32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 185000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 14322 |
| 3 | 20231103 | 184900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 4 | 20231103 | 184800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 5 | 20231103 | 184700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 6 | 20231103 | 184600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 7 | 20231103 | 184500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 8 | 20231103 | 184400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 9 | 20231103 | 184300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 10 | 20231103 | 184200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 11 | 20231103 | 184100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 12 | 20231103 | 184000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 13 | 20231103 | 183900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 14 | 20231103 | 183800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 15 | 20231103 | 183700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 16 | 20231103 | 183600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 17 | 20231103 | 183500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 18 | 20231103 | 183400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 19 | 20231103 | 183300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 20 | 20231103 | 183200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 21 | 20231103 | 183100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 22 | 20231103 | 183000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 23 | 20231103 | 182900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 24 | 20231103 | 182800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 25 | 20231103 | 182700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 26 | 20231103 | 182600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 27 | 20231103 | 182500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 28 | 20231103 | 182400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 29 | 20231103 | 182300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 30 | 20231103 | 182200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 31 | 20231103 | 182100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 32 | 20231103 | 182000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 14322 |
| 33 | 20231103 | 181900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 34 | 20231103 | 181800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 35 | 20231103 | 181700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 36 | 20231103 | 181600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 37 | 20231103 | 181500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 38 | 20231103 | 181400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 39 | 20231103 | 181300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 40 | 20231103 | 181200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 41 | 20231103 | 181100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 42 | 20231103 | 181000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 43 | 20231103 | 180900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 44 | 20231103 | 180800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 45 | 20231103 | 180700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 46 | 20231103 | 180600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 47 | 20231103 | 180500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 48 | 20231103 | 180400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 49 | 20231103 | 180300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 50 | 20231103 | 180200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 51 | 20231103 | 180100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 52 | 20231103 | 180000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 53 | 20231103 | 175900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 54 | 20231103 | 175800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 55 | 20231103 | 175700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 56 | 20231103 | 175600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 57 | 20231103 | 175500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 58 | 20231103 | 175400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 59 | 20231103 | 175300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 60 | 20231103 | 175200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 61 | 20231103 | 175100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 62 | 20231103 | 175000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 14322 |
| 63 | 20231103 | 174900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 64 | 20231103 | 174800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 65 | 20231103 | 174700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 66 | 20231103 | 174600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 67 | 20231103 | 174500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 68 | 20231103 | 174400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 69 | 20231103 | 174300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 70 | 20231103 | 174200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 71 | 20231103 | 174100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 72 | 20231103 | 174000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 73 | 20231103 | 173900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 74 | 20231103 | 173800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 75 | 20231103 | 173700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 76 | 20231103 | 173600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 77 | 20231103 | 173500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 78 | 20231103 | 