35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 104045 |
| 3 | 20231109 | 192600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 4 | 20231109 | 192500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 5 | 20231109 | 192400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 6 | 20231109 | 192300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 7 | 20231109 | 192200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 8 | 20231109 | 192100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 9 | 20231109 | 192000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 10 | 20231109 | 191900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 11 | 20231109 | 191800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 12 | 20231109 | 191700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 13 | 20231109 | 191600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 14 | 20231109 | 191500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 15 | 20231109 | 191400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 16 | 20231109 | 191300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 17 | 20231109 | 191200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 18 | 20231109 | 191100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 19 | 20231109 | 191000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 20 | 20231109 | 190900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 21 | 20231109 | 190800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 22 | 20231109 | 190700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 23 | 20231109 | 190600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 24 | 20231109 | 190500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 25 | 20231109 | 190400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 26 | 20231109 | 190300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 27 | 20231109 | 190200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 28 | 20231109 | 190100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 29 | 20231109 | 190000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 30 | 20231109 | 185900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 31 | 20231109 | 185800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 32 | 20231109 | 185700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 104045 |
| 33 | 20231109 | 185600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 34 | 20231109 | 185500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 35 | 20231109 | 185400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 36 | 20231109 | 185300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 37 | 20231109 | 185200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 38 | 20231109 | 185100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 39 | 20231109 | 185000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 40 | 20231109 | 184900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 41 | 20231109 | 184800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 42 | 20231109 | 184700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 43 | 20231109 | 184600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 44 | 20231109 | 184500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 45 | 20231109 | 184400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 46 | 20231109 | 184300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 47 | 20231109 | 184200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 48 | 20231109 | 184100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 49 | 20231109 | 184000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 50 | 20231109 | 183900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 51 | 20231109 | 183800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 52 | 20231109 | 183700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 53 | 20231109 | 183600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 54 | 20231109 | 183500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 55 | 20231109 | 183400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 56 | 20231109 | 183300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 57 | 20231109 | 183200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 58 | 20231109 | 183100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 59 | 20231109 | 183000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 60 | 20231109 | 182900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 61 | 20231109 | 182800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 62 | 20231109 | 182700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 104045 |
| 63 | 20231109 | 182600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 64 | 20231109 | 182500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 65 | 20231109 | 182400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 66 | 20231109 | 182300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 67 | 20231109 | 182200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 68 | 20231109 | 182100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 69 | 20231109 | 182000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 70 | 20231109 | 181900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 71 | 20231109 | 181800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 72 | 20231109 | 181700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 73 | 20231109 | 181600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 74 | 20231109 | 181500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 75 | 20231109 | 181400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 76 | 20231109 | 181300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 77 | 20231109 | 181200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 78 | 20231109 | 181100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 79 | 20231109 | 181000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 80 | 20231109 | 180900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 81 | 20231109 | 180800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 82 | 20231109 | 180700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 83 | 20231109 | 180600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 84 | 20231109 | 180500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 85 | 20231109 | 180400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 86 | 20231109 | 180300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 87 | 20231109 | 180200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 88 | 20231109 | 180100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 89 | 20231109 | 180000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 90 | 20231109 | 175900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 91 | 20231109 | 175800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 92 | 20231109 | 175700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 104045 |
