 1220 |
| 541 | 20231107 | 093800 | 19065640000 | 62500 | 62000 | 62600 | 62000 | 2053 |
| 542 | 20231107 | 093700 | 18937852100 | 61900 | 62000 | 62100 | 61700 | 3792 |
| 543 | 20231107 | 093600 | 18703208100 | 62100 | 62100 | 62200 | 61900 | 2660 |
| 544 | 20231107 | 093500 | 18538144000 | 62200 | 62700 | 62700 | 62100 | 2067 |
| 545 | 20231107 | 093400 | 18409158900 | 62700 | 63000 | 63000 | 62700 | 1552 |
| 546 | 20231107 | 093300 | 18311665700 | 63000 | 62500 | 63000 | 62500 | 2688 |
| 547 | 20231107 | 093200 | 18142932000 | 62500 | 62100 | 62600 | 61900 | 3841 |
| 548 | 20231107 | 093100 | 17903595100 | 62100 | 62200 | 62500 | 62000 | 4971 |
| 549 | 20231107 | 093000 | 17594804800 | 62100 | 62700 | 62800 | 62100 | 5583 |
| 550 | 20231107 | 092900 | 17246134200 | 62700 | 62800 | 63000 | 62500 | 5086 |
| 551 | 20231107 | 092800 | 16927103400 | 62800 | 63000 | 63200 | 62800 | 3810 |
| 552 | 20231107 | 092700 | 16687237400 | 62900 | 63700 | 63900 | 62900 | 6948 |
| 553 | 20231107 | 092600 | 16247477800 | 63600 | 64000 | 64100 | 63600 | 4595 |
| 554 | 20231107 | 092500 | 15953740800 | 64000 | 63900 | 64100 | 63700 | 14544 |
| 555 | 20231107 | 092400 | 15023229600 | 63900 | 63200 | 63900 | 63200 | 9164 |
| 556 | 20231107 | 092300 | 14439641200 | 63300 | 63200 | 63400 | 63000 | 4183 |
| 557 | 20231107 | 092200 | 14175333800 | 63100 | 63000 | 63300 | 62800 | 3502 |
| 558 | 20231107 | 092100 | 13954401100 | 63100 | 62800 | 63100 | 62700 | 6495 |
| 559 | 20231107 | 092000 | 13545577900 | 63000 | 63200 | 63200 | 62700 | 5400 |
| 560 | 20231107 | 091900 | 13205664800 | 63000 | 63200 | 63200 | 62700 | 7608 |
| 561 | 20231107 | 091800 | 12726268100 | 63200 | 62900 | 63400 | 62700 | 5593 |
| 562 | 20231107 | 091700 | 12373883100 | 62800 | 63100 | 63200 | 62600 | 4796 |
| 563 | 20231107 | 091600 | 12071775900 | 63000 | 62500 | 63100 | 62200 | 9800 |
| 564 | 20231107 | 091500 | 11456328100 | 62600 | 62100 | 62600 | 61600 | 11222 |
| 565 | 20231107 | 091400 | 10757500200 | 62100 | 62200 | 62200 | 61600 | 3333 |
| 566 | 20231107 | 091300 | 10551364900 | 62000 | 62100 | 62600 | 61800 | 5270 |
| 567 | 20231107 | 091200 | 10223169100 | 61900 | 61400 | 62100 | 61400 | 1620 |
| 568 | 20231107 | 091100 | 10123043000 | 61400 | 61500 | 62000 | 61400 | 7069 |
| 569 | 20231107 | 091000 | 9687780800 | 61500 | 62000 | 62200 | 61400 | 9006 |
| 570 | 20231107 | 090900 | 9130730000 | 62100 | 62700 | 62700 | 62100 | 13623 |
| 571 | 20231107 | 090800 | 8281375900 | 62700 | 62300 | 62700 | 62100 | 8207 |
| 572 | 20231107 | 090700 | 7769204100 | 62400 | 61700 | 62400 | 61500 | 9932 |
| 573 | 20231107 | 090600 | 7154186700 | 61500 | 61500 | 62000 | 61300 | 5560 |
| 574 | 20231107 | 090500 | 6811500300 | 61100 | 60600 | 61500 | 60300 | 13394 |
| 575 | 20231107 | 090400 | 5998285100 | 60600 | 62000 | 62000 | 60500 | 8341 |
| 576 | 20231107 | 090300 | 5487137400 | 62000 | 62800 | 62900 | 61800 | 14806 |
| 577 | 20231107 | 090200 | 4564662300 | 62800 | 60500 | 62800 | 60200 | 13801 |
| 578 | 20231107 | 090100 | 3717487600 | 60500 | 62800 | 62900 | 59900 | 21397 |
| 579 | 20231107 | 090000 | 2400338300 | 63000 | 63800 | 63800 | 62400 | 37358 |