31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 44465 |
| 3 | 20231106 | 182900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 4 | 20231106 | 182800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 5 | 20231106 | 182700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 6 | 20231106 | 182600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 7 | 20231106 | 182500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 8 | 20231106 | 182400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 9 | 20231106 | 182300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 10 | 20231106 | 182200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 11 | 20231106 | 182100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 12 | 20231106 | 182000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 13 | 20231106 | 181900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 14 | 20231106 | 181800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 15 | 20231106 | 181700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 16 | 20231106 | 181600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 17 | 20231106 | 181500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 18 | 20231106 | 181400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 19 | 20231106 | 181300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 20 | 20231106 | 181200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 21 | 20231106 | 181100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 22 | 20231106 | 181000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 23 | 20231106 | 180900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 24 | 20231106 | 180800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 25 | 20231106 | 180700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 26 | 20231106 | 180600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 27 | 20231106 | 180500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 28 | 20231106 | 180400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 29 | 20231106 | 180300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 30 | 20231106 | 180200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 31 | 20231106 | 180100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 32 | 20231106 | 180000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 44465 |
| 33 | 20231106 | 175900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 34 | 20231106 | 175800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 35 | 20231106 | 175700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 36 | 20231106 | 175600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 37 | 20231106 | 175500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 38 | 20231106 | 175400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 39 | 20231106 | 175300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 40 | 20231106 | 175200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 41 | 20231106 | 175100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 42 | 20231106 | 175000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 43 | 20231106 | 174900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 44 | 20231106 | 174800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 45 | 20231106 | 174700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 46 | 20231106 | 174600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 47 | 20231106 | 174500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 48 | 20231106 | 174400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 49 | 20231106 | 174300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 50 | 20231106 | 174200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 51 | 20231106 | 174100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 52 | 20231106 | 174000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 53 | 20231106 | 173900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 54 | 20231106 | 173800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 55 | 20231106 | 173700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 56 | 20231106 | 173600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 57 | 20231106 | 173500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 58 | 20231106 | 173400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 59 | 20231106 | 173300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 60 | 20231106 | 173200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 61 | 20231106 | 173100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 62 | 20231106 | 173000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 44465 |
| 63 | 20231106 | 172900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 64 | 20231106 | 172800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 65 | 20231106 | 172700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 66 | 20231106 | 172600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 67 | 20231106 | 172500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 68 | 20231106 | 172400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 69 | 20231106 | 172300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 70 | 20231106 | 172200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 71 | 20231106 | 172100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 72 | 20231106 | 172000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 73 | 20231106 | 171900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 74 | 20231106 | 171800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 75 | 20231106 | 171700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 76 | 20231106 | 