34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 167781 |
| 3 | 20231106 | 190400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 4 | 20231106 | 190300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 5 | 20231106 | 190200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 6 | 20231106 | 190100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 7 | 20231106 | 190000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 8 | 20231106 | 185900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 9 | 20231106 | 185800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 10 | 20231106 | 185700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 11 | 20231106 | 185600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 12 | 20231106 | 185500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 13 | 20231106 | 185400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 14 | 20231106 | 185300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 15 | 20231106 | 185200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 16 | 20231106 | 185100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 17 | 20231106 | 185000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 18 | 20231106 | 184900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 19 | 20231106 | 184800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 20 | 20231106 | 184700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 21 | 20231106 | 184600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 22 | 20231106 | 184500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 23 | 20231106 | 184400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 24 | 20231106 | 184300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 25 | 20231106 | 184200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 26 | 20231106 | 184100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 27 | 20231106 | 184000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 28 | 20231106 | 183900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 29 | 20231106 | 183800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 30 | 20231106 | 183700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 31 | 20231106 | 183600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 32 | 20231106 | 183500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 167781 |
| 33 | 20231106 | 183400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 34 | 20231106 | 183300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 35 | 20231106 | 183200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 36 | 20231106 | 183100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 37 | 20231106 | 183000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 38 | 20231106 | 182900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 39 | 20231106 | 182800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 40 | 20231106 | 182700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 41 | 20231106 | 182600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 42 | 20231106 | 182500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 43 | 20231106 | 182400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 44 | 20231106 | 182300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 45 | 20231106 | 182200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 46 | 20231106 | 182100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 47 | 20231106 | 182000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 48 | 20231106 | 181900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 49 | 20231106 | 181800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 50 | 20231106 | 181700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 51 | 20231106 | 181600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 52 | 20231106 | 181500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 53 | 20231106 | 181400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 54 | 20231106 | 181300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 55 | 20231106 | 181200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 56 | 20231106 | 181100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 57 | 20231106 | 181000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 58 | 20231106 | 180900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 59 | 20231106 | 180800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 60 | 20231106 | 180700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 61 | 20231106 | 180600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 62 | 20231106 | 180500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 167781 |
| 63 | 20231106 | 180400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 64 | 20231106 | 180300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 65 | 20231106 | 180200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 66 | 20231106 | 180100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 67 | 20231106 | 180000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 68 | 20231106 | 175900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 69 | 20231106 | 175800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 70 | 20231106 | 175700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 71 | 20231106 | 175600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 72 | 20231106 | 175500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 73 | 20231106 | 175400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 