173400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 79 | 20231103 | 173300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 80 | 20231103 | 173200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 81 | 20231103 | 173100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 82 | 20231103 | 173000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 83 | 20231103 | 172900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 84 | 20231103 | 172800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 85 | 20231103 | 172700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 86 | 20231103 | 172600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 87 | 20231103 | 172500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 88 | 20231103 | 172400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 89 | 20231103 | 172300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 90 | 20231103 | 172200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 91 | 20231103 | 172100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 92 | 20231103 | 172000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 14322 |
| 93 | 20231103 | 171900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 94 | 20231103 | 171800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 95 | 20231103 | 171700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 96 | 20231103 | 171600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 97 | 20231103 | 171500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 98 | 20231103 | 171400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 99 | 20231103 | 171300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 100 | 20231103 | 171200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 101 | 20231103 | 171100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 102 | 20231103 | 171000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 103 | 20231103 | 170900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 104 | 20231103 | 170800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 105 | 20231103 | 170700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 106 | 20231103 | 170600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 107 | 20231103 | 170500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 108 | 20231103 | 170400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 109 | 20231103 | 170300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 110 | 20231103 | 170200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 111 | 20231103 | 170100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 112 | 20231103 | 170000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 113 | 20231103 | 165900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 114 | 20231103 | 165800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 115 | 20231103 | 165700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 116 | 20231103 | 165600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 117 | 20231103 | 165500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 118 | 20231103 | 165400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 119 | 20231103 | 165300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 120 | 20231103 | 165200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 121 | 20231103 | 165100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 122 | 20231103 | 165000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 14322 |
| 123 | 20231103 | 164900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 124 | 20231103 | 164800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 125 | 20231103 | 164700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 126 | 20231103 | 164600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 127 | 20231103 | 164500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 128 | 20231103 | 164400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 129 | 20231103 | 164300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 130 | 20231103 | 164200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 131 | 20231103 | 164100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 132 | 20231103 | 164000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 133 | 20231103 | 163900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 134 | 20231103 | 163800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 135 | 20231103 | 163700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 136 | 20231103 | 163600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 137 | 20231103 | 163500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 138 | 20231103 | 163400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 139 | 20231103 | 163300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 140 | 20231103 | 163200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 141 | 20231103 | 163100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 142 | 20231103 | 163000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 143 | 20231103 | 162900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 144 | 20231103 | 162800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 145 | 20231103 | 162700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 146 | 20231103 | 162600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 147 | 20231103 | 162500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 148 | 20231103 | 162400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 149 | 20231103 | 162300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 150 | 20231103 | 162200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 151 | 20231103 | 162100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 152 | 20231103 | 162000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 14322 |