171600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 77 | 20231106 | 171500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 78 | 20231106 | 171400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 79 | 20231106 | 171300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 80 | 20231106 | 171200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 81 | 20231106 | 171100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 82 | 20231106 | 171000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 83 | 20231106 | 170900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 84 | 20231106 | 170800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 85 | 20231106 | 170700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 86 | 20231106 | 170600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 87 | 20231106 | 170500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 88 | 20231106 | 170400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 89 | 20231106 | 170300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 90 | 20231106 | 170200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 91 | 20231106 | 170100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 92 | 20231106 | 170000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 44465 |
| 93 | 20231106 | 165900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 94 | 20231106 | 165800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 95 | 20231106 | 165700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 96 | 20231106 | 165600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 97 | 20231106 | 165500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 98 | 20231106 | 165400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 99 | 20231106 | 165300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 100 | 20231106 | 165200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 101 | 20231106 | 165100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 102 | 20231106 | 165000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 103 | 20231106 | 164900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 104 | 20231106 | 164800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 105 | 20231106 | 164700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 106 | 20231106 | 164600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 107 | 20231106 | 164500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 108 | 20231106 | 164400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 109 | 20231106 | 164300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 110 | 20231106 | 164200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 111 | 20231106 | 164100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 112 | 20231106 | 164000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 113 | 20231106 | 163900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 114 | 20231106 | 163800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 115 | 20231106 | 163700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 116 | 20231106 | 163600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 117 | 20231106 | 163500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 118 | 20231106 | 163400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 119 | 20231106 | 163300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 120 | 20231106 | 163200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 121 | 20231106 | 163100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 122 | 20231106 | 163000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 44465 |
| 123 | 20231106 | 162900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 124 | 20231106 | 162800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 125 | 20231106 | 162700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 126 | 20231106 | 162600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 127 | 20231106 | 162500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 128 | 20231106 | 162400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 129 | 20231106 | 162300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 130 | 20231106 | 162200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 131 | 20231106 | 162100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 132 | 20231106 | 162000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 133 | 20231106 | 161900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 134 | 20231106 | 161800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 135 | 20231106 | 161700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 136 | 20231106 | 161600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 137 | 20231106 | 161500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 138 | 20231106 | 161400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 139 | 20231106 | 161300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 140 | 20231106 | 161200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 141 | 20231106 | 161100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 142 | 20231106 | 161000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 143 | 20231106 | 160900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 144 | 20231106 | 160800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 145 | 20231106 | 160700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 146 | 20231106 | 160600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 147 | 20231106 | 160500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 148 | 20231106 | 160400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 149 | 20231106 | 160300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 150 | 20231106 | 160200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 151 | 20231106 | 160100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 152 | 20231106 | 160000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 44465 |