| 93 | 20231109 | 175600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 94 | 20231109 | 175500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 95 | 20231109 | 175400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 96 | 20231109 | 175300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 97 | 20231109 | 175200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 98 | 20231109 | 175100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 99 | 20231109 | 175000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 100 | 20231109 | 174900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 101 | 20231109 | 174800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 102 | 20231109 | 174700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 103 | 20231109 | 174600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 104 | 20231109 | 174500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 105 | 20231109 | 174400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 106 | 20231109 | 174300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 107 | 20231109 | 174200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 108 | 20231109 | 174100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 109 | 20231109 | 174000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 110 | 20231109 | 173900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 111 | 20231109 | 173800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 112 | 20231109 | 173700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 113 | 20231109 | 173600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 114 | 20231109 | 173500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 115 | 20231109 | 173400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 116 | 20231109 | 173300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 117 | 20231109 | 173200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 118 | 20231109 | 173100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 119 | 20231109 | 173000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 120 | 20231109 | 172900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 121 | 20231109 | 172800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 122 | 20231109 | 172700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 104045 |
| 123 | 20231109 | 172600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 124 | 20231109 | 172500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 125 | 20231109 | 172400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 126 | 20231109 | 172300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 127 | 20231109 | 172200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 128 | 20231109 | 172100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 129 | 20231109 | 172000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 130 | 20231109 | 171900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 131 | 20231109 | 171800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 132 | 20231109 | 171700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 133 | 20231109 | 171600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 134 | 20231109 | 171500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 135 | 20231109 | 171400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 136 | 20231109 | 171300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 137 | 20231109 | 171200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 138 | 20231109 | 171100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 139 | 20231109 | 171000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 140 | 20231109 | 170900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 141 | 20231109 | 170800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 142 | 20231109 | 170700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 143 | 20231109 | 170600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 144 | 20231109 | 170500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 145 | 20231109 | 170400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 146 | 20231109 | 170300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 147 | 20231109 | 170200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 148 | 20231109 | 170100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 149 | 20231109 | 170000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 150 | 20231109 | 165900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 151 | 20231109 | 165800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 152 | 20231109 | 165700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 104045 |
| 153 | 20231109 | 165600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 154 | 20231109 | 165500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 155 | 20231109 | 165400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 156 | 20231109 | 165300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 157 | 20231109 | 165200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 158 | 20231109 | 165100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 159 | 20231109 | 165000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 160 | 20231109 | 164900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 161 | 20231109 | 164800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 162 | 20231109 | 164700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 163 | 20231109 | 164600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 164 | 20231109 | 164500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 165 | 20231109 | 164400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 166 | 20231109 | 164300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 167 | 20231109 | 164200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 168 | 20231109 | 164100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 169 | 20231109 | 164000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 170 | 20231109 | 163900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 171 | 20231109 | 163800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 172 | 20231109 | 163700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 173 | 20231109 | 163600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 174 | 20231109 | 163500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 175 | 20231109 | 163400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 176 | 20231109 | 163300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 177 | 20231109 | 163200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 178 | 20231109 | 163100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 179 | 20231109 | 163000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 180 | 20231109 | 162900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 181 | 20231109 | 162800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 182 | 20231109 | 162700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 104045 |
| 183 | 20231109 | 162600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 184 | 20231109 | 162500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 185 | 20231109 | 162400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 186 | 20231109 | 162300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 187 | 20231109 | 162200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 188 | 20231109 | 162100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 189 | 20231109 | 162000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 190 | 20231109 | 161900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 191 | 20231109 | 161800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 192 | 20231109 | 161700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 193 | 20231109 | 161600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 194 | 20231109 | 161500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 195 | 20231109 | 161400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 196 | 20231109 | 161300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 197 | 20231109 | 161200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 198 | 20231109 | 161100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 199 | 20231109 | 161000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 200 | 20231109 | 160900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 201 | 20231109 | 160800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 202 | 20231109 | 160700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 203 | 20231109 | 160600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 204 | 20231109 | 160500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 205 | 20231109 | 160400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 206 | 20231109 | 160300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 207 | 20231109 | 160200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 208 | 20231109 | 160100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 209 | 20231109 | 160000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 210 | 20231109 | 155900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 211 | 20231109 | 155800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 212 | 20231109 | 155700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 104045 |
| 213 | 20231109 | 155600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 214 | 20231109 | 155500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 215 | 20231109 | 155400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 216 | 20231109 | 155300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 217 | 20231109 | 155200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 218 | 20231109 | 155100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 219 | 20231109 | 155000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 220 | 20231109 | 154900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 221 | 20231109 | 154800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 222 | 20231109 | 154700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 223 | 20231109 | 154600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 224 | 20231109 | 154500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 225 | 20231109 | 154400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 226 | 20231109 | 154300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 227 | 20231109 | 154200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 228 | 20231109 | 154100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 229 | 20231109 | 154000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 230 | 20231109 | 153900 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 231 | 20231109 | 153800 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 232 | 20231109 | 153700 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 233 | 20231109 | 153600 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 234 | 20231109 | 153500 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 235 | 20231109 | 153400 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 236 | 20231109 | 153300 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 237 | 20231109 | 153200 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 238 | 20231109 | 153100 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 0 |
| 239 | 20231109 | 153000 | 262284374000 | 59100 | 59100 | 59100 | 59100 | 104045 |
| 240 | 20231109 | 152900 | 256135314500 | 59100 | 59100 | 59100 | 59100 | 0 |
| 241 | 20231109 | 152800 | 256135314500 | 59100 | 59100 | 59100 | 59100 | 0 |
| 242 | 20231109 | 152700 | 256135314500 | 59100 | 59100 | 59100 | 59100 | 0 |
| 243 | 20231109 | 152600 | 256135314500 | 59100 | 59100 | 59100 | 59100 | 0 |
| 244 | 20231109 | 152500 | 256135314500 | 59100 | 59100 | 59100 | 59100 | 0 |
| 245 | 20231109 | 152400 | 256135314500 | 59100 | 59100 | 59100 | 59100 | 0 |
| 246 | 20231109 | 152300 | 256135314500 | 59100 | 59100 | 59100 | 59100 | 0 |