| 153 | 20231103 | 161900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 154 | 20231103 | 161800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 155 | 20231103 | 161700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 156 | 20231103 | 161600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 157 | 20231103 | 161500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 158 | 20231103 | 161400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 159 | 20231103 | 161300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 160 | 20231103 | 161200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 161 | 20231103 | 161100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 162 | 20231103 | 161000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 163 | 20231103 | 160900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 164 | 20231103 | 160800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 165 | 20231103 | 160700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 166 | 20231103 | 160600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 167 | 20231103 | 160500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 168 | 20231103 | 160400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 169 | 20231103 | 160300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 170 | 20231103 | 160200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 171 | 20231103 | 160100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 172 | 20231103 | 160000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 173 | 20231103 | 155900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 174 | 20231103 | 155800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 175 | 20231103 | 155700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 176 | 20231103 | 155600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 177 | 20231103 | 155500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 178 | 20231103 | 155400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 179 | 20231103 | 155300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 180 | 20231103 | 155200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 181 | 20231103 | 155100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 182 | 20231103 | 155000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 14322 |
| 183 | 20231103 | 154900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 184 | 20231103 | 154800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 185 | 20231103 | 154700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 186 | 20231103 | 154600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 187 | 20231103 | 154500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 188 | 20231103 | 154400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 189 | 20231103 | 154300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 190 | 20231103 | 154200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 191 | 20231103 | 154100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 192 | 20231103 | 154000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 193 | 20231103 | 153900 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 194 | 20231103 | 153800 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 195 | 20231103 | 153700 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 196 | 20231103 | 153600 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 197 | 20231103 | 153500 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 198 | 20231103 | 153400 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 199 | 20231103 | 153300 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 200 | 20231103 | 153200 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 201 | 20231103 | 153100 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 202 | 20231103 | 153000 | 50500172900 | 65000 | 65000 | 65000 | 65000 | 14322 |
| 203 | 20231103 | 152900 | 49569242900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 204 | 20231103 | 152800 | 49569242900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 205 | 20231103 | 152700 | 49569242900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 206 | 20231103 | 152600 | 49569242900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 207 | 20231103 | 152500 | 49569242900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 208 | 20231103 | 152400 | 49569242900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 209 | 20231103 | 152300 | 49569242900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 210 | 20231103 | 152200 | 49569242900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 211 | 20231103 | 152100 | 49569242900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 212 | 20231103 | 152000 | 49569242900 | 65100 | 65100 | 65100 | 65100 | 0 |
| 213 | 20231103 | 151900 | 49569242900 | 65100 | 65000 | 65100 | 65000 | 1678 |
| 214 | 20231103 | 151800 | 49460029500 | 65100 | 65100 | 65100 | 65000 | 1101 |
| 215 | 20231103 | 151700 | 49388362300 | 65100 | 65100 | 65100 | 65000 | 1168 |
| 216 | 20231103 | 151600 | 49312331700 | 65000 | 65200 | 65200 | 65000 | 1385 |
| 217 | 20231103 | 151500 | 49222125100 | 65000 | 65100 | 65200 | 64900 | 5777 |
| 218 | 20231103 | 151400 | 48846250300 | 65100 | 65100 | 65100 | 64900 | 2043 |
| 219 | 20231103 | 151300 | 48713382600 | 65100 | 65000 | 65100 | 64900 | 1892 |
| 220 | 20231103 | 151200 | 48590407800 | 65000 | 65000 | 65000 | 64900 | 1534 |
| 221 | 20231103 | 151100 | 48490711600 | 65000 | 65000 | 65000 | 64900 | 676 |
| 222 | 20231103 | 151000 | 48446776200 | 64900 | 65000 | 65000 | 64900 | 1230 |
| 223 | 20231103 | 150900 | 48366830000 | 65000 | 65000 | 65000 | 64900 | 966 |
| 224 | 20231103 | 150800 | 48304120600 | 65000 | 64900 | 65000 | 64800 | 2245 |
| 225 | 20231103 | 150700 | 48158380400 | 64900 | 64900 | 64900 | 64800 | 1086 |
| 226 | 20231103 | 150600 | 48087937600 | 64900 | 64900 | 64900 | 64800 | 776 |
| 227 | 20231103 | 150500 | 48037587000 | 64900 | 64900 | 64900 | 64800 | 1052 |