| 153 | 20231106 | 155900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 154 | 20231106 | 155800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 155 | 20231106 | 155700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 156 | 20231106 | 155600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 157 | 20231106 | 155500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 158 | 20231106 | 155400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 159 | 20231106 | 155300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 160 | 20231106 | 155200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 161 | 20231106 | 155100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 162 | 20231106 | 155000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 163 | 20231106 | 154900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 164 | 20231106 | 154800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 165 | 20231106 | 154700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 166 | 20231106 | 154600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 167 | 20231106 | 154500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 168 | 20231106 | 154400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 169 | 20231106 | 154300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 170 | 20231106 | 154200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 171 | 20231106 | 154100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 172 | 20231106 | 154000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 173 | 20231106 | 153900 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 174 | 20231106 | 153800 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 175 | 20231106 | 153700 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 176 | 20231106 | 153600 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 177 | 20231106 | 153500 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 178 | 20231106 | 153400 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 179 | 20231106 | 153300 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 180 | 20231106 | 153200 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 181 | 20231106 | 153100 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 0 |
| 182 | 20231106 | 153000 | 42951684800 | 63300 | 63300 | 63300 | 63300 | 88930 |
| 183 | 20231106 | 152900 | 40137050300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 184 | 20231106 | 152800 | 40137050300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 185 | 20231106 | 152700 | 40137050300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 186 | 20231106 | 152600 | 40137050300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 187 | 20231106 | 152500 | 40137050300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 188 | 20231106 | 152400 | 40137050300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 189 | 20231106 | 152300 | 40137050300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 190 | 20231106 | 152200 | 40137050300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 191 | 20231106 | 152100 | 40137050300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 192 | 20231106 | 152000 | 40137050300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 193 | 20231106 | 151900 | 40137050300 | 62700 | 62700 | 62800 | 62600 | 5072 |
| 194 | 20231106 | 151800 | 39819042400 | 62600 | 62700 | 62700 | 62600 | 1726 |
| 195 | 20231106 | 151700 | 39710928900 | 62600 | 62600 | 62700 | 62600 | 1087 |
| 196 | 20231106 | 151600 | 39642819600 | 62700 | 62600 | 62700 | 62600 | 787 |
| 197 | 20231106 | 151500 | 39593513400 | 62600 | 62600 | 62700 | 62600 | 1254 |
| 198 | 20231106 | 151400 | 39514938900 | 62700 | 62700 | 62700 | 62600 | 1199 |
| 199 | 20231106 | 151300 | 39439781900 | 62600 | 62700 | 62700 | 62600 | 1369 |
| 200 | 20231106 | 151200 | 39354030300 | 62700 | 62600 | 62700 | 62600 | 3311 |
| 201 | 20231106 | 151100 | 39146501400 | 62700 | 62700 | 62700 | 62600 | 1260 |
| 202 | 20231106 | 151000 | 39067583600 | 62600 | 62600 | 62700 | 62600 | 1062 |
| 203 | 20231106 | 150900 | 39001062900 | 62700 | 62700 | 62700 | 62600 | 1196 |
| 204 | 20231106 | 150800 | 38926104400 | 62700 | 62600 | 62700 | 62600 | 2286 |
| 205 | 20231106 | 150700 | 38782796000 | 62700 | 62700 | 62800 | 62600 | 1948 |
| 206 | 20231106 | 150600 | 38660682300 | 62600 | 62700 | 62700 | 62600 | 959 |
| 207 | 20231106 | 150500 | 38600563100 | 62600 | 62600 | 62700 | 62600 | 1058 |
| 208 | 20231106 | 150400 | 38534273800 | 62600 | 62600 | 62700 | 62600 | 657 |
| 209 | 20231106 | 150300 | 38493128000 | 62600 | 62600 | 62700 | 62500 | 1971 |
| 210 | 20231106 | 150200 | 38369730800 | 62600 | 62600 | 62700 | 62500 | 1337 |
| 211 | 20231106 | 150100 | 38286028300 | 62600 | 62600 | 62700 | 62600 | 1415 |
| 212 | 20231106 | 150000 | 38197399400 | 62600 | 62700 | 62800 | 62600 | 2346 |
| 213 | 20231106 | 145900 | 38050389000 | 62700 | 62600 | 62800 | 62600 | 863 |
| 214 | 20231106 | 145800 | 37996283200 | 62700 | 62600 | 62800 | 62600 | 1208 |
| 215 | 20231106 | 145700 | 37920531900 | 62700 | 62700 | 62800 | 62600 | 3253 |
| 216 | 20231106 | 145600 | 37716383600 | 62700 | 62800 | 62800 | 62700 | 1621 |
| 217 | 20231106 | 145500 | 37614706300 | 62700 | 62700 | 62800 | 62600 | 1103 |
| 218 | 20231106 | 145400 | 37545536000 | 62600 | 62600 | 62700 | 62600 | 646 |
| 219 | 20231106 | 145300 | 37505060500 | 62600 | 62700 | 62700 | 62500 | 3481 |