| 247 | 20231109 | 152200 | 256135314500 | 59100 | 59100 | 59100 | 59100 | 0 |
| 248 | 20231109 | 152100 | 256135314500 | 59100 | 59100 | 59100 | 59100 | 0 |
| 249 | 20231109 | 152000 | 256135314500 | 59100 | 59100 | 59100 | 59100 | 0 |
| 250 | 20231109 | 151900 | 256135314500 | 59100 | 59200 | 59300 | 59000 | 16473 |
| 251 | 20231109 | 151800 | 255161236500 | 59200 | 59200 | 59300 | 59100 | 10112 |
| 252 | 20231109 | 151700 | 254562851600 | 59300 | 59300 | 59300 | 59100 | 5502 |
| 253 | 20231109 | 151600 | 254237144700 | 59300 | 59300 | 59300 | 59100 | 3935 |
| 254 | 20231109 | 151500 | 254004040100 | 59200 | 59100 | 59300 | 59100 | 3927 |
| 255 | 20231109 | 151400 | 253771487500 | 59100 | 59200 | 59300 | 59100 | 1263 |
| 256 | 20231109 | 151300 | 253696771200 | 59200 | 59100 | 59300 | 59100 | 3795 |
| 257 | 20231109 | 151200 | 253472157800 | 59200 | 59100 | 59200 | 59000 | 4229 |
| 258 | 20231109 | 151100 | 253222076400 | 59100 | 59100 | 59200 | 58900 | 15119 |
| 259 | 20231109 | 151000 | 252329510700 | 59200 | 59200 | 59300 | 59100 | 15212 |
| 260 | 20231109 | 150900 | 251428938800 | 59200 | 59400 | 59400 | 59200 | 1469 |
| 261 | 20231109 | 150800 | 251341901700 | 59400 | 59300 | 59400 | 59200 | 1724 |
| 262 | 20231109 | 150700 | 251239674100 | 59300 | 59200 | 59400 | 59200 | 8405 |
| 263 | 20231109 | 150600 | 250741608300 | 59300 | 59400 | 59400 | 59200 | 3984 |
| 264 | 20231109 | 150500 | 250505363000 | 59400 | 59400 | 59400 | 59300 | 3224 |
| 265 | 20231109 | 150400 | 250313865100 | 59400 | 59400 | 59500 | 59300 | 4766 |
| 266 | 20231109 | 150300 | 250030694400 | 59400 | 59600 | 59600 | 59300 | 3925 |
| 267 | 20231109 | 150200 | 249797399100 | 59600 | 59500 | 59600 | 59500 | 1267 |
| 268 | 20231109 | 150100 | 249721961800 | 59500 | 59500 | 59600 | 59500 | 2208 |
| 269 | 20231109 | 150000 | 249590557300 | 59500 | 59600 | 59700 | 59500 | 2264 |
| 270 | 20231109 | 145900 | 249455722200 | 59600 | 59600 | 59700 | 59600 | 1007 |
| 271 | 20231109 | 145800 | 249395672600 | 59700 | 59600 | 59700 | 59600 | 1215 |
| 272 | 20231109 | 145700 | 249323218500 | 59600 | 59400 | 59700 | 59400 | 2667 |
| 273 | 20231109 | 145600 | 249164398000 | 59400 | 59500 | 59500 | 59400 | 2887 |
| 274 | 20231109 | 145500 | 248992855800 | 59500 | 59500 | 59600 | 59200 | 15080 |
| 275 | 20231109 | 145400 | 248096823400 | 59600 | 59600 | 59800 | 59600 | 11873 |
| 276 | 20231109 | 145300 | 247388780600 | 59700 | 59700 | 59700 | 59600 | 2181 |
| 277 | 20231109 | 145200 | 247258655800 | 59700 | 59800 | 59800 | 59600 | 5075 |
| 278 | 20231109 | 145100 | 246955664100 | 59800 | 59700 | 59800 | 59600 | 2981 |
| 279 | 20231109 | 145000 | 246777638100 | 59700 | 59700 | 59800 | 59600 | 4430 |
| 280 | 20231109 | 144900 | 246513141800 | 59800 | 59700 | 59900 | 59700 | 5334 |
| 281 | 20231109 | 144800 | 246194211700 | 59700 | 59900 | 59900 | 59700 | 3597 |
| 282 | 20231109 | 144700 | 245979095900 | 59900 | 60200 | 60200 | 59900 | 10226 |
| 283 | 20231109 | 144600 | 245365372600 | 60100 | 60200 | 60200 | 60100 | 2023 |
| 284 | 20231109 | 144500 | 245243612400 | 60200 | 60200 | 60200 | 60100 | 2243 |
| 285 | 20231109 | 144400 | 245108655200 | 60200 | 60000 | 60200 | 60000 | 5336 |
| 286 | 20231109 | 144300 | 244787995900 | 60100 | 60100 | 60100 | 60000 | 3271 |
| 287 | 20231109 | 144200 | 244591531800 | 60100 | 59900 | 60100 | 59900 | 5953 |
| 288 | 20231109 | 144100 | 244234029200 | 59900 | 59900 | 60000 | 59800 | 4434 |
| 289 | 20231109 | 144000 | 243968449000 | 59900 | 60100 | 60100 | 59800 | 7860 |
| 290 | 20231109 | 143900 | 243496957200 | 60200 | 59900 | 60200 | 59900 | 8725 |
| 291 | 20231109 | 143800 | 242972967000 | 59900 | 59900 | 60000 | 59800 | 2696 |
| 292 | 20231109 | 143700 | 242811501200 | 60000 | 59900 | 60000 | 59900 | 747 |
| 293 | 20231109 | 143600 | 242766724300 | 59900 | 59900 | 60000 | 59900 | 2453 |
| 294 | 20231109 | 143500 | 242619755400 | 60000 | 59900 | 60000 | 59900 | 1358 |
| 295 | 20231109 | 143400 | 242538387400 | 60000 | 60000 | 60000 | 59800 | 1829 |
| 296 | 20231109 | 143300 | 242428750000 | 60000 | 59900 | 60000 | 59900 | 904 |
| 297 | 20231109 | 143200 | 242374592500 | 59800 | 60000 | 60000 | 59800 | 2471 |
| 298 | 20231109 | 143100 | 242226608300 | 60000 | 60000 | 60000 | 59900 | 974 |
| 299 | 20231109 | 143000 | 242168193500 | 60000 | 60000 | 60100 | 59800 | 5436 |
| 300 | 20231109 | 142900 | 241842435400 | 60100 | 60000 | 60100 | 59900 | 2856 |
| 301 | 20231109 | 142800 | 241671048000 | 59900 | 59900 | 60000 | 59800 | 1948 |
| 302 | 20231109 | 142700 | 241554329100 | 59800 | 59700 | 59900 | 59600 | 1837 |
| 303 | 20231109 | 142600 | 241444651000 | 59600 | 59700 | 59700 | 59600 | 618 |
| 304 | 20231109 | 142500 | 241407801500 | 59700 | 59700 | 59800 | 59500 | 3067 |
| 305 | 20231109 | 142400 | 241224809200 | 59800 | 59800 | 59900 | 59600 | 6237 |
| 306 | 20231109 | 142300 | 240852115300 | 59800 | 60000 | 60000 | 59800 | 3177 |
| 307 | 20231109 | 142200 | 240661836300 | 60000 | 60000 | 60100 | 59900 | 2521 |
| 308 | 20231109 | 142100 | 240510506400 | 60100 | 60100 | 60100 | 59800 | 1789 |
| 309 | 20231109 | 142000 | 240403202300 | 59900 | 59800 | 60100 | 59700 | 3935 |
| 310 | 20231109 | 141900 | 240167229000 | 59700 | 59800 | 59900 | 59600 | 7592 |
| 311 | 20231109 | 141800 | 239713716500 | 59900 | 60100 | 60200 | 59800 | 8951 |
| 312 | 20231109 | 141700 | 239177149600 | 60200 | 60000 | 60300 | 60000 | 8767 |
| 313 | 20231109 | 141600 | 238649926700 | 60000 | 60200 | 60200 | 60000 | 5500 |
| 314 | 20231109 | 141500 | 238319294900 | 60200 | 59900 | 60200 | 59900 | 11486 |
| 315 | 20231109 | 141400 | 237629246000 | 60000 | 59900 | 60000 | 59800 | 3409 |
| 316 | 20231109 | 141300 | 237425058900 | 60000 | 60100 | 60100 | 59800 | 3938 |
| 317 | 20231109 | 141200 | 237189097400 | 60000 | 60000 | 60200 | 60000 | 8660 |
| 318 | 20231109 | 141100 | 236668840600 | 60100 | 59800 | 60100 | 59700 | 19134 |
| 319 | 20231109 | 141000 | 235521799600 | 59800 | 59900 | 59900 | 59600 | 8623 |
| 320 | 20231109 | 140900 | 235006013600 | 59900 | 59700 | 59900 | 59600 | 10555 |
| 321 | 20231109 | 140800 | 234375126500 | 59800 | 59700 | 59800 | 59600 | 7608 |
| 322 | 20231109 | 140700 | 233920914100 | 59700 | 59600 | 59800 | 59500 | 7806 |
| 323 | 20231109 | 140600 | 233454975400 | 59700 | 59400 | 59700 | 59400 | 13612 |