| 228 | 20231103 | 150400 | 47969346000 | 64900 | 64900 | 64900 | 64800 | 384 |
| 229 | 20231103 | 150300 | 47944426200 | 64900 | 64900 | 64900 | 64800 | 727 |
| 230 | 20231103 | 150200 | 47897279400 | 64900 | 64900 | 64900 | 64800 | 803 |
| 231 | 20231103 | 150100 | 47845165300 | 64900 | 65000 | 65000 | 64800 | 2269 |
| 232 | 20231103 | 150000 | 47697851800 | 65000 | 65000 | 65100 | 64900 | 1788 |
| 233 | 20231103 | 145900 | 47581631300 | 65000 | 64900 | 65000 | 64900 | 2025 |
| 234 | 20231103 | 145800 | 47450057600 | 64900 | 64800 | 65000 | 64800 | 2861 |
| 235 | 20231103 | 145700 | 47264298400 | 64900 | 64800 | 64900 | 64800 | 1030 |
| 236 | 20231103 | 145600 | 47197455000 | 64900 | 64900 | 64900 | 64800 | 1326 |
| 237 | 20231103 | 145500 | 47111449500 | 64900 | 64900 | 64900 | 64800 | 1101 |
| 238 | 20231103 | 145400 | 47040002500 | 64800 | 64900 | 64900 | 64800 | 574 |
| 239 | 20231103 | 145300 | 47002762300 | 64900 | 64900 | 64900 | 64800 | 596 |
| 240 | 20231103 | 145200 | 46964083400 | 64900 | 64800 | 64900 | 64700 | 694 |
| 241 | 20231103 | 145100 | 46919076100 | 64700 | 65000 | 65000 | 64700 | 4776 |
| 242 | 20231103 | 145000 | 46609460300 | 65000 | 65000 | 65000 | 64900 | 877 |
| 243 | 20231103 | 144900 | 46552486700 | 65000 | 65000 | 65000 | 64900 | 555 |
| 244 | 20231103 | 144800 | 46516413500 | 65000 | 65000 | 65000 | 64900 | 463 |
| 245 | 20231103 | 144700 | 46486327700 | 65000 | 65000 | 65000 | 64900 | 620 |
| 246 | 20231103 | 144600 | 46446035800 | 64900 | 64900 | 65000 | 64800 | 953 |
| 247 | 20231103 | 144500 | 46384181700 | 64900 | 65000 | 65000 | 64800 | 1251 |
| 248 | 20231103 | 144400 | 46302974900 | 65000 | 64900 | 65000 | 64800 | 1445 |
| 249 | 20231103 | 144300 | 46209175000 | 64900 | 64900 | 65000 | 64800 | 1473 |
| 250 | 20231103 | 144200 | 46113636200 | 65000 | 65000 | 65000 | 64800 | 3068 |
| 251 | 20231103 | 144100 | 45914508900 | 65000 | 65100 | 65100 | 65000 | 2463 |
| 252 | 20231103 | 144000 | 45754381300 | 65100 | 65100 | 65200 | 65000 | 4758 |
| 253 | 20231103 | 143900 | 45444644900 | 65100 | 65100 | 65100 | 65000 | 1960 |
| 254 | 20231103 | 143800 | 45317053300 | 65100 | 65100 | 65100 | 65000 | 598 |
| 255 | 20231103 | 143700 | 45278127400 | 65000 | 65100 | 65100 | 65000 | 1152 |
| 256 | 20231103 | 143600 | 45203179600 | 65000 | 65000 | 65100 | 65000 | 1194 |
| 257 | 20231103 | 143500 | 45125454500 | 65100 | 65100 | 65100 | 65000 | 492 |
| 258 | 20231103 | 143400 | 45093430700 | 65000 | 65000 | 65100 | 64900 | 957 |
| 259 | 20231103 | 143300 | 45031200800 | 65000 | 65000 | 65100 | 64900 | 2636 |
| 260 | 20231103 | 143200 | 44859861400 | 65000 | 64900 | 65000 | 64800 | 1716 |
| 261 | 20231103 | 143100 | 44748386700 | 64800 | 64900 | 64900 | 64800 | 666 |
| 262 | 20231103 | 143000 | 44705169000 | 64900 | 64900 | 65000 | 64800 | 431 |
| 263 | 20231103 | 142900 | 44677177300 | 65000 | 64900 | 65000 | 64800 | 2224 |
| 264 | 20231103 | 142800 | 44532711900 | 64900 | 64800 | 64900 | 64700 | 1637 |
| 265 | 20231103 | 142700 | 44426518900 | 64800 | 64900 | 64900 | 64700 | 8032 |
| 266 | 20231103 | 142600 | 43906381200 | 64900 | 64800 | 64900 | 64800 | 345 |
| 267 | 20231103 | 142500 | 43883992600 | 64900 | 64900 | 64900 | 64800 | 635 |
| 268 | 20231103 | 142400 | 43842797600 | 64800 | 64900 | 64900 | 64800 | 333 |
| 269 | 20231103 | 142300 | 43821188800 | 64900 | 64900 | 64900 | 64800 | 515 |
| 270 | 20231103 | 142200 | 43787777400 | 64900 | 64900 | 64900 | 64800 | 410 |
| 271 | 20231103 | 142100 | 43761190700 | 64900 | 64800 | 65000 | 64800 | 1557 |
| 272 | 20231103 | 142000 | 43660155100 | 64700 | 64800 | 64900 | 64700 | 466 |
| 273 | 20231103 | 141900 | 43629951500 | 64900 | 64700 | 64900 | 64600 | 2449 |
| 274 | 20231103 | 141800 | 43471500100 | 64700 | 64700 | 64700 | 64600 | 2370 |
| 275 | 20231103 | 141700 | 43318295600 | 64700 | 65000 | 65000 | 64700 | 5610 |
| 276 | 20231103 | 141600 | 42954768000 | 65000 | 64900 | 65000 | 64900 | 1717 |
| 277 | 20231103 | 141500 | 42843254500 | 64900 | 64900 | 64900 | 64800 | 500 |
| 278 | 20231103 | 141400 | 42810804800 | 64900 | 64900 | 64900 | 64800 | 600 |
| 279 | 20231103 | 141300 | 42771866700 | 64800 | 64900 | 64900 | 64800 | 1225 |
| 280 | 20231103 | 141200 | 42692377800 | 64900 | 64900 | 64900 | 64800 | 1075 |
| 281 | 20231103 | 141100 | 42622675600 | 64900 | 64900 | 64900 | 64800 | 603 |
| 282 | 20231103 | 141000 | 42583543400 | 64900 | 64800 | 64900 | 64700 | 3502 |
| 283 | 20231103 | 140900 | 42356443800 | 64800 | 64800 | 64900 | 64700 | 1385 |
| 284 | 20231103 | 140800 | 42266703400 | 64800 | 64800 | 64900 | 64700 | 3226 |
| 285 | 20231103 | 140700 | 42057718100 | 64800 | 64800 | 64800 | 64700 | 1049 |
| 286 | 20231103 | 140600 | 41989744900 | 64800 | 64600 | 64800 | 64600 | 2204 |
| 287 | 20231103 | 140500 | 41847167300 | 64700 | 64700 | 64700 | 64600 | 2490 |
| 288 | 20231103 | 140400 | 41686205900 | 64700 | 64600 | 64700 | 64600 | 425 |
| 289 | 20231103 | 140300 | 41658716900 | 64700 | 64700 | 64700 | 64600 | 407 |
| 290 | 20231103 | 140200 | 41632388500 | 64700 | 64800 | 64800 | 64700 | 2503 |
| 291 | 20231103 | 140100 | 41470366300 | 64800 | 64700 | 64800 | 64700 | 622 |
| 292 | 20231103 | 140000 | 41430094500 | 64700 | 64800 | 64800 | 64700 | 429 |
| 293 | 20231103 | 135900 | 41402297100 | 64800 | 64800 | 64800 | 64700 | 938 |
| 294 | 20231103 | 135800 | 41341536100 | 64800 | 64800 | 64800 | 64700 | 326 |
| 295 | 20231103 | 135700 | 41320417000 | 64800 | 64700 | 64800 | 64600 | 3120 |
| 296 | 20231103 | 135600 | 41118298900 | 64600 | 64600 | 64700 | 64500 | 1544 |
| 297 | 20231103 | 135500 | 41018598700 | 64600 | 64800 | 64800 | 64600 | 5226 |
| 298 | 20231103 | 135400 | 40680404800 | 64900 | 64900 | 64900 | 64800 | 646 |
| 299 | 20231103 | 135300 | 40638486600 | 64900 | 64900 | 64900 | 64800 | 333 |
| 300 | 20231103 | 135200 | 40616878200 | 64900 | 64900 | 64900 | 64800 | 446 |