74 | 20231106 | 175300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 75 | 20231106 | 175200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 76 | 20231106 | 175100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 77 | 20231106 | 175000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 78 | 20231106 | 174900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 79 | 20231106 | 174800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 80 | 20231106 | 174700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 81 | 20231106 | 174600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 82 | 20231106 | 174500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 83 | 20231106 | 174400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 84 | 20231106 | 174300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 85 | 20231106 | 174200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 86 | 20231106 | 174100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 87 | 20231106 | 174000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 88 | 20231106 | 173900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 89 | 20231106 | 173800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 90 | 20231106 | 173700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 91 | 20231106 | 173600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 92 | 20231106 | 173500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 167781 |
| 93 | 20231106 | 173400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 94 | 20231106 | 173300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 95 | 20231106 | 173200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 96 | 20231106 | 173100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 97 | 20231106 | 173000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 98 | 20231106 | 172900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 99 | 20231106 | 172800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 100 | 20231106 | 172700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 101 | 20231106 | 172600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 102 | 20231106 | 172500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 103 | 20231106 | 172400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 104 | 20231106 | 172300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 105 | 20231106 | 172200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 106 | 20231106 | 172100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 107 | 20231106 | 172000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 108 | 20231106 | 171900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 109 | 20231106 | 171800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 110 | 20231106 | 171700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 111 | 20231106 | 171600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 112 | 20231106 | 171500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 113 | 20231106 | 171400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 114 | 20231106 | 171300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 115 | 20231106 | 171200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 116 | 20231106 | 171100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 117 | 20231106 | 171000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 118 | 20231106 | 170900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 119 | 20231106 | 170800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 120 | 20231106 | 170700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 121 | 20231106 | 170600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 122 | 20231106 | 170500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 167781 |
| 123 | 20231106 | 170400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 124 | 20231106 | 170300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 125 | 20231106 | 170200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 126 | 20231106 | 170100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 127 | 20231106 | 170000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 128 | 20231106 | 165900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 129 | 20231106 | 165800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 130 | 20231106 | 165700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 131 | 20231106 | 165600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 132 | 20231106 | 165500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 133 | 20231106 | 165400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 134 | 20231106 | 165300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 135 | 20231106 | 165200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 136 | 20231106 | 165100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 137 | 20231106 | 165000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 138 | 20231106 | 164900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 139 | 20231106 | 164800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 140 | 20231106 | 164700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 141 | 20231106 | 164600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 142 | 20231106 | 164500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 143 | 20231106 | 164400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 144 | 20231106 | 164300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 145 | 20231106 | 164200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 146 | 20231106 | 164100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 147 | 20231106 | 164000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 148 | 20231106 | 163900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 149 | 20231106 | 163800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 150 | 20231106 | 163700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 151 | 20231106 | 163600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 152 | 20231106 | 163500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 167781 |