| 324 | 20231109 | 140500 | 232643915100 | 59400 | 59400 | 59500 | 59400 | 2437 |
| 325 | 20231109 | 140400 | 232499036000 | 59400 | 59300 | 59500 | 59200 | 5981 |
| 326 | 20231109 | 140300 | 232144201200 | 59300 | 59300 | 59300 | 59100 | 2048 |
| 327 | 20231109 | 140200 | 232022844700 | 59200 | 59200 | 59400 | 59100 | 5233 |
| 328 | 20231109 | 140100 | 231712831200 | 59100 | 59100 | 59200 | 59000 | 2151 |
| 329 | 20231109 | 140000 | 231585725400 | 59000 | 59100 | 59100 | 58900 | 1938 |
| 330 | 20231109 | 135900 | 231471318700 | 59000 | 59100 | 59100 | 59000 | 1079 |
| 331 | 20231109 | 135800 | 231407641900 | 59000 | 59100 | 59100 | 59000 | 3662 |
| 332 | 20231109 | 135700 | 231191299600 | 59100 | 58900 | 59300 | 58900 | 8870 |
| 333 | 20231109 | 135600 | 230666888400 | 58900 | 58600 | 58900 | 58500 | 9553 |
| 334 | 20231109 | 135500 | 230105743600 | 58600 | 58700 | 58800 | 58600 | 12360 |
| 335 | 20231109 | 135400 | 229381054000 | 58800 | 58700 | 58800 | 58600 | 4509 |
| 336 | 20231109 | 135300 | 229116407800 | 58700 | 58900 | 58900 | 58600 | 12147 |
| 337 | 20231109 | 135200 | 228402688200 | 58900 | 58900 | 59000 | 58900 | 1566 |
| 338 | 20231109 | 135100 | 228310449100 | 59000 | 58900 | 59000 | 58800 | 4906 |
| 339 | 20231109 | 135000 | 228021457500 | 58900 | 58900 | 59000 | 58700 | 12079 |
| 340 | 20231109 | 134900 | 227310567300 | 59000 | 58900 | 59000 | 58800 | 5456 |
| 341 | 20231109 | 134800 | 226989356000 | 58900 | 58900 | 59000 | 58900 | 3510 |
| 342 | 20231109 | 134700 | 226782570600 | 58900 | 59200 | 59200 | 58900 | 3855 |
| 343 | 20231109 | 134600 | 226554938500 | 59100 | 59100 | 59200 | 59000 | 1526 |
| 344 | 20231109 | 134500 | 226464773600 | 59100 | 59100 | 59200 | 59100 | 1615 |
| 345 | 20231109 | 134400 | 226369316500 | 59100 | 59200 | 59200 | 59000 | 13044 |
| 346 | 20231109 | 134300 | 225599373000 | 59100 | 59000 | 59200 | 59000 | 1768 |
| 347 | 20231109 | 134200 | 225494918200 | 59000 | 59000 | 59100 | 58800 | 17602 |
| 348 | 20231109 | 134100 | 224456883200 | 59000 | 59100 | 59200 | 59000 | 4015 |
| 349 | 20231109 | 134000 | 224219578300 | 59200 | 59200 | 59600 | 59000 | 8132 |
| 350 | 20231109 | 133900 | 223737021100 | 59200 | 59300 | 59300 | 59000 | 9925 |
| 351 | 20231109 | 133800 | 223149777000 | 59200 | 59200 | 59300 | 59100 | 1469 |
| 352 | 20231109 | 133700 | 223062810700 | 59200 | 59200 | 59400 | 59100 | 1858 |
| 353 | 20231109 | 133600 | 222952778900 | 59300 | 59100 | 59400 | 59000 | 16989 |
| 354 | 20231109 | 133500 | 221947958400 | 59200 | 59100 | 59300 | 59100 | 3314 |
| 355 | 20231109 | 133400 | 221751717000 | 59200 | 59300 | 59400 | 59100 | 6433 |
| 356 | 20231109 | 133300 | 221370491600 | 59400 | 59400 | 59400 | 59300 | 3725 |
| 357 | 20231109 | 133200 | 221149433100 | 59400 | 59300 | 59500 | 59300 | 3089 |
| 358 | 20231109 | 133100 | 220965968200 | 59300 | 59200 | 59300 | 59100 | 10182 |
| 359 | 20231109 | 133000 | 220363067200 | 59200 | 59600 | 59600 | 59200 | 10489 |
| 360 | 20231109 | 132900 | 219739926100 | 59600 | 59500 | 59600 | 59500 | 1460 |
| 361 | 20231109 | 132800 | 219652953500 | 59500 | 59500 | 59600 | 59500 | 1688 |
| 362 | 20231109 | 132700 | 219552380500 | 59500 | 59500 | 59600 | 59400 | 2182 |
| 363 | 20231109 | 132600 | 219422546800 | 59500 | 59700 | 59800 | 59500 | 5897 |
| 364 | 20231109 | 132500 | 219071080300 | 59700 | 59700 | 59800 | 59700 | 1211 |
| 365 | 20231109 | 132400 | 218998703800 | 59700 | 59800 | 59800 | 59600 | 1747 |
| 366 | 20231109 | 132300 | 218894352800 | 59700 | 59700 | 59800 | 59600 | 2136 |
| 367 | 20231109 | 132200 | 218766834800 | 59700 | 59900 | 59900 | 59600 | 3826 |
| 368 | 20231109 | 132100 | 218538178600 | 59900 | 59800 | 59900 | 59700 | 1302 |
| 369 | 20231109 | 132000 | 218460327000 | 59800 | 59600 | 59800 | 59600 | 1518 |
| 370 | 20231109 | 131900 | 218369664100 | 59600 | 59700 | 59700 | 59600 | 1741 |
| 371 | 20231109 | 131800 | 218265848000 | 59700 | 59800 | 59800 | 59600 | 2419 |
| 372 | 20231109 | 131700 | 218121446400 | 59800 | 59900 | 59900 | 59700 | 3273 |
| 373 | 20231109 | 131600 | 217925628800 | 59900 | 60000 | 60000 | 59800 | 3507 |
| 374 | 20231109 | 131500 | 217715622900 | 60000 | 60000 | 60000 | 59800 | 6542 |
| 375 | 20231109 | 131400 | 217323867800 | 60000 | 59900 | 60000 | 59800 | 7199 |
| 376 | 20231109 | 131300 | 216892601300 | 59900 | 59700 | 59900 | 59700 | 4380 |
| 377 | 20231109 | 131200 | 216630819800 | 59700 | 59600 | 59800 | 59600 | 2600 |
| 378 | 20231109 | 131100 | 216475626300 | 59600 | 59400 | 59700 | 59400 | 2309 |
| 379 | 20231109 | 131000 | 216338116400 | 59500 | 59400 | 59600 | 59400 | 5557 |
| 380 | 20231109 | 130900 | 216007639900 | 59400 | 59600 | 59600 | 59400 | 4988 |
| 381 | 20231109 | 130800 | 215711138000 | 59400 | 59500 | 59600 | 59400 | 6181 |
| 382 | 20231109 | 130700 | 215343339000 | 59500 | 59600 | 59600 | 59400 | 10675 |
| 383 | 20231109 | 130600 | 214708084300 | 59500 | 59600 | 59700 | 59500 | 5782 |
| 384 | 20231109 | 130500 | 214363479700 | 59600 | 59800 | 59800 | 59500 | 10639 |
| 385 | 20231109 | 130400 | 213729275600 | 59800 | 59900 | 59900 | 59700 | 3380 |
| 386 | 20231109 | 130300 | 213527034100 | 59800 | 59800 | 59900 | 59800 | 492 |
| 387 | 20231109 | 130200 | 213497579700 | 59800 | 59900 | 60000 | 59800 | 1303 |
| 388 | 20231109 | 130100 | 213419547600 | 59900 | 59900 | 60000 | 59900 | 656 |
| 389 | 20231109 | 130000 | 213380223000 | 59900 | 60000 | 60000 | 59800 | 2965 |
| 390 | 20231109 | 125900 | 213202591400 | 60000 | 60000 | 60000 | 59900 | 1882 |
| 391 | 20231109 | 125800 | 213089781800 | 59900 | 59800 | 59900 | 59700 | 6685 |
| 392 | 20231109 | 125700 | 212690042200 | 59700 | 59800 | 59800 | 59700 | 4307 |
| 393 | 20231109 | 125600 | 212432842100 | 59800 | 59800 | 59900 | 59800 | 1898 |
| 394 | 20231109 | 125500 | 212319305800 | 59800 | 59800 | 59900 | 59700 | 4308 |
| 395 | 20231109 | 125400 | 212061582200 | 59900 | 59900 | 60000 | 59700 | 9827 |
| 396 | 20231109 | 125300 | 211473836600 | 59900 | 60100 | 60100 | 59900 | 5168 |
| 397 | 20231109 | 125200 | 211164041400 | 60100 | 60100 | 60100 | 60000 | 4783 |
| 398 | 20231109 | 125100 | 210876759000 | 60200 | 60200 | 60300 | 60100 | 1766 |
| 399 | 20231109 | 125000 | 210770426300 | 60300 | 60400 | 60400 | 60200 | 2857 |