| 301 | 20231103 | 135100 | 40587941100 | 64800 | 64900 | 64900 | 64800 | 384 |
| 302 | 20231103 | 135000 | 40563023300 | 64900 | 64700 | 64900 | 64600 | 1360 |
| 303 | 20231103 | 134900 | 40474799700 | 64700 | 64700 | 64800 | 64600 | 1985 |
| 304 | 20231103 | 134800 | 40346238300 | 64700 | 64900 | 65000 | 64600 | 4064 |
| 305 | 20231103 | 134700 | 40082781900 | 65000 | 64900 | 65000 | 64900 | 710 |
| 306 | 20231103 | 134600 | 40036635500 | 65000 | 65000 | 65000 | 64900 | 848 |
| 307 | 20231103 | 134500 | 39981529200 | 64900 | 65000 | 65000 | 64900 | 650 |
| 308 | 20231103 | 134400 | 39939294200 | 65000 | 65000 | 65000 | 64900 | 759 |
| 309 | 20231103 | 134300 | 39889965500 | 65000 | 65000 | 65000 | 64900 | 1226 |
| 310 | 20231103 | 134200 | 39810279400 | 65000 | 64900 | 65000 | 64800 | 1123 |
| 311 | 20231103 | 134100 | 39737374000 | 64900 | 64900 | 64900 | 64800 | 610 |
| 312 | 20231103 | 134000 | 39697798100 | 64900 | 64700 | 64900 | 64700 | 711 |
| 313 | 20231103 | 133900 | 39651705100 | 64700 | 64900 | 64900 | 64700 | 470 |
| 314 | 20231103 | 133800 | 39621247500 | 64800 | 64800 | 64900 | 64700 | 1195 |
| 315 | 20231103 | 133700 | 39543816900 | 64800 | 64800 | 64900 | 64700 | 221 |
| 316 | 20231103 | 133600 | 39529492200 | 64800 | 64900 | 64900 | 64700 | 603 |
| 317 | 20231103 | 133500 | 39490403100 | 64900 | 64800 | 64900 | 64700 | 2643 |
| 318 | 20231103 | 133400 | 39319116300 | 64800 | 64700 | 64800 | 64700 | 1872 |
| 319 | 20231103 | 133300 | 39197913200 | 64600 | 64600 | 64700 | 64500 | 495 |
| 320 | 20231103 | 133200 | 39165938200 | 64600 | 64500 | 64600 | 64500 | 1231 |
| 321 | 20231103 | 133100 | 39086451200 | 64600 | 64500 | 64600 | 64500 | 657 |
| 322 | 20231103 | 133000 | 39044032400 | 64600 | 64500 | 64600 | 64500 | 386 |
| 323 | 20231103 | 132900 | 39019121400 | 64500 | 64500 | 64600 | 64400 | 995 |
| 324 | 20231103 | 132800 | 38954942000 | 64600 | 64500 | 64600 | 64400 | 693 |
| 325 | 20231103 | 132700 | 38910228900 | 64500 | 64500 | 64600 | 64400 | 1172 |
| 326 | 20231103 | 132600 | 38834643200 | 64500 | 64400 | 64500 | 64400 | 2036 |
| 327 | 20231103 | 132500 | 38703356700 | 64500 | 64500 | 64600 | 64500 | 1565 |
| 328 | 20231103 | 132400 | 38602393000 | 64500 | 64500 | 64600 | 64500 | 1289 |
| 329 | 20231103 | 132300 | 38519233400 | 64600 | 64500 | 64600 | 64500 | 423 |
| 330 | 20231103 | 132200 | 38491919700 | 64500 | 64700 | 64700 | 64500 | 937 |
| 331 | 20231103 | 132100 | 38431389000 | 64600 | 64700 | 64700 | 64600 | 879 |
| 332 | 20231103 | 132000 | 38374560100 | 64700 | 64600 | 64700 | 64600 | 617 |
| 333 | 20231103 | 131900 | 38334659200 | 64600 | 64500 | 64700 | 64500 | 521 |
| 334 | 20231103 | 131800 | 38300988500 | 64500 | 64600 | 64700 | 64500 | 495 |
| 335 | 20231103 | 131700 | 38269012200 | 64600 | 64600 | 64700 | 64500 | 7084 |
| 336 | 20231103 | 131600 | 37811571000 | 64600 | 64700 | 64800 | 64600 | 1407 |
| 337 | 20231103 | 131500 | 37720541500 | 64800 | 64800 | 64800 | 64700 | 380 |
| 338 | 20231103 | 131400 | 37695926000 | 64800 | 64700 | 64800 | 64700 | 758 |
| 339 | 20231103 | 131300 | 37646819500 | 64700 | 64700 | 64800 | 64700 | 736 |
| 340 | 20231103 | 131200 | 37599176200 | 64800 | 64700 | 64800 | 64600 | 807 |
| 341 | 20231103 | 131100 | 37546945100 | 64700 | 64600 | 64700 | 64600 | 1101 |
| 342 | 20231103 | 131000 | 37475722200 | 64600 | 64700 | 64800 | 64600 | 1077 |
| 343 | 20231103 | 130900 | 37406053000 | 64800 | 64800 | 64800 | 64700 | 399 |
| 344 | 20231103 | 130800 | 37380212500 | 64800 | 64600 | 64800 | 64600 | 1186 |
| 345 | 20231103 | 130700 | 37303421700 | 64700 | 64800 | 64800 | 64600 | 1666 |
| 346 | 20231103 | 130600 | 37195614500 | 64700 | 64700 | 64700 | 64600 | 839 |
| 347 | 20231103 | 130500 | 37141338600 | 64700 | 64900 | 64900 | 64400 | 7938 |
| 348 | 20231103 | 130400 | 36628065900 | 64800 | 64800 | 64900 | 64800 | 956 |
| 349 | 20231103 | 130300 | 36566081600 | 64900 | 64800 | 64900 | 64800 | 1555 |
| 350 | 20231103 | 130200 | 36465193100 | 64800 | 64900 | 64900 | 64800 | 609 |
| 351 | 20231103 | 130100 | 36425688700 | 64900 | 64800 | 65000 | 64700 | 3129 |
| 352 | 20231103 | 130000 | 36222748400 | 64700 | 64900 | 64900 | 64700 | 1739 |
| 353 | 20231103 | 125900 | 36110043700 | 64800 | 64900 | 64900 | 64800 | 531 |
| 354 | 20231103 | 125800 | 36075596200 | 64900 | 65000 | 65000 | 64900 | 4150 |
| 355 | 20231103 | 125700 | 35806252300 | 64900 | 65000 | 65000 | 64900 | 676 |
| 356 | 20231103 | 125600 | 35762360500 | 65000 | 65000 | 65000 | 64900 | 1525 |
| 357 | 20231103 | 125500 | 35663343900 | 65000 | 65100 | 65100 | 65000 | 1498 |
| 358 | 20231103 | 125400 | 35565887500 | 65100 | 65200 | 65200 | 65000 | 2509 |
| 359 | 20231103 | 125300 | 35402568200 | 65200 | 65200 | 65200 | 65100 | 630 |
| 360 | 20231103 | 125200 | 35361510300 | 65100 | 65200 | 65200 | 65100 | 896 |
| 361 | 20231103 | 125100 | 35303132500 | 65200 | 65200 | 65200 | 65100 | 392 |
| 362 | 20231103 | 125000 | 35277578000 | 65100 | 65100 | 65200 | 65000 | 2388 |
| 363 | 20231103 | 124900 | 35122124600 | 65100 | 65100 | 65100 | 65000 | 1111 |
| 364 | 20231103 | 124800 | 35049890000 | 65000 | 65100 | 65100 | 65000 | 724 |
| 365 | 20231103 | 124700 | 35002773200 | 65100 | 65000 | 65100 | 65000 | 936 |
| 366 | 20231103 | 124600 | 34941871900 | 65100 | 65100 | 65200 | 65000 | 1161 |
| 367 | 20231103 | 124500 | 34866311800 | 65100 | 65100 | 65200 | 65000 | 553 |
| 368 | 20231103 | 124400 | 34830295400 | 65100 | 65200 | 65200 | 65100 | 1120 |
| 369 | 20231103 | 124300 | 34757368700 | 65200 | 65100 | 65200 | 65000 | 1403 |
| 370 | 20231103 | 124200 | 34666033200 | 65100 | 65200 | 65300 | 65000 | 2732 |
| 371 | 20231103 | 124100 | 34488043400 | 65200 | 65200 | 65300 | 65100 | 917 |
| 372 | 20231103 | 124000 | 34428255300 | 65200 | 65000 | 65200 | 64900 | 1463 |
| 373 | 20231103 | 123900 | 34333066400 | 64900 | 65100 | 65100 | 64900 | 1562 |