| 220 | 20231106 | 145200 | 37286950000 | 62600 | 62700 | 62700 | 62500 | 1552 |
| 221 | 20231106 | 145100 | 37189804800 | 62700 | 62700 | 62700 | 62500 | 3743 |
| 222 | 20231106 | 145000 | 36955381700 | 62700 | 62700 | 62800 | 62700 | 1602 |
| 223 | 20231106 | 144900 | 36854869500 | 62700 | 62700 | 62800 | 62700 | 1147 |
| 224 | 20231106 | 144800 | 36782898400 | 62800 | 62600 | 62800 | 62600 | 2627 |
| 225 | 20231106 | 144700 | 36618195300 | 62600 | 62700 | 62700 | 62600 | 916 |
| 226 | 20231106 | 144600 | 36560802400 | 62700 | 62600 | 62700 | 62500 | 1421 |
| 227 | 20231106 | 144500 | 36471783700 | 62500 | 62500 | 62700 | 62500 | 589 |
| 228 | 20231106 | 144400 | 36434926400 | 62600 | 62500 | 62700 | 62500 | 2462 |
| 229 | 20231106 | 144300 | 36280821800 | 62500 | 62600 | 62600 | 62500 | 641 |
| 230 | 20231106 | 144200 | 36240721100 | 62500 | 62500 | 62600 | 62500 | 999 |
| 231 | 20231106 | 144100 | 36178272800 | 62600 | 62500 | 62600 | 62500 | 996 |
| 232 | 20231106 | 144000 | 36115970800 | 62600 | 62500 | 62600 | 62500 | 671 |
| 233 | 20231106 | 143900 | 36073988400 | 62600 | 62500 | 62600 | 62500 | 1108 |
| 234 | 20231106 | 143800 | 36004697900 | 62600 | 62500 | 62600 | 62400 | 1027 |
| 235 | 20231106 | 143700 | 35940491300 | 62500 | 62400 | 62600 | 62400 | 1071 |
| 236 | 20231106 | 143600 | 35873562200 | 62400 | 62500 | 62500 | 62400 | 1001 |
| 237 | 20231106 | 143500 | 35811050300 | 62500 | 62400 | 62500 | 62300 | 742 |
| 238 | 20231106 | 143400 | 35764735500 | 62400 | 62400 | 62500 | 62400 | 646 |
| 239 | 20231106 | 143300 | 35724392400 | 62300 | 62500 | 62500 | 62300 | 651 |
| 240 | 20231106 | 143200 | 35683790900 | 62300 | 62300 | 62500 | 62300 | 1537 |
| 241 | 20231106 | 143100 | 35587865000 | 62400 | 62300 | 62400 | 62300 | 534 |
| 242 | 20231106 | 143000 | 35554571000 | 62400 | 62400 | 62400 | 62300 | 766 |
| 243 | 20231106 | 142900 | 35506815900 | 62300 | 62300 | 62300 | 62200 | 1064 |
| 244 | 20231106 | 142800 | 35440552500 | 62200 | 62300 | 62400 | 62200 | 2353 |
| 245 | 20231106 | 142700 | 35294004900 | 62500 | 62400 | 62500 | 62300 | 908 |
| 246 | 20231106 | 142600 | 35237382600 | 62400 | 62500 | 62500 | 62300 | 1226 |
| 247 | 20231106 | 142500 | 35160857800 | 62500 | 62300 | 62500 | 62300 | 655 |
| 248 | 20231106 | 142400 | 35119971600 | 62300 | 62400 | 62500 | 62300 | 901 |
| 249 | 20231106 | 142300 | 35063766000 | 62400 | 62300 | 62500 | 62300 | 882 |
| 250 | 20231106 | 142200 | 35008739600 | 62400 | 62400 | 62400 | 62300 | 777 |
| 251 | 20231106 | 142100 | 34960293600 | 62400 | 62300 | 62400 | 62300 | 715 |
| 252 | 20231106 | 142000 | 34915725300 | 62400 | 62500 | 62600 | 62400 | 2814 |
| 253 | 20231106 | 141900 | 34739989900 | 62500 | 62500 | 62500 | 62400 | 999 |
| 254 | 20231106 | 141800 | 34677633800 | 62500 | 62400 | 62500 | 62400 | 744 |
| 255 | 20231106 | 141700 | 34631171500 | 62500 | 62500 | 62500 | 62400 | 699 |
| 256 | 20231106 | 141600 | 34587512700 | 62400 | 62600 | 62600 | 62400 | 724 |
| 257 | 20231106 | 141500 | 34542269400 | 62600 | 62400 | 62600 | 62400 | 955 |
| 258 | 20231106 | 141400 | 34482607500 | 62400 | 62400 | 62500 | 62400 | 691 |
| 259 | 20231106 | 141300 | 34439435700 | 62400 | 62500 | 62500 | 62400 | 1558 |
| 260 | 20231106 | 141200 | 34342155200 | 62600 | 62400 | 62600 | 62400 | 438 |
| 261 | 20231106 | 141100 | 34314783900 | 62400 | 62500 | 62600 | 62400 | 922 |
| 262 | 20231106 | 141000 | 34257144200 | 62500 | 62500 | 62600 | 62400 | 635 |
| 263 | 20231106 | 140900 | 34217431400 | 62500 | 62500 | 62600 | 62400 | 847 |
| 264 | 20231106 | 140800 | 34164480000 | 62500 | 62500 | 62600 | 62500 | 615 |
| 265 | 20231106 | 140700 | 34126018100 | 62500 | 62400 | 62500 | 62400 | 650 |
| 266 | 20231106 | 140600 | 34085409200 | 62400 | 62400 | 62500 | 62400 | 830 |
| 267 | 20231106 | 140500 | 34033569700 | 62500 | 62500 | 62600 | 62400 | 789 |
| 268 | 20231106 | 140400 | 33984234900 | 62500 | 62500 | 62600 | 62500 | 2303 |
| 269 | 20231106 | 140300 | 33840274200 | 62600 | 62600 | 62600 | 62500 | 872 |
| 270 | 20231106 | 140200 | 33785740800 | 62500 | 62400 | 62600 | 62400 | 1321 |
| 271 | 20231106 | 140100 | 33703093800 | 62600 | 62700 | 62700 | 62400 | 2063 |
| 272 | 20231106 | 140000 | 33573818800 | 62700 | 62500 | 62800 | 62500 | 3795 |
| 273 | 20231106 | 135900 | 33335934300 | 62600 | 62400 | 62700 | 62400 | 1436 |
| 274 | 20231106 | 135800 | 33246064000 | 62500 | 62400 | 62500 | 62300 | 2525 |
| 275 | 20231106 | 135700 | 33088332000 | 62400 | 62400 | 62500 | 62300 | 718 |
| 276 | 20231106 | 135600 | 33043524400 | 62500 | 62500 | 62500 | 62400 | 924 |
| 277 | 20231106 | 135500 | 32985837700 | 62400 | 62500 | 62500 | 62400 | 1199 |
| 278 | 20231106 | 135400 | 32910945000 | 62500 | 62500 | 62600 | 62500 | 3605 |
| 279 | 20231106 | 135300 | 32685369400 | 62500 | 62500 | 62600 | 62400 | 2239 |
| 280 | 20231106 | 135200 | 32545436900 | 62400 | 62500 | 62500 | 62400 | 661 |
| 281 | 20231106 | 135100 | 32504149300 | 62500 | 62400 | 62500 | 62300 | 1278 |
| 282 | 20231106 | 135000 | 32424344100 | 62400 | 62400 | 62600 | 62400 | 1814 |
| 283 | 20231106 | 134900 | 32311069500 | 62500 | 62400 | 62500 | 62400 | 2464 |
| 284 | 20231106 | 134800 | 32157196200 | 62500 | 62500 | 62500 | 62400 | 811 |
| 285 | 20231106 | 134700 | 32106538900 | 62400 | 62300 | 62500 | 62300 | 837 |
| 286 | 20231106 | 134600 | 32054289400 | 62300 | 62400 | 62400 | 62300 | 624 |
| 287 | 20231106 | 134500 | 32015367600 | 62300 | 62300 | 62400 | 62200 | 837 |
| 288 | 20231106 | 134400 | 31963201100 | 62300 | 62300 | 62500 | 62200 | 2189 |
| 289 | 20231106 | 134300 | 31826687300 | 62300 | 62400 | 62500 | 62300 | 870 |
| 290 | 20231106 | 134200 | 31772421800 | 62300 | 62500 | 62500 | 62300 | 2129 |