| 153 | 20231106 | 163400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 154 | 20231106 | 163300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 155 | 20231106 | 163200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 156 | 20231106 | 163100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 157 | 20231106 | 163000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 158 | 20231106 | 162900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 159 | 20231106 | 162800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 160 | 20231106 | 162700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 161 | 20231106 | 162600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 162 | 20231106 | 162500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 163 | 20231106 | 162400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 164 | 20231106 | 162300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 165 | 20231106 | 162200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 166 | 20231106 | 162100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 167 | 20231106 | 162000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 168 | 20231106 | 161900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 169 | 20231106 | 161800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 170 | 20231106 | 161700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 171 | 20231106 | 161600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 172 | 20231106 | 161500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 173 | 20231106 | 161400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 174 | 20231106 | 161300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 175 | 20231106 | 161200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 176 | 20231106 | 161100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 177 | 20231106 | 161000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 178 | 20231106 | 160900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 179 | 20231106 | 160800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 180 | 20231106 | 160700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 181 | 20231106 | 160600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 182 | 20231106 | 160500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 167781 |
| 183 | 20231106 | 160400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 184 | 20231106 | 160300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 185 | 20231106 | 160200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 186 | 20231106 | 160100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 187 | 20231106 | 160000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 188 | 20231106 | 155900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 189 | 20231106 | 155800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 190 | 20231106 | 155700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 191 | 20231106 | 155600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 192 | 20231106 | 155500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 193 | 20231106 | 155400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 194 | 20231106 | 155300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 195 | 20231106 | 155200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 196 | 20231106 | 155100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 197 | 20231106 | 155000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 198 | 20231106 | 154900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 199 | 20231106 | 154800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 200 | 20231106 | 154700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 201 | 20231106 | 154600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 202 | 20231106 | 154500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 203 | 20231106 | 154400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 204 | 20231106 | 154300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 205 | 20231106 | 154200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 206 | 20231106 | 154100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 207 | 20231106 | 154000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 208 | 20231106 | 153900 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 209 | 20231106 | 153800 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 210 | 20231106 | 153700 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 211 | 20231106 | 153600 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 212 | 20231106 | 153500 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 167781 |
| 213 | 20231106 | 153400 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 214 | 20231106 | 153300 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 215 | 20231106 | 153200 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 216 | 20231106 | 153100 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 0 |