| 374 | 20231103 | 123800 | 34231536400 | 65100 | 65400 | 65400 | 65000 | 4961 |
| 375 | 20231103 | 123700 | 33908176600 | 65400 | 65500 | 65500 | 65300 | 1441 |
| 376 | 20231103 | 123600 | 33813900000 | 65400 | 65600 | 65600 | 65400 | 1894 |
| 377 | 20231103 | 123500 | 33689748800 | 65600 | 65500 | 65600 | 65400 | 4558 |
| 378 | 20231103 | 123400 | 33391198300 | 65400 | 65300 | 65500 | 65200 | 3440 |
| 379 | 20231103 | 123300 | 33166370000 | 65300 | 65200 | 65300 | 65100 | 3155 |
| 380 | 20231103 | 123200 | 32960667700 | 65300 | 65200 | 65300 | 65200 | 2085 |
| 381 | 20231103 | 123100 | 32824563100 | 65200 | 65400 | 65400 | 65200 | 2905 |
| 382 | 20231103 | 123000 | 32634914500 | 65400 | 65300 | 65500 | 65300 | 5494 |
| 383 | 20231103 | 122900 | 32275608700 | 65400 | 65300 | 65400 | 65200 | 2374 |
| 384 | 20231103 | 122800 | 32120590500 | 65200 | 65200 | 65300 | 65100 | 2009 |
| 385 | 20231103 | 122700 | 31989613500 | 65300 | 65400 | 65400 | 65100 | 3201 |
| 386 | 20231103 | 122600 | 31780821700 | 65400 | 65300 | 65400 | 65300 | 1110 |
| 387 | 20231103 | 122500 | 31708266700 | 65300 | 65300 | 65300 | 65100 | 3201 |
| 388 | 20231103 | 122400 | 31499418400 | 65300 | 65100 | 65300 | 65100 | 7627 |
| 389 | 20231103 | 122300 | 31002106500 | 65100 | 64900 | 65100 | 64800 | 2769 |
| 390 | 20231103 | 122200 | 30822142900 | 64900 | 64800 | 65000 | 64800 | 3125 |
| 391 | 20231103 | 122100 | 30619332100 | 64900 | 64900 | 64900 | 64800 | 904 |
| 392 | 20231103 | 122000 | 30560728500 | 64900 | 64900 | 65000 | 64800 | 2017 |
| 393 | 20231103 | 121900 | 30429826800 | 64900 | 65100 | 65100 | 64800 | 3420 |
| 394 | 20231103 | 121800 | 30207579300 | 65100 | 65000 | 65100 | 65000 | 1338 |
| 395 | 20231103 | 121700 | 30120492900 | 65100 | 65100 | 65100 | 65000 | 1565 |
| 396 | 20231103 | 121600 | 30018618100 | 65100 | 65000 | 65100 | 64900 | 3545 |
| 397 | 20231103 | 121500 | 29788068600 | 64900 | 64900 | 65000 | 64800 | 2170 |
| 398 | 20231103 | 121400 | 29647249900 | 64900 | 64900 | 64900 | 64800 | 1689 |
| 399 | 20231103 | 121300 | 29537643000 | 64900 | 64700 | 64900 | 64700 | 1553 |
| 400 | 20231103 | 121200 | 29436979700 | 64800 | 64700 | 64900 | 64700 | 2567 |
| 401 | 20231103 | 121100 | 29270636100 | 64800 | 65000 | 65000 | 64700 | 2375 |
| 402 | 20231103 | 121000 | 29116603900 | 64900 | 65100 | 65100 | 64900 | 2823 |
| 403 | 20231103 | 120900 | 28933125300 | 65000 | 64800 | 65200 | 64700 | 15525 |
| 404 | 20231103 | 120800 | 27924763800 | 64800 | 64500 | 64800 | 64500 | 19803 |
| 405 | 20231103 | 120700 | 26644032000 | 64500 | 64400 | 64500 | 64300 | 7136 |
| 406 | 20231103 | 120600 | 26184112500 | 64300 | 64300 | 64300 | 64300 | 2289 |
| 407 | 20231103 | 120500 | 26036929800 | 64200 | 64300 | 64300 | 64200 | 480 |
| 408 | 20231103 | 120400 | 26006082000 | 64300 | 64200 | 64300 | 64100 | 1543 |
| 409 | 20231103 | 120300 | 25907069200 | 64200 | 64200 | 64200 | 64100 | 2682 |
| 410 | 20231103 | 120200 | 25735120600 | 64100 | 64200 | 64200 | 64100 | 914 |
| 411 | 20231103 | 120100 | 25676449000 | 64200 | 64100 | 64300 | 64100 | 1846 |
| 412 | 20231103 | 120000 | 25557942900 | 64100 | 64200 | 64200 | 64100 | 376 |
| 413 | 20231103 | 115900 | 25533822600 | 64200 | 64200 | 64200 | 64100 | 1233 |
| 414 | 20231103 | 115800 | 25454673400 | 64200 | 64100 | 64200 | 64000 | 329 |
| 415 | 20231103 | 115700 | 25433567400 | 64100 | 64100 | 64200 | 64000 | 6453 |
| 416 | 20231103 | 115600 | 25019803000 | 64100 | 63700 | 64100 | 63700 | 25972 |
| 417 | 20231103 | 115500 | 23359007500 | 63700 | 63700 | 63700 | 63600 | 193 |
| 418 | 20231103 | 115400 | 23346717100 | 63700 | 63700 | 63700 | 63600 | 556 |
| 419 | 20231103 | 115300 | 23311311400 | 63700 | 63700 | 63700 | 63600 | 1672 |
| 420 | 20231103 | 115200 | 23204867100 | 63700 | 63700 | 63700 | 63600 | 217 |
| 421 | 20231103 | 115100 | 23191046200 | 63700 | 63700 | 63700 | 63600 | 319 |
| 422 | 20231103 | 115000 | 23170743300 | 63700 | 63700 | 63800 | 63600 | 960 |
| 423 | 20231103 | 114900 | 23109590100 | 63700 | 63700 | 63700 | 63600 | 718 |
| 424 | 20231103 | 114800 | 23063855100 | 63700 | 63700 | 63700 | 63600 | 261 |
| 425 | 20231103 | 114700 | 23047236100 | 63700 | 63800 | 63800 | 63600 | 528 |
| 426 | 20231103 | 114600 | 23013578900 | 63800 | 63700 | 63800 | 63600 | 975 |
| 427 | 20231103 | 114500 | 22951459000 | 63600 | 63800 | 63800 | 63600 | 3124 |
| 428 | 20231103 | 114400 | 22752417400 | 63800 | 63800 | 63800 | 63700 | 1557 |
| 429 | 20231103 | 114300 | 22653120200 | 63800 | 63800 | 63800 | 63700 | 448 |
| 430 | 20231103 | 114200 | 22624544800 | 63800 | 63800 | 63800 | 63700 | 550 |
| 431 | 20231103 | 114100 | 22589468200 | 63800 | 63800 | 63800 | 63700 | 352 |
| 432 | 20231103 | 114000 | 22567013600 | 63800 | 63800 | 63800 | 63700 | 693 |
| 433 | 20231103 | 113900 | 22522824000 | 63800 | 63800 | 63800 | 63700 | 416 |
| 434 | 20231103 | 113800 | 22496294300 | 63800 | 63700 | 63800 | 63700 | 1337 |
| 435 | 20231103 | 113700 | 22411101400 | 63700 | 63700 | 63700 | 63600 | 456 |
| 436 | 20231103 | 113600 | 22382055200 | 63700 | 63700 | 63700 | 63600 | 967 |
| 437 | 20231103 | 113500 | 22320466000 | 63600 | 63700 | 63700 | 63600 | 809 |
| 438 | 20231103 | 113400 | 22268962500 | 63700 | 63700 | 63700 | 63600 | 123 |
| 439 | 20231103 | 113300 | 22261127500 | 63700 | 63700 | 63700 | 63600 | 237 |
| 440 | 20231103 | 113200 | 22246032900 | 63600 | 63700 | 63700 | 63600 | 348 |
| 441 | 20231103 | 113100 | 22223876200 | 63700 | 63600 | 63700 | 63500 | 780 |
| 442 | 20231103 | 113000 | 22174245300 | 63600 | 63600 | 63700 | 63500 | 1532 |
| 443 | 20231103 | 112900 | 22076811200 | 63600 | 63600 | 63700 | 63500 | 860 |
| 444 | 20231103 | 112800 | 22022116800 | 63600 | 63600 | 63600 | 63500 | 1485 |
| 445 | 20231103 | 112700 | 21927671400 | 63600 | 63600 | 63600 | 63500 | 931 |
| 446 | 20231103 | 112600 | 21868479300 | 63600 | 63600 | 63600 | 63500 | 420 |