| 400 | 20231109 | 124900 | 210598180500 | 60400 | 60400 | 60500 | 60300 | 1630 |
| 401 | 20231109 | 124800 | 210499716400 | 60400 | 60400 | 60400 | 60300 | 2314 |
| 402 | 20231109 | 124700 | 210360071900 | 60300 | 60500 | 60500 | 60300 | 3643 |
| 403 | 20231109 | 124600 | 210139934000 | 60500 | 60300 | 60500 | 60300 | 3848 |
| 404 | 20231109 | 124500 | 209907303400 | 60300 | 60300 | 60300 | 60100 | 5766 |
| 405 | 20231109 | 124400 | 209559774100 | 60300 | 59900 | 60300 | 59900 | 7531 |
| 406 | 20231109 | 124300 | 209107066600 | 59900 | 60000 | 60100 | 59800 | 14441 |
| 407 | 20231109 | 124200 | 208241633800 | 60000 | 60000 | 60100 | 60000 | 3862 |
| 408 | 20231109 | 124100 | 208009850200 | 60000 | 60100 | 60200 | 60000 | 3232 |
| 409 | 20231109 | 124000 | 207815606600 | 60200 | 60200 | 60200 | 60000 | 5844 |
| 410 | 20231109 | 123900 | 207464446600 | 60200 | 60200 | 60200 | 60100 | 1237 |
| 411 | 20231109 | 123800 | 207390033000 | 60200 | 60300 | 60300 | 60100 | 2276 |
| 412 | 20231109 | 123700 | 207252999400 | 60300 | 60000 | 60300 | 60000 | 4185 |
| 413 | 20231109 | 123600 | 207001167300 | 60100 | 60200 | 60200 | 60000 | 4007 |
| 414 | 20231109 | 123500 | 206760346300 | 60200 | 60100 | 60300 | 60000 | 14941 |
| 415 | 20231109 | 123400 | 205862308200 | 60100 | 60300 | 60400 | 60100 | 7397 |
| 416 | 20231109 | 123300 | 205416786600 | 60300 | 60300 | 60400 | 60200 | 11773 |
| 417 | 20231109 | 123200 | 204706951800 | 60400 | 60500 | 60600 | 60300 | 12238 |
| 418 | 20231109 | 123100 | 203967418600 | 60500 | 60500 | 60600 | 60400 | 4323 |
| 419 | 20231109 | 123000 | 203706067300 | 60500 | 60600 | 60600 | 60500 | 2405 |
| 420 | 20231109 | 122900 | 203560543600 | 60500 | 60500 | 60700 | 60500 | 1838 |
| 421 | 20231109 | 122800 | 203449173600 | 60500 | 60600 | 60600 | 60500 | 3341 |
| 422 | 20231109 | 122700 | 203246902900 | 60600 | 60600 | 60700 | 60500 | 4089 |
| 423 | 20231109 | 122600 | 202999078100 | 60600 | 60700 | 60700 | 60600 | 1677 |
| 424 | 20231109 | 122500 | 202897338900 | 60700 | 60800 | 60800 | 60600 | 1781 |
| 425 | 20231109 | 122400 | 202789202300 | 60700 | 60900 | 60900 | 60700 | 3309 |
| 426 | 20231109 | 122300 | 202587968600 | 60800 | 60800 | 60900 | 60800 | 913 |
| 427 | 20231109 | 122200 | 202532416400 | 60800 | 60900 | 60900 | 60800 | 2783 |
| 428 | 20231109 | 122100 | 202363127300 | 60900 | 60900 | 60900 | 60800 | 2619 |
| 429 | 20231109 | 122000 | 202203650000 | 60900 | 60700 | 60900 | 60700 | 2164 |
| 430 | 20231109 | 121900 | 202072064000 | 60800 | 60600 | 60800 | 60600 | 2719 |
| 431 | 20231109 | 121800 | 201906979200 | 60600 | 60600 | 60700 | 60600 | 1378 |
| 432 | 20231109 | 121700 | 201823417100 | 60700 | 60500 | 60700 | 60500 | 3892 |
| 433 | 20231109 | 121600 | 201587504500 | 60600 | 60600 | 60600 | 60400 | 4758 |
| 434 | 20231109 | 121500 | 201299614100 | 60500 | 60500 | 60600 | 60500 | 5294 |
| 435 | 20231109 | 121400 | 200979243300 | 60500 | 60700 | 60700 | 60500 | 1937 |
| 436 | 20231109 | 121300 | 200861820100 | 60700 | 60500 | 60700 | 60500 | 1164 |
| 437 | 20231109 | 121200 | 200791244700 | 60600 | 60600 | 60800 | 60500 | 3024 |
| 438 | 20231109 | 121100 | 200607967400 | 60800 | 60700 | 60900 | 60600 | 17843 |
| 439 | 20231109 | 121000 | 199526227400 | 60800 | 60900 | 60900 | 60700 | 3586 |
| 440 | 20231109 | 120900 | 199308221700 | 60800 | 60800 | 60900 | 60700 | 1590 |
| 441 | 20231109 | 120800 | 199211562200 | 60800 | 60700 | 60900 | 60600 | 1703 |
| 442 | 20231109 | 120700 | 199108125100 | 60700 | 60800 | 60800 | 60600 | 2224 |
| 443 | 20231109 | 120600 | 198973265700 | 60700 | 60700 | 60800 | 60600 | 2629 |
| 444 | 20231109 | 120500 | 198813576700 | 60800 | 60800 | 60800 | 60500 | 16363 |
| 445 | 20231109 | 120400 | 197820584700 | 60800 | 60900 | 61000 | 60800 | 1241 |
| 446 | 20231109 | 120300 | 197745018700 | 60900 | 61000 | 61000 | 60700 | 3983 |
| 447 | 20231109 | 120200 | 197502583400 | 61000 | 61100 | 61200 | 60900 | 3079 |
| 448 | 20231109 | 120100 | 197314604300 | 61100 | 61200 | 61200 | 61000 | 3366 |
| 449 | 20231109 | 120000 | 197108763000 | 61100 | 60900 | 61200 | 60800 | 10885 |
| 450 | 20231109 | 115900 | 196443967200 | 60900 | 61000 | 61000 | 60800 | 1098 |
| 451 | 20231109 | 115800 | 196377078900 | 61000 | 60800 | 61000 | 60700 | 2477 |
| 452 | 20231109 | 115700 | 196226285100 | 60700 | 60800 | 60900 | 60700 | 2561 |
| 453 | 20231109 | 115600 | 196070561500 | 60800 | 60900 | 61000 | 60800 | 3001 |
| 454 | 20231109 | 115500 | 195888008300 | 60900 | 61000 | 61000 | 60800 | 2098 |
| 455 | 20231109 | 115400 | 195760222000 | 60900 | 60900 | 61000 | 60900 | 1398 |
| 456 | 20231109 | 115300 | 195675011000 | 61000 | 60800 | 61000 | 60800 | 731 |
| 457 | 20231109 | 115200 | 195630465200 | 60900 | 60900 | 60900 | 60800 | 2324 |
| 458 | 20231109 | 115100 | 195488981400 | 60900 | 60800 | 60900 | 60800 | 2946 |
| 459 | 20231109 | 115000 | 195309814700 | 60900 | 60800 | 60900 | 60800 | 1521 |
| 460 | 20231109 | 114900 | 195217275800 | 60900 | 60900 | 60900 | 60700 | 4031 |
| 461 | 20231109 | 114800 | 194972238300 | 60800 | 60800 | 61000 | 60800 | 3969 |
| 462 | 20231109 | 114700 | 194730742800 | 60800 | 60800 | 60900 | 60700 | 6868 |
| 463 | 20231109 | 114600 | 194313212600 | 60800 | 61100 | 61200 | 60700 | 12877 |
| 464 | 20231109 | 114500 | 193528830100 | 61200 | 61200 | 61200 | 61100 | 3530 |
| 465 | 20231109 | 114400 | 193312897500 | 61300 | 61300 | 61300 | 61200 | 1813 |
| 466 | 20231109 | 114300 | 193201853400 | 61300 | 61300 | 61400 | 61200 | 1746 |
| 467 | 20231109 | 114200 | 193094802300 | 61400 | 61400 | 61400 | 61200 | 4530 |
| 468 | 20231109 | 114100 | 192817046900 | 61400 | 61300 | 61500 | 61300 | 7082 |
| 469 | 20231109 | 114000 | 192382269900 | 61400 | 61200 | 61400 | 61200 | 4855 |
| 470 | 20231109 | 113900 | 192084663400 | 61200 | 61300 | 61300 | 61100 | 4741 |
| 471 | 20231109 | 113800 | 191794348800 | 61300 | 61100 | 61300 | 61100 | 3705 |
| 472 | 20231109 | 113700 | 191567642600 | 61200 | 61200 | 61200 | 61000 | 3436 |
| 473 | 20231109 | 113600 | 191357660900 | 61200 | 61200 | 61300 | 61100 | 4709 |
| 474 | 20231109 | 113500 | 191069514200 | 61200 | 61300 | 61300 | 61200 | 3315 |
| 475 | 20231109 | 113400 | 190866390800 | 61300 | 61200 | 61400 | 61200 | 12743 |
| 476 | 20231109 | 113300 | 190084894600 | 61200 | 61000 | 61300 | 61000 | 7920 |