| 217 | 20231106 | 153000 | 949939414500 | 63500 | 63500 | 63500 | 63500 | 167781 |
| 218 | 20231106 | 152900 | 939285321000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 219 | 20231106 | 152800 | 939285321000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 220 | 20231106 | 152700 | 939285321000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 221 | 20231106 | 152600 | 939285321000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 222 | 20231106 | 152500 | 939285321000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 223 | 20231106 | 152400 | 939285321000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 224 | 20231106 | 152300 | 939285321000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 225 | 20231106 | 152200 | 939285321000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 226 | 20231106 | 152100 | 939285321000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 227 | 20231106 | 152000 | 939285321000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 228 | 20231106 | 151900 | 939285321000 | 63500 | 63600 | 63600 | 63300 | 55722 |
| 229 | 20231106 | 151800 | 935751393200 | 63500 | 63200 | 63600 | 63200 | 47628 |
| 230 | 20231106 | 151700 | 932729690500 | 63400 | 63300 | 63400 | 63000 | 57017 |
| 231 | 20231106 | 151600 | 929126130000 | 63300 | 63300 | 63400 | 63300 | 21658 |
| 232 | 20231106 | 151500 | 927754270700 | 63300 | 63200 | 63400 | 63200 | 21122 |
| 233 | 20231106 | 151400 | 926417053200 | 63200 | 63400 | 63500 | 63000 | 44353 |
| 234 | 20231106 | 151300 | 923612447600 | 63400 | 63700 | 63800 | 63400 | 35022 |
| 235 | 20231106 | 151200 | 921384148300 | 63800 | 63800 | 63800 | 63700 | 10009 |
| 236 | 20231106 | 151100 | 920745920000 | 63700 | 63600 | 63800 | 63500 | 39770 |
| 237 | 20231106 | 151000 | 918213073600 | 63500 | 63600 | 63600 | 63500 | 12299 |
| 238 | 20231106 | 150900 | 917431493800 | 63500 | 63400 | 63600 | 63300 | 33607 |
| 239 | 20231106 | 150800 | 915297942000 | 63300 | 63500 | 63500 | 63200 | 30292 |
| 240 | 20231106 | 150700 | 913379686900 | 63500 | 63100 | 63500 | 63100 | 32319 |
| 241 | 20231106 | 150600 | 911335272200 | 63200 | 63200 | 63300 | 63100 | 20010 |
| 242 | 20231106 | 150500 | 910071731000 | 63200 | 63200 | 63300 | 63000 | 43898 |
| 243 | 20231106 | 150400 | 907300997900 | 63200 | 63400 | 63400 | 62900 | 76013 |
| 244 | 20231106 | 150300 | 902505343500 | 63400 | 63600 | 63700 | 63300 | 22708 |
| 245 | 20231106 | 150200 | 901063978600 | 63500 | 63700 | 63700 | 63500 | 21882 |
| 246 | 20231106 | 150100 | 899672983700 | 63500 | 63800 | 63800 | 63500 | 22786 |
| 247 | 20231106 | 150000 | 898222486400 | 63800 | 63700 | 63900 | 63700 | 37132 |
| 248 | 20231106 | 145900 | 895854056200 | 63800 | 63400 | 63800 | 63300 | 37893 |
| 249 | 20231106 | 145800 | 893444811000 | 63500 | 63600 | 63600 | 63300 | 27852 |
| 250 | 20231106 | 145700 | 891678037900 | 63500 | 63700 | 63800 | 63400 | 22235 |
| 251 | 20231106 | 145600 | 890264621700 | 63800 | 63500 | 63800 | 63500 | 37018 |
| 252 | 20231106 | 145500 | 887907379800 | 63500 | 63600 | 63700 | 63400 | 65621 |
| 253 | 20231106 | 145400 | 883737602700 | 63600 | 63900 | 63900 | 63600 | 51191 |
| 254 | 20231106 | 145300 | 880473638000 | 63900 | 63900 | 63900 | 63800 | 15462 |
| 255 | 20231106 | 145200 | 879486321700 | 63900 | 63900 | 64000 | 63800 | 15301 |
| 256 | 20231106 | 145100 | 878508776800 | 63900 | 64000 | 64000 | 63800 | 26452 |
| 257 | 20231106 | 145000 | 876817414400 | 63900 | 63900 | 64000 | 63800 | 45084 |
| 258 | 20231106 | 144900 | 873936542000 | 63800 | 63700 | 63900 | 63700 | 15843 |
| 259 | 20231106 | 144800 | 872925814000 | 63800 | 63800 | 63800 | 63700 | 15847 |
| 260 | 20231106 | 144700 | 871915702300 | 63800 | 63900 | 64000 | 63700 | 70672 |
| 261 | 20231106 | 144600 | 867402660800 | 64000 | 63800 | 64000 | 63700 | 35109 |
| 262 | 20231106 | 144500 | 865159917100 | 63800 | 63700 | 63800 | 63600 | 29343 |
| 263 | 20231106 | 144400 | 863290567700 | 63600 | 63600 | 63800 | 63600 | 14055 |
| 264 | 20231106 | 144300 | 862395425000 | 63700 | 63500 | 63800 | 63500 | 33168 |
| 265 | 20231106 | 144200 | 860284169400 | 63500 | 63800 | 63900 | 63500 | 60893 |
| 266 | 20231106 | 144100 | 856402213300 | 63800 | 63700 | 64000 | 63600 | 70942 |
| 267 | 20231106 | 144000 | 851875258800 | 63700 | 63700 | 63800 | 63600 | 39765 |
| 268 | 20231106 | 143900 | 849342838000 | 63700 | 63700 | 63900 | 63600 | 73461 |
| 269 | 20231106 | 143800 | 844662254900 | 63700 | 63600 | 63800 | 63400 | 77567 |
| 270 | 20231106 | 143700 | 839726739600 | 63600 | 63300 | 63700 | 63200 | 85744 |
| 271 | 20231106 | 143600 | 834284322100 | 63300 | 62800 | 63300 | 62800 | 66966 |
| 272 | 20231106 | 143500 | 830060969300 | 62800 | 62900 | 63000 | 62800 | 83060 |
| 273 | 20231106 | 143400 | 824832679700 | 63000 | 62500 | 63000 | 62400 | 124874 |
| 274 | 20231106 | 143300 | 817000475500 | 62500 | 62500 | 62500 | 62300 | 21469 |
| 275 | 20231106 | 143200 | 815660514100 | 62400 | 62500 | 62500 | 62400 | 23999 |
| 276 | 20231106 | 143100 | 814162239400 | 62500 | 62400 | 62500 | 62300 | 19961 |
| 277 | 20231106 | 143000 | 812915776800 | 62400 | 62300 | 62400 | 62200 | 23473 |
| 278 | 20231106 | 142900 | 811452462000 | 62300 | 62400 | 62400 | 62200 | 19325 |
| 279 | 20231106 | 142800 | 810248071500 | 62400 | 62200 | 62400 | 62000 | 40482 |