| 447 | 20231103 | 112500 | 21841778200 | 63500 | 63600 | 63600 | 63500 | 535 |
| 448 | 20231103 | 112400 | 21807759300 | 63600 | 63600 | 63600 | 63500 | 364 |
| 449 | 20231103 | 112300 | 21784610600 | 63600 | 63600 | 63600 | 63500 | 300 |
| 450 | 20231103 | 112200 | 21765536700 | 63600 | 63600 | 63600 | 63500 | 1190 |
| 451 | 20231103 | 112100 | 21689870900 | 63600 | 63600 | 63600 | 63500 | 294 |
| 452 | 20231103 | 112000 | 21671177600 | 63600 | 63500 | 63600 | 63500 | 683 |
| 453 | 20231103 | 111900 | 21627780900 | 63500 | 63500 | 63600 | 63500 | 285 |
| 454 | 20231103 | 111800 | 21609663200 | 63500 | 63600 | 63600 | 63500 | 284 |
| 455 | 20231103 | 111700 | 21591604900 | 63600 | 63600 | 63600 | 63500 | 430 |
| 456 | 20231103 | 111600 | 21564279600 | 63600 | 63600 | 63600 | 63500 | 530 |
| 457 | 20231103 | 111500 | 21530571700 | 63600 | 63600 | 63600 | 63500 | 339 |
| 458 | 20231103 | 111400 | 21509018400 | 63600 | 63600 | 63600 | 63500 | 4630 |
| 459 | 20231103 | 111300 | 21214868100 | 63500 | 63600 | 63600 | 63500 | 352 |
| 460 | 20231103 | 111200 | 21192487200 | 63500 | 63600 | 63600 | 63500 | 375 |
| 461 | 20231103 | 111100 | 21168652200 | 63600 | 63600 | 63600 | 63600 | 349 |
| 462 | 20231103 | 111000 | 21146455800 | 63600 | 63600 | 63600 | 63500 | 322 |
| 463 | 20231103 | 110900 | 21125978400 | 63600 | 63600 | 63600 | 63500 | 210 |
| 464 | 20231103 | 110800 | 21112622500 | 63600 | 63600 | 63700 | 63500 | 4866 |
| 465 | 20231103 | 110700 | 20802890400 | 63600 | 63500 | 63600 | 63500 | 507 |
| 466 | 20231103 | 110600 | 20770664300 | 63500 | 63400 | 63500 | 63400 | 1642 |
| 467 | 20231103 | 110500 | 20666438500 | 63400 | 63400 | 63400 | 63300 | 352 |
| 468 | 20231103 | 110400 | 20644139800 | 63400 | 63400 | 63400 | 63300 | 237 |
| 469 | 20231103 | 110300 | 20629116000 | 63400 | 63200 | 63400 | 63200 | 2019 |
| 470 | 20231103 | 110200 | 20501209000 | 63200 | 63200 | 63200 | 63100 | 877 |
| 471 | 20231103 | 110100 | 20445790300 | 63200 | 63200 | 63200 | 63100 | 1361 |
| 472 | 20231103 | 110000 | 20359886300 | 63200 | 63100 | 63200 | 63100 | 605 |
| 473 | 20231103 | 105900 | 20321650800 | 63200 | 63100 | 63200 | 63100 | 245 |
| 474 | 20231103 | 105800 | 20306167400 | 63200 | 63300 | 63300 | 63100 | 2828 |
| 475 | 20231103 | 105700 | 20127410000 | 63300 | 63300 | 63300 | 63200 | 767 |
| 476 | 20231103 | 105600 | 20078860100 | 63300 | 63300 | 63300 | 63200 | 544 |
| 477 | 20231103 | 105500 | 20044425300 | 63300 | 63200 | 63300 | 63200 | 139 |
| 478 | 20231103 | 105400 | 20035627000 | 63200 | 63300 | 63300 | 63200 | 337 |
| 479 | 20231103 | 105300 | 20014307200 | 63300 | 63300 | 63300 | 63200 | 1454 |
| 480 | 20231103 | 105200 | 19922289200 | 63300 | 63300 | 63300 | 63200 | 200 |
| 481 | 20231103 | 105100 | 19909629500 | 63300 | 63400 | 63400 | 63300 | 977 |
| 482 | 20231103 | 105000 | 19847784500 | 63400 | 63300 | 63400 | 63300 | 1295 |
| 483 | 20231103 | 104900 | 19765804200 | 63300 | 63100 | 63300 | 63100 | 1066 |
| 484 | 20231103 | 104800 | 19698425000 | 63100 | 63200 | 63200 | 63100 | 325 |
| 485 | 20231103 | 104700 | 19677897800 | 63200 | 63200 | 63200 | 63100 | 2514 |
| 486 | 20231103 | 104600 | 19519183400 | 63200 | 63300 | 63300 | 63200 | 1811 |
| 487 | 20231103 | 104500 | 19404712700 | 63300 | 63400 | 63500 | 63000 | 9524 |
| 488 | 20231103 | 104400 | 18802856500 | 63400 | 63500 | 63500 | 63400 | 361 |
| 489 | 20231103 | 104300 | 18779956900 | 63500 | 63600 | 63700 | 63400 | 5341 |
| 490 | 20231103 | 104200 | 18440807100 | 63700 | 63700 | 63700 | 63600 | 440 |
| 491 | 20231103 | 104100 | 18412790000 | 63700 | 63700 | 63700 | 63600 | 368 |
| 492 | 20231103 | 104000 | 18389362600 | 63700 | 63700 | 63700 | 63600 | 299 |
| 493 | 20231103 | 103900 | 18370323800 | 63600 | 63700 | 63700 | 63600 | 350 |
| 494 | 20231103 | 103800 | 18348033800 | 63700 | 63700 | 63700 | 63600 | 386 |
| 495 | 20231103 | 103700 | 18323454300 | 63700 | 63700 | 63700 | 63600 | 402 |
| 496 | 20231103 | 103600 | 18297865000 | 63600 | 63700 | 63700 | 63600 | 477 |
| 497 | 20231103 | 103500 | 18267490100 | 63700 | 63500 | 63700 | 63500 | 3076 |
| 498 | 20231103 | 103400 | 18071972100 | 63500 | 63500 | 63500 | 63400 | 614 |
| 499 | 20231103 | 103300 | 18033013000 | 63500 | 63600 | 63600 | 63400 | 1523 |
| 500 | 20231103 | 103200 | 17936315300 | 63600 | 63600 | 63600 | 63500 | 446 |
| 501 | 20231103 | 103100 | 17907979100 | 63600 | 63600 | 63600 | 63500 | 912 |
| 502 | 20231103 | 103000 | 17850006400 | 63600 | 63400 | 63600 | 63400 | 1390 |
| 503 | 20231103 | 102900 | 17761733100 | 63500 | 63500 | 63500 | 63300 | 2233 |
| 504 | 20231103 | 102800 | 17620147800 | 63500 | 63400 | 63500 | 63400 | 3317 |
| 505 | 20231103 | 102700 | 17409713900 | 63500 | 63700 | 63700 | 63500 | 6700 |
| 506 | 20231103 | 102600 | 16983734300 | 63700 | 63700 | 63700 | 63600 | 683 |
| 507 | 20231103 | 102500 | 16940253100 | 63700 | 63700 | 63700 | 63600 | 367 |
| 508 | 20231103 | 102400 | 16916885800 | 63700 | 63700 | 63700 | 63600 | 299 |
| 509 | 20231103 | 102300 | 16897847900 | 63700 | 63700 | 63700 | 63600 | 416 |
| 510 | 20231103 | 102200 | 16871368900 | 63700 | 63800 | 63800 | 63600 | 1174 |
| 511 | 20231103 | 102100 | 16796592000 | 63800 | 63900 | 63900 | 63700 | 2863 |
| 512 | 20231103 | 102000 | 16614113200 | 63900 | 63900 | 63900 | 63800 | 3821 |
| 513 | 20231103 | 101900 | 16370175000 | 63900 | 63900 | 64000 | 63800 | 10726 |
| 514 | 20231103 | 101800 | 15684768300 | 63900 | 63900 | 63900 | 63800 | 704 |
| 515 | 20231103 | 101700 | 15639823700 | 63900 | 63900 | 63900 | 63800 | 685 |
| 516 | 20231103 | 101600 | 15596055000 | 63900 | 63900 | 63900 | 63800 | 1853 |
| 517 | 20231103 | 101500 | 15477652100 | 63900 | 63900 | 63900 | 63800 | 1376 |
| 518 | 20231103 | 101400 | 15389734600 | 63900 | 63600 | 63900 | 63600 | 9249 |
| 519 | 20231103 | 101300 | 14799968900 | 63600 | 63600 | 63600 | 63500 | 563 |