| 291 | 20231106 | 134100 | 31639607700 | 62500 | 62500 | 62500 | 62400 | 573 |
| 292 | 20231106 | 134000 | 31603817900 | 62500 | 62500 | 62500 | 62400 | 618 |
| 293 | 20231106 | 133900 | 31565213600 | 62500 | 62400 | 62500 | 62400 | 752 |
| 294 | 20231106 | 133800 | 31518243800 | 62400 | 62500 | 62500 | 62400 | 922 |
| 295 | 20231106 | 133700 | 31460670500 | 62500 | 62500 | 62500 | 62400 | 1270 |
| 296 | 20231106 | 133600 | 31381325900 | 62400 | 62400 | 62500 | 62300 | 2972 |
| 297 | 20231106 | 133500 | 31195852800 | 62400 | 62400 | 62400 | 62300 | 1379 |
| 298 | 20231106 | 133400 | 31109820600 | 62400 | 62400 | 62500 | 62300 | 2920 |
| 299 | 20231106 | 133300 | 30927662700 | 62300 | 62100 | 62400 | 62100 | 3871 |
| 300 | 20231106 | 133200 | 30686779300 | 62200 | 62200 | 62200 | 62100 | 1230 |
| 301 | 20231106 | 133100 | 30610315200 | 62200 | 62100 | 62200 | 62000 | 2055 |
| 302 | 20231106 | 133000 | 30482709000 | 62000 | 62000 | 62100 | 61900 | 1101 |
| 303 | 20231106 | 132900 | 30414402800 | 61900 | 62000 | 62100 | 61900 | 1117 |
| 304 | 20231106 | 132800 | 30345123700 | 62100 | 61900 | 62100 | 61800 | 2554 |
| 305 | 20231106 | 132700 | 30187000800 | 62000 | 61900 | 62000 | 61800 | 1385 |
| 306 | 20231106 | 132600 | 30101178600 | 61900 | 62000 | 62000 | 61800 | 6078 |
| 307 | 20231106 | 132500 | 29724524700 | 62100 | 62000 | 62100 | 62000 | 382 |
| 308 | 20231106 | 132400 | 29700834400 | 62000 | 62100 | 62100 | 62000 | 1257 |
| 309 | 20231106 | 132300 | 29622858800 | 62000 | 62100 | 62100 | 62000 | 569 |
| 310 | 20231106 | 132200 | 29587541500 | 62100 | 62200 | 62200 | 62000 | 1624 |
| 311 | 20231106 | 132100 | 29486723200 | 62200 | 62200 | 62200 | 62100 | 436 |
| 312 | 20231106 | 132000 | 29459644300 | 62200 | 62200 | 62200 | 62100 | 1338 |
| 313 | 20231106 | 131900 | 29376552300 | 62100 | 62100 | 62200 | 62100 | 990 |
| 314 | 20231106 | 131800 | 29315057600 | 62100 | 62100 | 62200 | 62000 | 2001 |
| 315 | 20231106 | 131700 | 29190796800 | 62100 | 62100 | 62200 | 62000 | 1826 |
| 316 | 20231106 | 131600 | 29077458100 | 62200 | 62100 | 62200 | 62100 | 997 |
| 317 | 20231106 | 131500 | 29015539700 | 62100 | 62100 | 62200 | 62100 | 1490 |
| 318 | 20231106 | 131400 | 28922879600 | 62200 | 62100 | 62200 | 62100 | 1158 |
| 319 | 20231106 | 131300 | 28850967000 | 62100 | 62100 | 62200 | 62100 | 1986 |
| 320 | 20231106 | 131200 | 28727610300 | 62100 | 62100 | 62200 | 62100 | 362 |
| 321 | 20231106 | 131100 | 28705118300 | 62100 | 62200 | 62200 | 62100 | 553 |
| 322 | 20231106 | 131000 | 28670723600 | 62200 | 62100 | 62200 | 62100 | 102 |
| 323 | 20231106 | 130900 | 28664388900 | 62100 | 62100 | 62200 | 62100 | 487 |
| 324 | 20231106 | 130800 | 28634116400 | 62100 | 62300 | 62300 | 62100 | 541 |
| 325 | 20231106 | 130700 | 28600473400 | 62300 | 62200 | 62300 | 62200 | 1997 |
| 326 | 20231106 | 130600 | 28476256600 | 62200 | 62200 | 62300 | 62200 | 476 |
| 327 | 20231106 | 130500 | 28446639300 | 62300 | 62200 | 62300 | 62200 | 191 |
| 328 | 20231106 | 130400 | 28434743700 | 62200 | 62300 | 62300 | 62100 | 971 |
| 329 | 20231106 | 130300 | 28374357300 | 62200 | 62300 | 62400 | 62200 | 495 |
| 330 | 20231106 | 130200 | 28343542000 | 62300 | 62300 | 62400 | 62200 | 556 |
| 331 | 20231106 | 130100 | 28308904700 | 62300 | 62200 | 62400 | 62200 | 613 |
| 332 | 20231106 | 130000 | 28270739500 | 62200 | 62300 | 62300 | 62200 | 856 |
| 333 | 20231106 | 125900 | 28217453300 | 62300 | 62200 | 62300 | 62100 | 1198 |
| 334 | 20231106 | 125800 | 28142884600 | 62200 | 62200 | 62300 | 62200 | 1100 |
| 335 | 20231106 | 125700 | 28074462900 | 62200 | 62200 | 62300 | 62200 | 691 |
| 336 | 20231106 | 125600 | 28031464300 | 62200 | 62300 | 62300 | 62200 | 504 |
| 337 | 20231106 | 125500 | 28000109400 | 62300 | 62300 | 62300 | 62200 | 474 |
| 338 | 20231106 | 125400 | 27970625000 | 62200 | 62300 | 62300 | 62200 | 207 |
| 339 | 20231106 | 125300 | 27957747600 | 62300 | 62200 | 62300 | 62200 | 304 |
| 340 | 20231106 | 125200 | 27938815300 | 62200 | 62300 | 62300 | 62200 | 225 |
| 341 | 20231106 | 125100 | 27924815400 | 62200 | 62200 | 62300 | 62200 | 375 |
| 342 | 20231106 | 125000 | 27901486100 | 62200 | 62400 | 62400 | 62200 | 2014 |
| 343 | 20231106 | 124900 | 27776082100 | 62400 | 62400 | 62500 | 62300 | 1620 |
| 344 | 20231106 | 124800 | 27674993100 | 62400 | 62400 | 62500 | 62400 | 451 |
| 345 | 20231106 | 124700 | 27646840600 | 62500 | 62500 | 62600 | 62400 | 1166 |
| 346 | 20231106 | 124600 | 27573963500 | 62500 | 62500 | 62600 | 62500 | 602 |
| 347 | 20231106 | 124500 | 27536321200 | 62600 | 62500 | 62600 | 62500 | 1450 |
| 348 | 20231106 | 124400 | 27445693700 | 62600 | 62500 | 62600 | 62500 | 440 |
| 349 | 20231106 | 124300 | 27418163000 | 62500 | 62600 | 62600 | 62500 | 2096 |
| 350 | 20231106 | 124200 | 27287010500 | 62600 | 62600 | 62700 | 62600 | 936 |
| 351 | 20231106 | 124100 | 27228331900 | 62600 | 62600 | 62700 | 62600 | 617 |
| 352 | 20231106 | 124000 | 27189699800 | 62600 | 62700 | 62700 | 62600 | 998 |
| 353 | 20231106 | 123900 | 27127139800 | 62600 | 62600 | 62700 | 62500 | 555 |
| 354 | 20231106 | 123800 | 27092392200 | 62600 | 62500 | 62600 | 62500 | 2252 |
| 355 | 20231106 | 123700 | 26951534300 | 62500 | 62700 | 62700 | 62500 | 580 |
| 356 | 20231106 | 123600 | 26915231800 | 62600 | 62500 | 62700 | 62400 | 4113 |
| 357 | 20231106 | 123500 | 26657955600 | 62600 | 62600 | 62600 | 62500 | 697 |
| 358 | 20231106 | 123400 | 26614342600 | 62600 | 62600 | 62600 | 62500 | 221 |
| 359 | 20231106 | 123300 | 26600519000 | 62500 | 62400 | 62600 | 62400 | 1911 |
| 360 | 20231106 | 123200 | 26481073800 | 62500 | 62400 | 62500 | 62300 | 1425 |