| 477 | 20231109 | 113200 | 189600394900 | 61000 | 61000 | 61100 | 60900 | 2197 |
| 478 | 20231109 | 113100 | 189466314400 | 61100 | 60700 | 61100 | 60700 | 5157 |
| 479 | 20231109 | 113000 | 189152151200 | 60800 | 60900 | 60900 | 60700 | 3942 |
| 480 | 20231109 | 112900 | 188912447200 | 60900 | 60900 | 61000 | 60800 | 2890 |
| 481 | 20231109 | 112800 | 188736507200 | 60900 | 60900 | 61000 | 60800 | 3078 |
| 482 | 20231109 | 112700 | 188549137000 | 60900 | 61000 | 61000 | 60900 | 3172 |
| 483 | 20231109 | 112600 | 188355800000 | 60900 | 61000 | 61100 | 60900 | 4147 |
| 484 | 20231109 | 112500 | 188103026000 | 61000 | 61100 | 61200 | 60900 | 3076 |
| 485 | 20231109 | 112400 | 187915250000 | 61200 | 61200 | 61200 | 60900 | 8707 |
| 486 | 20231109 | 112300 | 187383612300 | 61200 | 61000 | 61200 | 60900 | 10507 |
| 487 | 20231109 | 112200 | 186741841900 | 61100 | 60600 | 61100 | 60500 | 14581 |
| 488 | 20231109 | 112100 | 185855599600 | 60500 | 60600 | 60700 | 60400 | 5124 |
| 489 | 20231109 | 112000 | 185545409500 | 60700 | 60700 | 60800 | 60400 | 13888 |
| 490 | 20231109 | 111900 | 184704054700 | 60800 | 60700 | 60800 | 60600 | 5257 |
| 491 | 20231109 | 111800 | 184384653500 | 60700 | 60700 | 60800 | 60600 | 3120 |
| 492 | 20231109 | 111700 | 184195310300 | 60700 | 60600 | 60800 | 60600 | 3349 |
| 493 | 20231109 | 111600 | 183991945600 | 60700 | 60800 | 60800 | 60600 | 4998 |
| 494 | 20231109 | 111500 | 183688568200 | 60800 | 60700 | 60800 | 60700 | 3613 |
| 495 | 20231109 | 111400 | 183469073200 | 60800 | 60700 | 60800 | 60600 | 3865 |
| 496 | 20231109 | 111300 | 183234405700 | 60700 | 60600 | 60700 | 60600 | 6427 |
| 497 | 20231109 | 111200 | 182844541500 | 60600 | 60600 | 60700 | 60400 | 4854 |
| 498 | 20231109 | 111100 | 182550364000 | 60500 | 60800 | 60800 | 60400 | 17146 |
| 499 | 20231109 | 111000 | 181511221500 | 60700 | 60800 | 60800 | 60700 | 2700 |
| 500 | 20231109 | 110900 | 181347243900 | 60800 | 60800 | 61000 | 60700 | 6006 |
| 501 | 20231109 | 110800 | 180981712300 | 60900 | 60700 | 60900 | 60700 | 5945 |
| 502 | 20231109 | 110700 | 180620379200 | 60800 | 60800 | 60900 | 60500 | 16050 |
| 503 | 20231109 | 110600 | 179646383100 | 60700 | 60900 | 61000 | 60700 | 11235 |
| 504 | 20231109 | 110500 | 178962805600 | 61000 | 60800 | 61000 | 60500 | 31269 |
| 505 | 20231109 | 110400 | 177063600800 | 60900 | 61300 | 61300 | 60800 | 22201 |
| 506 | 20231109 | 110300 | 175708939100 | 61300 | 61300 | 61400 | 61200 | 6916 |
| 507 | 20231109 | 110200 | 175284945300 | 61300 | 61300 | 61500 | 61200 | 12380 |
| 508 | 20231109 | 110100 | 174525550300 | 61300 | 61200 | 61300 | 61100 | 8866 |
| 509 | 20231109 | 110000 | 173983444400 | 61100 | 60900 | 61200 | 60900 | 11388 |
| 510 | 20231109 | 105900 | 173288306900 | 61000 | 61000 | 61100 | 60900 | 6809 |
| 511 | 20231109 | 105800 | 172873145500 | 61000 | 60900 | 61200 | 60700 | 18191 |
| 512 | 20231109 | 105700 | 171764564100 | 60900 | 61200 | 61300 | 60700 | 31249 |
| 513 | 20231109 | 105600 | 169856943700 | 61200 | 61600 | 61700 | 61200 | 17740 |
| 514 | 20231109 | 105500 | 168766469600 | 61600 | 61800 | 61900 | 61400 | 24044 |
| 515 | 20231109 | 105400 | 167284718800 | 61900 | 62000 | 62200 | 61800 | 42383 |
| 516 | 20231109 | 105300 | 164656296100 | 62100 | 62200 | 62200 | 61800 | 36065 |
| 517 | 20231109 | 105200 | 162419288500 | 62100 | 61700 | 62200 | 61700 | 59962 |
| 518 | 20231109 | 105100 | 158703755300 | 61800 | 61700 | 61800 | 61600 | 17826 |
| 519 | 20231109 | 105000 | 157603600000 | 61800 | 61800 | 62000 | 61600 | 59879 |
| 520 | 20231109 | 104900 | 153900959000 | 61800 | 61400 | 61800 | 61200 | 53133 |
| 521 | 20231109 | 104800 | 150629738500 | 61200 | 61400 | 61500 | 61200 | 15619 |
| 522 | 20231109 | 104700 | 149671688700 | 61400 | 61200 | 61500 | 61100 | 30893 |
| 523 | 20231109 | 104600 | 147776888900 | 61100 | 61000 | 61200 | 60900 | 12516 |
| 524 | 20231109 | 104500 | 147012051000 | 61000 | 60700 | 61000 | 60600 | 10924 |
| 525 | 20231109 | 104400 | 146347475300 | 60700 | 60800 | 60900 | 60600 | 11521 |
| 526 | 20231109 | 104300 | 145647166400 | 60800 | 61000 | 61200 | 60500 | 24037 |
| 527 | 20231109 | 104200 | 144185946000 | 61000 | 61100 | 61300 | 60900 | 30744 |
| 528 | 20231109 | 104100 | 142307961000 | 61100 | 61200 | 61300 | 61000 | 12165 |
| 529 | 20231109 | 104000 | 141563460100 | 61200 | 61500 | 61500 | 61100 | 16724 |
| 530 | 20231109 | 103900 | 140538434900 | 61400 | 61400 | 61500 | 61300 | 35888 |
| 531 | 20231109 | 103800 | 138334362700 | 61300 | 61100 | 61400 | 61000 | 19571 |
| 532 | 20231109 | 103700 | 137136248500 | 61100 | 60600 | 61400 | 60600 | 37641 |
| 533 | 20231109 | 103600 | 134834360400 | 60600 | 61100 | 61100 | 60600 | 25681 |
| 534 | 20231109 | 103500 | 133270050800 | 61100 | 60500 | 61200 | 60400 | 81814 |
| 535 | 20231109 | 103400 | 128289617100 | 60500 | 60400 | 60600 | 60300 | 27080 |
| 536 | 20231109 | 103300 | 126651919500 | 60400 | 60200 | 60400 | 60200 | 7167 |
| 537 | 20231109 | 103200 | 126219829400 | 60200 | 60400 | 60400 | 60200 | 10577 |
| 538 | 20231109 | 103100 | 125581979800 | 60400 | 60200 | 60400 | 60100 | 6290 |
| 539 | 20231109 | 103000 | 125202735300 | 60200 | 60000 | 60300 | 60000 | 7273 |
| 540 | 20231109 | 102900 | 124765328500 | 60000 | 60200 | 60200 | 60000 | 5667 |
| 541 | 20231109 | 102800 | 124424502500 | 60100 | 60200 | 60300 | 60100 | 20835 |
| 542 | 20231109 | 102700 | 123170068100 | 60200 | 59900 | 60200 | 59900 | 10096 |
| 543 | 20231109 | 102600 | 122563912500 | 60000 | 59700 | 60000 | 59700 | 8896 |
| 544 | 20231109 | 102500 | 122031501900 | 59800 | 59800 | 59900 | 59600 | 5997 |
| 545 | 20231109 | 102400 | 121672963900 | 59800 | 59800 | 59900 | 59500 | 17816 |
| 546 | 20231109 | 102300 | 120609917800 | 59800 | 60000 | 60000 | 59700 | 16423 |
| 547 | 20231109 | 102200 | 119627560700 | 59900 | 59700 | 60000 | 59700 | 16886 |
| 548 | 20231109 | 102100 | 118616116400 | 59800 | 59900 | 59900 | 59700 | 16470 |
| 549 | 20231109 | 102000 | 117631066400 | 59800 | 59600 | 59900 | 59500 | 17107 |
| 550 | 20231109 | 101900 | 116609736800 | 59600 | 59400 | 59600 | 59400 | 25900 |
| 551 | 20231109 | 101800 | 115068767500 | 59400 | 59300 | 59400 | 59300 | 3252 |
| 552 | 20231109 | 101700 | 114875855200 | 59400 | 59300 | 59400 | 59200 | 7869 |