| 520 | 20231103 | 101200 | 14764162500 | 63600 | 63600 | 63700 | 63500 | 1833 |
| 521 | 20231103 | 101100 | 14647584900 | 63600 | 63700 | 63700 | 63600 | 1812 |
| 522 | 20231103 | 101000 | 14532317100 | 63700 | 63500 | 63700 | 63400 | 3886 |
| 523 | 20231103 | 100900 | 14285220100 | 63500 | 63400 | 63500 | 63400 | 1810 |
| 524 | 20231103 | 100800 | 14170348600 | 63500 | 63500 | 63600 | 63400 | 1524 |
| 525 | 20231103 | 100700 | 14073572100 | 63600 | 63700 | 63700 | 63500 | 4517 |
| 526 | 20231103 | 100600 | 13786008000 | 63700 | 63700 | 63700 | 63600 | 1604 |
| 527 | 20231103 | 100500 | 13683839100 | 63600 | 63600 | 63700 | 63500 | 2108 |
| 528 | 20231103 | 100400 | 13549688800 | 63600 | 63600 | 63600 | 63500 | 2560 |
| 529 | 20231103 | 100300 | 13386879600 | 63600 | 63400 | 63600 | 63400 | 5619 |
| 530 | 20231103 | 100200 | 13029976600 | 63400 | 63400 | 63500 | 63300 | 4364 |
| 531 | 20231103 | 100100 | 12753309000 | 63400 | 63300 | 63400 | 63200 | 4984 |
| 532 | 20231103 | 100000 | 12437638100 | 63200 | 63200 | 63300 | 63100 | 1101 |
| 533 | 20231103 | 095900 | 12368057300 | 63200 | 63200 | 63200 | 63100 | 2557 |
| 534 | 20231103 | 095800 | 12206466500 | 63200 | 63100 | 63200 | 63100 | 423 |
| 535 | 20231103 | 095700 | 12179735100 | 63200 | 63300 | 63300 | 63100 | 1389 |
| 536 | 20231103 | 095600 | 12091951400 | 63200 | 63200 | 63300 | 63200 | 650 |
| 537 | 20231103 | 095500 | 12050842200 | 63300 | 63300 | 63300 | 63200 | 424 |
| 538 | 20231103 | 095400 | 12024005800 | 63300 | 63400 | 63400 | 63200 | 3229 |
| 539 | 20231103 | 095300 | 11819626300 | 63300 | 63400 | 63400 | 63300 | 734 |
| 540 | 20231103 | 095200 | 11773108600 | 63300 | 63400 | 63400 | 63300 | 1580 |
| 541 | 20231103 | 095100 | 11672967900 | 63300 | 63400 | 63400 | 63200 | 1534 |
| 542 | 20231103 | 095000 | 11575834700 | 63300 | 63400 | 63400 | 63200 | 3464 |
| 543 | 20231103 | 094900 | 11356520400 | 63400 | 63200 | 63400 | 63100 | 4763 |
| 544 | 20231103 | 094800 | 11055129600 | 63200 | 63100 | 63200 | 63100 | 695 |
| 545 | 20231103 | 094700 | 11011206300 | 63200 | 63000 | 63200 | 62900 | 3312 |
| 546 | 20231103 | 094600 | 10802292500 | 63000 | 63000 | 63000 | 62900 | 506 |
| 547 | 20231103 | 094500 | 10770417100 | 62900 | 63000 | 63000 | 62900 | 1011 |
| 548 | 20231103 | 094400 | 10706736800 | 63000 | 63000 | 63000 | 62900 | 937 |
| 549 | 20231103 | 094300 | 10647751700 | 63000 | 63000 | 63000 | 62900 | 2254 |
| 550 | 20231103 | 094200 | 10505753000 | 63000 | 63200 | 63300 | 63000 | 5507 |
| 551 | 20231103 | 094100 | 10158112700 | 63300 | 63300 | 63300 | 63200 | 2030 |
| 552 | 20231103 | 094000 | 10029695800 | 63300 | 63200 | 63300 | 63200 | 1194 |
| 553 | 20231103 | 093900 | 9954121600 | 63300 | 63200 | 63300 | 63100 | 3437 |
| 554 | 20231103 | 093800 | 9736875200 | 63300 | 63200 | 63300 | 63100 | 811 |
| 555 | 20231103 | 093700 | 9685602300 | 63200 | 63300 | 63300 | 63200 | 4942 |
| 556 | 20231103 | 093600 | 9373154100 | 63200 | 63300 | 63300 | 63200 | 4109 |
| 557 | 20231103 | 093500 | 9113066400 | 63300 | 63100 | 63300 | 63100 | 3600 |
| 558 | 20231103 | 093400 | 8885514800 | 63200 | 63100 | 63200 | 63000 | 1448 |
| 559 | 20231103 | 093300 | 8794149600 | 63000 | 63100 | 63200 | 63000 | 1297 |
| 560 | 20231103 | 093200 | 8712313400 | 63100 | 63100 | 63200 | 63000 | 2375 |
| 561 | 20231103 | 093100 | 8562447200 | 63100 | 63100 | 63200 | 62900 | 3180 |
| 562 | 20231103 | 093000 | 8362048300 | 63100 | 63100 | 63200 | 63000 | 2173 |
| 563 | 20231103 | 092900 | 8224897200 | 63100 | 63100 | 63100 | 63000 | 1604 |
| 564 | 20231103 | 092800 | 8123709500 | 63200 | 62900 | 63300 | 62800 | 11135 |
| 565 | 20231103 | 092700 | 7421422700 | 62900 | 62800 | 62900 | 62800 | 359 |
| 566 | 20231103 | 092600 | 7398845700 | 62900 | 62900 | 63000 | 62800 | 1783 |
| 567 | 20231103 | 092500 | 7286675800 | 62900 | 62800 | 63000 | 62800 | 1882 |
| 568 | 20231103 | 092400 | 7168303200 | 62800 | 62900 | 63000 | 62800 | 3225 |
| 569 | 20231103 | 092300 | 6965498000 | 62900 | 63000 | 63000 | 62900 | 1843 |
| 570 | 20231103 | 092200 | 6849397900 | 63000 | 62900 | 63000 | 62900 | 576 |
| 571 | 20231103 | 092100 | 6813128700 | 62900 | 62900 | 63000 | 62900 | 585 |
| 572 | 20231103 | 092000 | 6776319800 | 62900 | 62900 | 63000 | 62900 | 450 |
| 573 | 20231103 | 091900 | 6748005200 | 62900 | 63000 | 63100 | 62900 | 2248 |
| 574 | 20231103 | 091800 | 6606510900 | 63100 | 62700 | 63100 | 62700 | 2651 |
| 575 | 20231103 | 091700 | 6439817200 | 62700 | 62700 | 62800 | 62600 | 4176 |
| 576 | 20231103 | 091600 | 6177962900 | 62700 | 62800 | 62800 | 62700 | 1715 |
| 577 | 20231103 | 091500 | 6070325700 | 62800 | 62800 | 62900 | 62800 | 870 |
| 578 | 20231103 | 091400 | 6015681700 | 62900 | 63000 | 63000 | 62700 | 5269 |
| 579 | 20231103 | 091300 | 5684719600 | 62900 | 63200 | 63200 | 62900 | 3400 |
| 580 | 20231103 | 091200 | 5470233800 | 63200 | 63200 | 63300 | 63200 | 1380 |
| 581 | 20231103 | 091100 | 5382996900 | 63300 | 63300 | 63400 | 63200 | 2455 |
| 582 | 20231103 | 091000 | 5227564400 | 63300 | 63200 | 63400 | 63200 | 6512 |
| 583 | 20231103 | 090900 | 4815544600 | 63200 | 63100 | 63300 | 63100 | 6263 |
| 584 | 20231103 | 090800 | 4419716100 | 63200 | 63200 | 63300 | 63100 | 2591 |
| 585 | 20231103 | 090700 | 4255977300 | 63300 | 63200 | 63400 | 63200 | 7692 |
| 586 | 20231103 | 090600 | 3769286900 | 63200 | 62800 | 63300 | 62800 | 9147 |
| 587 | 20231103 | 090500 | 3192765200 | 62800 | 63000 | 63000 | 62700 | 4289 |
| 588 | 20231103 | 090400 | 2923429600 | 62900 | 62900 | 63000 | 62700 | 6448 |
| 589 | 20231103 | 090300 | 2518140000 | 62900 | 62700 | 63100 | 62700 | 13977 |
| 590 | 20231103 | 090200 | 1638847900 | 62800 | 62700 | 62900 | 62700 | 5919 |
| 591 | 20231103 | 090100 | 1267276400 | 62700 | 62700 | 62900 | 62400 | 11320 |
| 592 | 20231103 | 090000 | 557705500 | 62700 | 62300 | 62800 | 62300 | 8924 |