| 361 | 20231106 | 123100 | 26392049000 | 62400 | 62400 | 62500 | 62300 | 2583 |
| 362 | 20231106 | 123000 | 26230882800 | 62300 | 62300 | 62400 | 62300 | 570 |
| 363 | 20231106 | 122900 | 26195370600 | 62400 | 62400 | 62400 | 62300 | 461 |
| 364 | 20231106 | 122800 | 26166635400 | 62400 | 62300 | 62400 | 62300 | 717 |
| 365 | 20231106 | 122700 | 26121906400 | 62400 | 62400 | 62500 | 62400 | 3097 |
| 366 | 20231106 | 122600 | 25928562300 | 62400 | 62400 | 62500 | 62400 | 670 |
| 367 | 20231106 | 122500 | 25886691100 | 62500 | 62500 | 62500 | 62400 | 1449 |
| 368 | 20231106 | 122400 | 25796134300 | 62500 | 62500 | 62600 | 62400 | 5308 |
| 369 | 20231106 | 122300 | 25464213800 | 62400 | 62400 | 62500 | 62400 | 8140 |
| 370 | 20231106 | 122200 | 24955474000 | 62400 | 62300 | 62500 | 62200 | 5461 |
| 371 | 20231106 | 122100 | 24614991200 | 62200 | 62100 | 62300 | 62100 | 4245 |
| 372 | 20231106 | 122000 | 24350822600 | 62100 | 62100 | 62100 | 62000 | 2437 |
| 373 | 20231106 | 121900 | 24199486900 | 62100 | 62000 | 62100 | 62000 | 298 |
| 374 | 20231106 | 121800 | 24181010300 | 62000 | 62000 | 62100 | 62000 | 327 |
| 375 | 20231106 | 121700 | 24160735000 | 62000 | 62000 | 62100 | 61900 | 1178 |
| 376 | 20231106 | 121600 | 24087653800 | 62000 | 62000 | 62100 | 62000 | 1429 |
| 377 | 20231106 | 121500 | 23999003100 | 62100 | 62000 | 62100 | 61900 | 1636 |
| 378 | 20231106 | 121400 | 23897570000 | 61900 | 62000 | 62000 | 61800 | 1613 |
| 379 | 20231106 | 121300 | 23797686400 | 62000 | 62000 | 62100 | 61900 | 1716 |
| 380 | 20231106 | 121200 | 23691379500 | 62000 | 62000 | 62100 | 61900 | 1586 |
| 381 | 20231106 | 121100 | 23593008800 | 62100 | 62100 | 62100 | 62000 | 1237 |
| 382 | 20231106 | 121000 | 23516210400 | 62000 | 62200 | 62200 | 62000 | 3296 |
| 383 | 20231106 | 120900 | 23311589900 | 62200 | 62100 | 62200 | 62100 | 1181 |
| 384 | 20231106 | 120800 | 23238198200 | 62100 | 62000 | 62200 | 62000 | 1695 |
| 385 | 20231106 | 120700 | 23132927100 | 62100 | 62000 | 62100 | 62000 | 412 |
| 386 | 20231106 | 120600 | 23107347900 | 62100 | 62000 | 62100 | 62000 | 581 |
| 387 | 20231106 | 120500 | 23071291600 | 62100 | 62000 | 62100 | 62000 | 459 |
| 388 | 20231106 | 120400 | 23042820700 | 62100 | 62100 | 62100 | 61900 | 3077 |
| 389 | 20231106 | 120300 | 22852051900 | 62100 | 62100 | 62100 | 62000 | 375 |
| 390 | 20231106 | 120200 | 22828770200 | 62100 | 62000 | 62100 | 62000 | 357 |
| 391 | 20231106 | 120100 | 22806613700 | 62100 | 61900 | 62100 | 61900 | 10267 |
| 392 | 20231106 | 120000 | 22170031600 | 62000 | 62000 | 62000 | 61900 | 1006 |
| 393 | 20231106 | 115900 | 22107679400 | 61900 | 61900 | 62000 | 61800 | 4712 |
| 394 | 20231106 | 115800 | 21816131700 | 61900 | 61800 | 61900 | 61800 | 278 |
| 395 | 20231106 | 115700 | 21798937200 | 61900 | 61900 | 61900 | 61800 | 772 |
| 396 | 20231106 | 115600 | 21751227200 | 61900 | 61800 | 61900 | 61800 | 239 |
| 397 | 20231106 | 115500 | 21736448600 | 61800 | 61800 | 61900 | 61800 | 1093 |
| 398 | 20231106 | 115400 | 21668900700 | 61800 | 61800 | 61900 | 61800 | 995 |
| 399 | 20231106 | 115300 | 21607372800 | 61800 | 61800 | 61800 | 61700 | 863 |
| 400 | 20231106 | 115200 | 21554048100 | 61800 | 61800 | 61800 | 61700 | 325 |
| 401 | 20231106 | 115100 | 21533973000 | 61800 | 61800 | 61800 | 61700 | 547 |
| 402 | 20231106 | 115000 | 21500180900 | 61800 | 61800 | 61900 | 61700 | 1545 |
| 403 | 20231106 | 114900 | 21404700500 | 61900 | 61900 | 61900 | 61800 | 257 |
| 404 | 20231106 | 114800 | 21388808200 | 61800 | 61900 | 61900 | 61800 | 425 |
| 405 | 20231106 | 114700 | 21362504000 | 61800 | 61800 | 61900 | 61800 | 404 |
| 406 | 20231106 | 114600 | 21337534400 | 61800 | 61800 | 61900 | 61800 | 564 |
| 407 | 20231106 | 114500 | 21302678400 | 61800 | 61800 | 61900 | 61800 | 386 |
| 408 | 20231106 | 114400 | 21278822300 | 61900 | 61800 | 61900 | 61800 | 3037 |
| 409 | 20231106 | 114300 | 21091113200 | 61800 | 61800 | 61800 | 61700 | 552 |
| 410 | 20231106 | 114200 | 21057039200 | 61700 | 61900 | 61900 | 61700 | 1412 |
| 411 | 20231106 | 114100 | 20969786100 | 61900 | 61800 | 61900 | 61700 | 1256 |
| 412 | 20231106 | 114000 | 20892166700 | 61800 | 61700 | 61800 | 61700 | 211 |
| 413 | 20231106 | 113900 | 20879142300 | 61700 | 61800 | 61900 | 61700 | 928 |
| 414 | 20231106 | 113800 | 20821789900 | 61800 | 61900 | 61900 | 61800 | 521 |
| 415 | 20231106 | 113700 | 20789583400 | 61900 | 61900 | 61900 | 61800 | 203 |
| 416 | 20231106 | 113600 | 20777036500 | 61800 | 61700 | 61900 | 61700 | 1552 |
| 417 | 20231106 | 113500 | 20681117700 | 61700 | 61700 | 61800 | 61700 | 1540 |
| 418 | 20231106 | 113400 | 20586099300 | 61700 | 61700 | 61800 | 61700 | 156 |
| 419 | 20231106 | 113300 | 20576471900 | 61800 | 61700 | 61800 | 61700 | 129 |
| 420 | 20231106 | 113200 | 20568510000 | 61800 | 61800 | 61900 | 61700 | 1642 |
| 421 | 20231106 | 113100 | 20467154900 | 61800 | 61800 | 61800 | 61700 | 218 |
| 422 | 20231106 | 113000 | 20453683100 | 61800 | 61700 | 61900 | 61700 | 1231 |
| 423 | 20231106 | 112900 | 20377608000 | 61800 | 61700 | 61800 | 61700 | 1074 |
| 424 | 20231106 | 112800 | 20311236700 | 61800 | 61700 | 61900 | 61700 | 342 |
| 425 | 20231106 | 112700 | 20290100800 | 61700 | 61800 | 61900 | 61700 | 645 |
| 426 | 20231106 | 112600 | 20250232700 | 61800 | 61900 | 61900 | 61700 | 966 |
| 427 | 20231106 | 112500 | 20190517200 | 61900 | 61900 | 61900 | 61800 | 1841 |
| 428 | 20231106 | 112400 | 20076733300 | 61800 | 61900 | 61900 | 61800 | 2222 |
| 429 | 20231106 | 112300 | 19939210800 | 61900 | 61900 | 62000 | 61900 | 2718 |
| 430 | 20231106 | 112200 | 19770963800 | 61900 | 61900 | 62000 | 61900 | 1380 |
| 431 | 20231106 | 112100 | 19685489800 | 61900 | 62000 | 62000 | 61900 | 5821 |