| 553 | 20231109 | 101600 | 114409195300 | 59200 | 59200 | 59300 | 59200 | 1973 |
| 554 | 20231109 | 101500 | 114292280000 | 59200 | 59100 | 59300 | 59100 | 2732 |
| 555 | 20231109 | 101400 | 114130499600 | 59100 | 59200 | 59200 | 59100 | 2437 |
| 556 | 20231109 | 101300 | 113986318000 | 59200 | 59300 | 59300 | 59100 | 10821 |
| 557 | 20231109 | 101200 | 113345889000 | 59200 | 59200 | 59300 | 59100 | 4774 |
| 558 | 20231109 | 101100 | 113063210100 | 59200 | 59000 | 59300 | 59000 | 5632 |
| 559 | 20231109 | 101000 | 112729865300 | 59100 | 58800 | 59100 | 58800 | 5265 |
| 560 | 20231109 | 100900 | 112419713100 | 58800 | 58700 | 58900 | 58700 | 2696 |
| 561 | 20231109 | 100800 | 112261359800 | 58700 | 58700 | 58900 | 58600 | 2599 |
| 562 | 20231109 | 100700 | 112108826600 | 58600 | 59000 | 59000 | 58600 | 8621 |
| 563 | 20231109 | 100600 | 111601804000 | 58900 | 59000 | 59100 | 58800 | 4480 |
| 564 | 20231109 | 100500 | 111337629900 | 59000 | 58800 | 59000 | 58800 | 3154 |
| 565 | 20231109 | 100400 | 111151976900 | 58800 | 58900 | 58900 | 58600 | 6479 |
| 566 | 20231109 | 100300 | 110771497300 | 58900 | 58900 | 59000 | 58700 | 12736 |
| 567 | 20231109 | 100200 | 110021422600 | 58900 | 59200 | 59300 | 58900 | 9410 |
| 568 | 20231109 | 100100 | 109465317900 | 59200 | 58900 | 59300 | 58900 | 11878 |
| 569 | 20231109 | 100000 | 108763327900 | 58900 | 58800 | 59000 | 58700 | 4502 |
| 570 | 20231109 | 095900 | 108498489000 | 58600 | 58900 | 58900 | 58600 | 7714 |
| 571 | 20231109 | 095800 | 108045244500 | 58900 | 58700 | 58900 | 58500 | 27977 |
| 572 | 20231109 | 095700 | 106406056800 | 58600 | 58900 | 59000 | 58600 | 13009 |
| 573 | 20231109 | 095600 | 105641788100 | 58800 | 59000 | 59100 | 58800 | 8294 |
| 574 | 20231109 | 095500 | 105152921800 | 58900 | 58900 | 59100 | 58800 | 9734 |
| 575 | 20231109 | 095400 | 104579099500 | 58800 | 58900 | 58900 | 58700 | 8490 |
| 576 | 20231109 | 095300 | 104079863500 | 58800 | 58900 | 59000 | 58800 | 9239 |
| 577 | 20231109 | 095200 | 103535659100 | 59000 | 58800 | 59100 | 58800 | 7807 |
| 578 | 20231109 | 095100 | 103075380700 | 58800 | 58800 | 59000 | 58700 | 13213 |
| 579 | 20231109 | 095000 | 102297868200 | 58900 | 59000 | 59100 | 58800 | 5767 |
| 580 | 20231109 | 094900 | 101957967600 | 59000 | 59300 | 59300 | 58900 | 14279 |
| 581 | 20231109 | 094800 | 101113062700 | 59300 | 58900 | 59400 | 58900 | 16127 |
| 582 | 20231109 | 094700 | 100159565800 | 59000 | 58700 | 59000 | 58600 | 21495 |
| 583 | 20231109 | 094600 | 98896011400 | 58800 | 59000 | 59000 | 58700 | 16923 |
| 584 | 20231109 | 094500 | 97900103400 | 58900 | 59200 | 59200 | 58800 | 21710 |
| 585 | 20231109 | 094400 | 96619713400 | 59100 | 59500 | 59600 | 59100 | 15214 |
| 586 | 20231109 | 094300 | 95717211900 | 59600 | 59400 | 59600 | 59300 | 8976 |
| 587 | 20231109 | 094200 | 95183757900 | 59400 | 59600 | 59600 | 59300 | 10602 |
| 588 | 20231109 | 094100 | 94553801400 | 59600 | 59300 | 59700 | 59100 | 12677 |
| 589 | 20231109 | 094000 | 93801187200 | 59200 | 59000 | 59400 | 59000 | 19742 |
| 590 | 20231109 | 093900 | 92632778300 | 59000 | 59100 | 59200 | 59000 | 16622 |
| 591 | 20231109 | 093800 | 91650555400 | 59200 | 59400 | 59400 | 59100 | 25481 |
| 592 | 20231109 | 093700 | 90141213200 | 59300 | 59700 | 59700 | 59300 | 25656 |
| 593 | 20231109 | 093600 | 88614995300 | 59700 | 59600 | 59700 | 59500 | 7602 |
| 594 | 20231109 | 093500 | 88161782000 | 59600 | 59500 | 59700 | 59500 | 10554 |
| 595 | 20231109 | 093400 | 87533473600 | 59500 | 59500 | 59600 | 59400 | 21390 |
| 596 | 20231109 | 093300 | 86260699800 | 59600 | 59600 | 59700 | 59500 | 9141 |
| 597 | 20231109 | 093200 | 85715850100 | 59600 | 60000 | 60000 | 59600 | 26287 |
| 598 | 20231109 | 093100 | 84147126000 | 59900 | 59800 | 60000 | 59700 | 15849 |
| 599 | 20231109 | 093000 | 83199386400 | 59800 | 60200 | 60200 | 59800 | 29213 |
| 600 | 20231109 | 092900 | 81448432300 | 60100 | 60300 | 60300 | 60100 | 8736 |
| 601 | 20231109 | 092800 | 80922939700 | 60200 | 60000 | 60300 | 60000 | 12253 |
| 602 | 20231109 | 092700 | 80187026700 | 60000 | 60600 | 60600 | 60000 | 16812 |
| 603 | 20231109 | 092600 | 79174754900 | 60600 | 60500 | 60700 | 60300 | 17822 |
| 604 | 20231109 | 092500 | 78097649300 | 60500 | 60600 | 60700 | 60500 | 8003 |
| 605 | 20231109 | 092400 | 77612862500 | 60700 | 60800 | 60900 | 60500 | 6768 |
| 606 | 20231109 | 092300 | 77202345600 | 60900 | 60900 | 61000 | 60600 | 11513 |
| 607 | 20231109 | 092200 | 76502234900 | 60900 | 60800 | 61000 | 60800 | 9518 |
| 608 | 20231109 | 092100 | 75922377800 | 60900 | 60500 | 61000 | 60500 | 13483 |
| 609 | 20231109 | 092000 | 75103415400 | 60500 | 60900 | 61000 | 60400 | 23365 |
| 610 | 20231109 | 091900 | 73685407700 | 61000 | 60900 | 61000 | 60700 | 18878 |
| 611 | 20231109 | 091800 | 72536109700 | 60900 | 61100 | 61200 | 60800 | 24261 |
| 612 | 20231109 | 091700 | 71057166800 | 61200 | 61000 | 61200 | 60800 | 39351 |
| 613 | 20231109 | 091600 | 68656772300 | 61000 | 60500 | 61000 | 60500 | 33001 |
| 614 | 20231109 | 091500 | 66650179700 | 60500 | 60800 | 60800 | 60400 | 23071 |
| 615 | 20231109 | 091400 | 65253120100 | 60800 | 60600 | 60800 | 60400 | 44760 |
| 616 | 20231109 | 091300 | 62538253700 | 60600 | 60200 | 60600 | 59800 | 30619 |
| 617 | 20231109 | 091200 | 60692900100 | 60200 | 59600 | 60600 | 59600 | 49809 |
| 618 | 20231109 | 091100 | 57694100000 | 59700 | 59600 | 59800 | 59500 | 31004 |
| 619 | 20231109 | 091000 | 55844839700 | 59500 | 60300 | 60300 | 59500 | 51079 |
| 620 | 20231109 | 090900 | 52785888200 | 60200 | 59900 | 60400 | 59900 | 42830 |
| 621 | 20231109 | 090800 | 50212084500 | 59900 | 60600 | 60800 | 59700 | 73295 |
| 622 | 20231109 | 090700 | 45804725900 | 60600 | 60900 | 61200 | 60600 | 42569 |
| 623 | 20231109 | 090600 | 43212985900 | 61000 | 60500 | 61200 | 60400 | 45358 |
| 624 | 20231109 | 090500 | 40450836000 | 60500 | 61000 | 61000 | 60400 | 81910 |
| 625 | 20231109 | 090400 | 35481924600 | 60900 | 61100 | 61200 | 60800 | 49552 |
| 626 | 20231109 | 090300 | 32460268300 | 60900 | 61500 | 61700 | 60900 | 61811 |
| 627 | 20231109 | 090200 | 28674710800 | 61500 | 61800 | 61800 | 61000 | 78787 |
| 628 | 20231109 | 090100 | 23842276400 | 61700 | 62000 | 62400 | 61600 | 117632 |
| 629 | 20231109 | 090000 | 16553512800 | 62100 | 61700 | 62400 | 61400 | 267673 |