| 432 | 20231106 | 112000 | 19324620400 | 62000 | 61900 | 62000 | 61800 | 4706 |
| 433 | 20231106 | 111900 | 19033129800 | 61900 | 61800 | 61900 | 61800 | 1661 |
| 434 | 20231106 | 111800 | 18930400100 | 61900 | 61900 | 61900 | 61800 | 905 |
| 435 | 20231106 | 111700 | 18874399600 | 61900 | 61900 | 61900 | 61800 | 845 |
| 436 | 20231106 | 111600 | 18822103000 | 61800 | 61900 | 61900 | 61800 | 997 |
| 437 | 20231106 | 111500 | 18760447300 | 61800 | 61900 | 61900 | 61800 | 2326 |
| 438 | 20231106 | 111400 | 18616653800 | 61900 | 61800 | 61900 | 61700 | 3163 |
| 439 | 20231106 | 111300 | 18421133100 | 61800 | 61400 | 61800 | 61400 | 11662 |
| 440 | 20231106 | 111200 | 17702561400 | 61400 | 61500 | 61500 | 61400 | 896 |
| 441 | 20231106 | 111100 | 17647524300 | 61400 | 61400 | 61500 | 61400 | 140 |
| 442 | 20231106 | 111000 | 17638922400 | 61500 | 61500 | 61500 | 61400 | 1299 |
| 443 | 20231106 | 110900 | 17559153700 | 61500 | 61500 | 61500 | 61400 | 189 |
| 444 | 20231106 | 110800 | 17547544900 | 61500 | 61500 | 61600 | 61400 | 2250 |
| 445 | 20231106 | 110700 | 17409205200 | 61500 | 61600 | 61600 | 61500 | 316 |
| 446 | 20231106 | 110600 | 17389755700 | 61600 | 61600 | 61600 | 61500 | 823 |
| 447 | 20231106 | 110500 | 17339128700 | 61500 | 61600 | 61600 | 61500 | 922 |
| 448 | 20231106 | 110400 | 17282397500 | 61500 | 61500 | 61700 | 61500 | 850 |
| 449 | 20231106 | 110300 | 17230048100 | 61600 | 61600 | 61700 | 61500 | 1765 |
| 450 | 20231106 | 110200 | 17121325000 | 61600 | 61700 | 61700 | 61600 | 933 |
| 451 | 20231106 | 110100 | 17063802100 | 61700 | 61600 | 61700 | 61600 | 1151 |
| 452 | 20231106 | 110000 | 16992872900 | 61600 | 61700 | 61700 | 61600 | 553 |
| 453 | 20231106 | 105900 | 16958772200 | 61600 | 61600 | 61700 | 61600 | 1226 |
| 454 | 20231106 | 105800 | 16883223700 | 61700 | 61600 | 61700 | 61600 | 580 |
| 455 | 20231106 | 105700 | 16847488500 | 61700 | 61600 | 61700 | 61600 | 481 |
| 456 | 20231106 | 105600 | 16817816700 | 61600 | 61700 | 61700 | 61600 | 3065 |
| 457 | 20231106 | 105500 | 16628916800 | 61700 | 61700 | 61700 | 61600 | 686 |
| 458 | 20231106 | 105400 | 16586616200 | 61600 | 61700 | 61700 | 61600 | 1815 |
| 459 | 20231106 | 105300 | 16474699300 | 61700 | 61500 | 61700 | 61500 | 10077 |
| 460 | 20231106 | 105200 | 15854634900 | 61500 | 61400 | 61500 | 61300 | 2498 |
| 461 | 20231106 | 105100 | 15701256100 | 61400 | 61400 | 61500 | 61400 | 1084 |
| 462 | 20231106 | 105000 | 15634659000 | 61500 | 61500 | 61500 | 61400 | 422 |
| 463 | 20231106 | 104900 | 15608709300 | 61500 | 61400 | 61500 | 61400 | 5096 |
| 464 | 20231106 | 104800 | 15295556500 | 61400 | 61400 | 61400 | 61300 | 347 |
| 465 | 20231106 | 104700 | 15274254000 | 61300 | 61400 | 61400 | 61300 | 281 |
| 466 | 20231106 | 104600 | 15257006600 | 61400 | 61400 | 61400 | 61300 | 797 |
| 467 | 20231106 | 104500 | 15208073900 | 61400 | 61300 | 61400 | 61300 | 623 |
| 468 | 20231106 | 104400 | 15169845900 | 61300 | 61400 | 61400 | 61300 | 2765 |
| 469 | 20231106 | 104300 | 15000132400 | 61400 | 61300 | 61400 | 61300 | 222 |
| 470 | 20231106 | 104200 | 14986513500 | 61300 | 61300 | 61400 | 61300 | 379 |
| 471 | 20231106 | 104100 | 14963271600 | 61300 | 61300 | 61400 | 61300 | 2198 |
| 472 | 20231106 | 104000 | 14828500100 | 61400 | 61300 | 61400 | 61200 | 1951 |
| 473 | 20231106 | 103900 | 14708899000 | 61300 | 61300 | 61300 | 61200 | 1746 |
| 474 | 20231106 | 103800 | 14601911400 | 61300 | 61200 | 61300 | 61100 | 3167 |
| 475 | 20231106 | 103700 | 14408103900 | 61100 | 61200 | 61200 | 61000 | 753 |
| 476 | 20231106 | 103600 | 14362080300 | 61100 | 61200 | 61200 | 61100 | 1547 |
| 477 | 20231106 | 103500 | 14267548300 | 61200 | 61200 | 61200 | 61100 | 1637 |
| 478 | 20231106 | 103400 | 14167396900 | 61200 | 61100 | 61200 | 61000 | 3162 |
| 479 | 20231106 | 103300 | 13974096200 | 61100 | 61100 | 61100 | 61000 | 968 |
| 480 | 20231106 | 103200 | 13915029100 | 61100 | 61100 | 61100 | 61000 | 557 |
| 481 | 20231106 | 103100 | 13881038400 | 61100 | 61000 | 61100 | 61000 | 402 |
| 482 | 20231106 | 103000 | 13856505800 | 61000 | 61000 | 61000 | 60900 | 329 |
| 483 | 20231106 | 102900 | 13836437900 | 61000 | 61000 | 61100 | 60900 | 417 |
| 484 | 20231106 | 102800 | 13811014300 | 61000 | 61000 | 61100 | 61000 | 737 |
| 485 | 20231106 | 102700 | 13766047100 | 61000 | 61000 | 61100 | 61000 | 876 |
| 486 | 20231106 | 102600 | 13712610100 | 61000 | 61100 | 61100 | 61000 | 818 |
| 487 | 20231106 | 102500 | 13662711700 | 61100 | 61100 | 61100 | 61000 | 420 |
| 488 | 20231106 | 102400 | 13637084800 | 61100 | 61000 | 61100 | 61000 | 238 |
| 489 | 20231106 | 102300 | 13622565300 | 61100 | 60900 | 61100 | 60900 | 1674 |
| 490 | 20231106 | 102200 | 13520489800 | 60900 | 60800 | 60900 | 60800 | 572 |
| 491 | 20231106 | 102100 | 13485667700 | 60900 | 61000 | 61100 | 60900 | 2576 |
| 492 | 20231106 | 102000 | 13328669600 | 61100 | 61000 | 61100 | 61000 | 830 |
| 493 | 20231106 | 101900 | 13277995700 | 61000 | 61200 | 61200 | 61000 | 809 |
| 494 | 20231106 | 101800 | 13228559100 | 61200 | 61100 | 61200 | 61000 | 462 |
| 495 | 20231106 | 101700 | 13200332100 | 61200 | 61000 | 61200 | 61000 | 179 |
| 496 | 20231106 | 101600 | 13189401600 | 61000 | 61100 | 61200 | 61000 | 1700 |
| 497 | 20231106 | 101500 | 13085536200 | 61100 | 61100 | 61200 | 61000 | 1140 |
| 498 | 20231106 | 101400 | 13015881200 | 61100 | 61000 | 61100 | 60900 | 83 |
| 499 | 20231106 | 101300 | 13010817700 | 61000 | 60900 | 61100 | 60900 | 6503 |
| 500 | 20231106 | 101200 | 12614352200 | 60900 | 60900 | 61000 | 60900 | 446 |
| 501 | 20231106 | 101100 | 12587180400 | 61000 | 60900 | 61000 | 60900 | 423 |
| 502 | 20231106 | 101000 | 12561401000 | 61000 | 60900 | 61000 | 60900 | 784 |
| 503 | 20231106 | 100900 | 12513649400 | 61000 | 61000 | 61100 | 61000 | 1452 |
| 504 | 20231106 | 100800 | 12425070100 | 61100 | 60900 | 61100 | 60900 | 2220 |
| 505 | 20231106 | 100700 | 12289704400 | 60900 | 61100 | 61100 | 60900 | 2340 |
| 506 | 20231106 | 100600 | 12146983300 | 61100 | 61200 | 61200 | 61000 | 338 |
| 507 | 20231106 | 100500 | 12126336800 | 61100 | 61000 | 61100 | 61000 | 906 |
| 508 | 20231106 | 100400 | 12070984800 | 61000 | 61000 | 61100 | 61000 | 833 |
| 509 | 20231106 | 100300 | 12020111500 | 61000 | 61100 | 61100 | 61000 | 715 |
| 510 | 20231106 | 100200 | 11976428000 | 61100 | 61000 | 61100 | 61000 | 1122 |
| 511 | 20231106 | 100100 | 11907916700 | 61000 | 61000 | 61100 | 61000 | 1147 |
| 512 | 20231106 | 100000 | 11837917400 | 61100 | 61100 | 61200 | 61000 | 771 |
| 513 | 20231106 | 095900 | 11790811200 | 61100 | 61100 | 61200 | 61100 | 429 |
| 514 | 20231106 | 095800 | 11764594400 | 61100 | 61200 | 61200 | 61100 | 2661 |
| 515 | 20231106 | 095700 | 11601991900 | 61100 | 61100 | 61200 | 61100 | 375 |
| 516 | 20231106 | 095600 | 11579078500 | 61200 | 61200 | 61300 | 61100 | 1022 |
| 517 | 20231106 | 095500 | 11516534300 | 61300 | 61200 | 61300 | 61200 | 703 |
| 518 | 20231106 | 095400 | 11473504100 | 61200 | 61200 | 61300 | 61200 | 1105 |
| 519 | 20231106 | 095300 | 11405851900 | 61200 | 61200 | 61300 | 61100 | 576 |
| 520 | 20231106 | 095200 | 11370606400 | 61300 | 61200 | 61300 | 61100 | 605 |
| 521 | 20231106 | 095100 | 11333559400 | 61300 | 61300 | 61300 | 61100 | 1414 |
| 522 | 20231106 | 095000 | 11247026800 | 61300 | 61300 | 61300 | 61200 | 970 |
| 523 | 20231106 | 094900 | 11187629000 | 61300 | 61300 | 61300 | 61200 | 931 |
| 524 | 20231106 | 094800 | 11130579100 | 61300 | 61200 | 61300 | 61100 | 986 |
| 525 | 20231106 | 094700 | 11070218100 | 61200 | 61300 | 61300 | 61100 | 2614 |
| 526 | 20231106 | 094600 | 10910129300 | 61300 | 61200 | 61300 | 61200 | 1263 |
| 527 | 20231106 | 094500 | 10832820900 | 61200 | 61100 | 61300 | 61100 | 3854 |
| 528 | 20231106 | 094400 | 10596910000 | 61100 | 61100 | 61300 | 61000 | 2732 |
| 529 | 20231106 | 094300 | 10429704200 | 61100 | 61000 | 61200 | 61000 | 2636 |
| 530 | 20231106 | 094200 | 10268501900 | 61000 | 61000 | 61100 | 61000 | 1311 |
| 531 | 20231106 | 094100 | 10188506500 | 61100 | 60900 | 61200 | 60900 | 3563 |
| 532 | 20231106 | 094000 | 9970947700 | 60900 | 60800 | 61000 | 60800 | 1130 |
| 533 | 20231106 | 093900 | 9902104000 | 60900 | 60900 | 60900 | 60800 | 942 |
| 534 | 20231106 | 093800 | 9844779000 | 60900 | 60900 | 60900 | 60800 | 1090 |
| 535 | 20231106 | 093700 | 9778420100 | 60900 | 60900 | 60900 | 60800 | 1320 |
| 536 | 20231106 | 093600 | 9698088700 | 60900 | 61000 | 61000 | 60900 | 770 |
| 537 | 20231106 | 093500 | 9651156000 | 61000 | 61100 | 61100 | 60900 | 1674 |
| 538 | 20231106 | 093400 | 9549046700 | 61100 | 61100 | 61100 | 61000 | 1331 |
| 539 | 20231106 | 093300 | 9467739500 | 61100 | 61100 | 61200 | 61000 | 2640 |
| 540 | 20231106 | 093200 | 9306272500 | 61100 | 61100 | 61200 | 61100 | 841 |
| 541 | 20231106 | 093100 | 9254864900 | 61200 | 61100 | 61200 | 61100 | 1895 |
| 542 | 20231106 | 093000 | 9138968800 | 61100 | 61100 | 61100 | 61000 | 1858 |
| 543 | 20231106 | 092900 | 9025515300 | 61200 | 61200 | 61200 | 61100 | 1122 |
| 544 | 20231106 | 092800 | 8956901200 | 61200 | 61000 | 61200 | 61000 | 745 |
| 545 | 20231106 | 092700 | 8911399000 | 61000 | 61100 | 61200 | 61000 | 5305 |
| 546 | 20231106 | 092600 | 8587099400 | 61100 | 61100 | 61200 | 61100 | 992 |
| 547 | 20231106 | 092500 | 8526486100 | 61100 | 61000 | 61300 | 61000 | 3749 |
| 548 | 20231106 | 092400 | 8297219900 | 61100 | 60900 | 61100 | 60800 | 1970 |
| 549 | 20231106 | 092300 | 8177170600 | 60900 | 61100 | 61200 | 60900 | 1913 |
| 550 | 20231106 | 092200 | 8060509800 | 61100 | 61400 | 61400 | 61000 | 2672 |
| 551 | 20231106 | 092100 | 7896855900 | 61400 | 61100 | 61400 | 61100 | 7747 |
| 552 | 20231106 | 092000 | 7422046900 | 61100 | 61200 | 61200 | 61100 | 1532 |
| 553 | 20231106 | 091900 | 7328401600 | 61100 | 60900 | 61200 | 60800 | 4124 |
| 554 | 20231106 | 091800 | 7076965500 | 60700 | 60700 | 60900 | 60700 | 4905 |
| 555 | 20231106 | 091700 | 6778884800 | 60700 | 60600 | 60700 | 60500 | 4953 |
| 556 | 20231106 | 091600 | 6478924300 | 60700 | 60700 | 60800 | 60600 | 3609 |
| 557 | 20231106 | 091500 | 6260084900 | 60700 | 60700 | 60800 | 60600 | 1673 |
| 558 | 20231106 | 091400 | 6158532500 | 60700 | 60600 | 60800 | 60600 | 2818 |
| 559 | 20231106 | 091300 | 5987478800 | 60700 | 60800 | 60800 | 60600 | 3367 |
| 560 | 20231106 | 091200 | 5783103500 | 60800 | 60700 | 60800 | 60700 | 2495 |
| 561 | 20231106 | 091100 | 5631642000 | 60700 | 60700 | 60800 | 60700 | 2679 |
| 562 | 20231106 | 091000 | 5469025900 | 60800 | 60700 | 60900 | 60700 | 2756 |
| 563 | 20231106 | 090900 | 5301577000 | 60800 | 60900 | 61000 | 60700 | 6717 |
| 564 | 20231106 | 090800 | 4893291800 | 60900 | 60900 | 61000 | 60700 | 5177 |
| 565 | 20231106 | 090700 | 4578363100 | 60800 | 61200 | 61200 | 60800 | 5702 |
| 566 | 20231106 | 090600 | 4230673100 | 60900 | 61200 | 61200 | 60900 | 5584 |
| 567 | 20231106 | 090500 | 3889409000 | 61100 | 61300 | 61400 | 61100 | 5518 |
| 568 | 20231106 | 090400 | 3551533700 | 61300 | 61300 | 61500 | 61100 | 6510 |
| 569 | 20231106 | 090300 | 3152577100 | 61300 | 61200 | 61500 | 61100 | 8091 |
| 570 | 20231106 | 090200 | 2656432200 | 61100 | 61000 | 61200 | 60900 | 9947 |
| 571 | 20231106 | 090100 | 2048724900 | 60900 | 60800 | 61100 | 60700 | 11997 |
| 572 | 20231106 | 090000 | 1317617800 | 60800 | 60700 | 61200 | 60600 | 21661 |