| 280 | 20231106 | 142700 | 807731588300 | 62300 | 62400 | 62500 | 62100 | 55668 |
| 281 | 20231106 | 142600 | 804260273300 | 62300 | 62400 | 62500 | 62300 | 29091 |
| 282 | 20231106 | 142500 | 802445059100 | 62300 | 62200 | 62400 | 62000 | 48323 |
| 283 | 20231106 | 142400 | 799439442600 | 62100 | 62500 | 62500 | 62100 | 73102 |
| 284 | 20231106 | 142300 | 794881782700 | 62500 | 62500 | 62500 | 62300 | 58121 |
| 285 | 20231106 | 142200 | 791252652300 | 62500 | 61700 | 62500 | 61700 | 299458 |
| 286 | 20231106 | 142100 | 772679922600 | 61800 | 61800 | 61800 | 61700 | 14428 |
| 287 | 20231106 | 142000 | 771789043700 | 61800 | 61700 | 61800 | 61600 | 37353 |
| 288 | 20231106 | 141900 | 769484921900 | 61600 | 61700 | 61800 | 61500 | 26126 |
| 289 | 20231106 | 141800 | 767873785900 | 61800 | 61700 | 61800 | 61700 | 13346 |
| 290 | 20231106 | 141700 | 767049653900 | 61700 | 61800 | 61800 | 61700 | 16810 |
| 291 | 20231106 | 141600 | 766011181200 | 61800 | 61700 | 61800 | 61500 | 27055 |
| 292 | 20231106 | 141500 | 764343529700 | 61800 | 61800 | 61900 | 61700 | 42384 |
| 293 | 20231106 | 141400 | 761723318800 | 61900 | 61700 | 61900 | 61700 | 53347 |
| 294 | 20231106 | 141300 | 758426329000 | 61800 | 61600 | 61800 | 61500 | 61209 |
| 295 | 20231106 | 141200 | 754653149000 | 61600 | 61200 | 61600 | 61100 | 56131 |
| 296 | 20231106 | 141100 | 751206419100 | 61200 | 61200 | 61200 | 61100 | 11914 |
| 297 | 20231106 | 141000 | 750478036000 | 61200 | 61300 | 61300 | 61100 | 15643 |
| 298 | 20231106 | 140900 | 749520312600 | 61200 | 61500 | 61500 | 61200 | 14789 |
| 299 | 20231106 | 140800 | 748613057200 | 61400 | 61500 | 61600 | 61200 | 32908 |
| 300 | 20231106 | 140700 | 746591186200 | 61600 | 61100 | 61600 | 61000 | 35082 |
| 301 | 20231106 | 140600 | 744440706600 | 61000 | 61100 | 61100 | 60900 | 17489 |
| 302 | 20231106 | 140500 | 743373838000 | 61100 | 61300 | 61300 | 60800 | 62640 |
| 303 | 20231106 | 140400 | 739548816200 | 61200 | 61300 | 61500 | 61200 | 33859 |
| 304 | 20231106 | 140300 | 737472414900 | 61300 | 61700 | 61700 | 61300 | 50041 |
| 305 | 20231106 | 140200 | 734391075200 | 61700 | 61600 | 61700 | 61600 | 21670 |
| 306 | 20231106 | 140100 | 733054293800 | 61700 | 61600 | 61700 | 61500 | 46114 |
| 307 | 20231106 | 140000 | 730215404100 | 61600 | 61500 | 61600 | 61400 | 31715 |
| 308 | 20231106 | 135900 | 728265095400 | 61400 | 61500 | 61500 | 61400 | 27881 |
| 309 | 20231106 | 135800 | 726551157100 | 61500 | 61300 | 61500 | 61200 | 27623 |
| 310 | 20231106 | 135700 | 724857114200 | 61300 | 61400 | 61500 | 61200 | 36498 |
| 311 | 20231106 | 135600 | 722618154100 | 61500 | 61100 | 61500 | 61000 | 67035 |
| 312 | 20231106 | 135500 | 718508318100 | 61100 | 61000 | 61100 | 60800 | 81086 |
| 313 | 20231106 | 135400 | 713565015500 | 61000 | 61000 | 61000 | 60900 | 21808 |
| 314 | 20231106 | 135300 | 712235102000 | 61000 | 61000 | 61000 | 60900 | 20490 |
| 315 | 20231106 | 135200 | 710985686100 | 61000 | 60800 | 61000 | 60700 | 48027 |
| 316 | 20231106 | 135100 | 708062068900 | 60700 | 60800 | 60800 | 60700 | 9052 |
| 317 | 20231106 | 135000 | 707512269100 | 60800 | 60800 | 60900 | 60700 | 37927 |
| 318 | 20231106 | 134900 | 705206561900 | 60900 | 60700 | 60900 | 60600 | 29127 |
| 319 | 20231106 | 134800 | 703435746000 | 60700 | 60800 | 60800 | 60600 | 24628 |
| 320 | 20231106 | 134700 | 701941151800 | 60800 | 60600 | 60900 | 60500 | 48889 |
| 321 | 20231106 | 134600 | 698972265900 | 60700 | 60600 | 60700 | 60500 | 30340 |
| 322 | 20231106 | 134500 | 697132071300 | 60600 | 60400 | 60600 | 60100 | 42005 |
| 323 | 20231106 | 134400 | 694595105300 | 60400 | 60300 | 60400 | 60300 | 10890 |
| 324 | 20231106 | 134300 | 693937720200 | 60300 | 60200 | 60400 | 60200 | 20977 |
| 325 | 20231106 | 134200 | 692672191200 | 60300 | 60000 | 60300 | 60000 | 15483 |
| 326 | 20231106 | 134100 | 691740663800 | 60000 | 60100 | 60200 | 60000 | 9778 |
| 327 | 20231106 | 134000 | 691153168200 | 60100 | 59900 | 60200 | 59800 | 12873 |
| 328 | 20231106 | 133900 | 690380330400 | 59800 | 60100 | 60100 | 59800 | 11466 |
| 329 | 20231106 | 133800 | 689693013500 | 60100 | 60200 | 60300 | 60000 | 9816 |
| 330 | 20231106 | 133700 | 689102424900 | 60200 | 59700 | 60200 | 59700 | 25138 |
| 331 | 20231106 | 133600 | 687595443600 | 59700 | 60100 | 60200 | 59700 | 31568 |
| 332 | 20231106 | 133500 | 685702221500 | 60100 | 60500 | 60500 | 60100 | 17108 |
| 333 | 20231106 | 133400 | 684672194600 | 60500 | 60600 | 60700 | 60400 | 41963 |
| 334 | 20231106 | 133300 | 682131491900 | 60500 | 60400 | 60600 | 60300 | 42036 |
| 335 | 20231106 | 133200 | 679588998300 | 60400 | 60300 | 60400 | 60200 | 20274 |
| 336 | 20231106 | 133100 | 678366977600 | 60200 | 60100 | 60300 | 60100 | 37182 |
| 337 | 20231106 | 133000 | 676128109400 | 60100 | 60100 | 60100 | 60000 | 8443 |
| 338 | 20231106 | 132900 | 675621069600 | 60100 | 60100 | 60100 | 59900 | 17573 |
| 339 | 20231106 | 132800 | 674566353400 | 60000 | 60100 | 60200 | 60000 | 12721 |
| 340 | 20231106 | 132700 | 673801878100 | 60100 | 59900 | 60200 | 59800 | 18421 |
| 341 | 20231106 | 132600 | 672696028300 | 59900 | 60200 | 60200 | 59900 | 23885 |
| 342 | 20231106 | 132500 | 671261513800 | 60200 | 60200 | 60200 | 60100 | 9952 |
| 343 | 20231106 | 132400 | 670662889200 | 60100 | 60200 | 60200 | 60000 | 21043 |
| 344 | 20231106 | 132300 | 669398142500 | 60200 | 59900 | 60300 | 59900 | 66681 |
| 345 | 20231106 | 132200 | 665394819500 | 59900 | 59700 | 59900 | 59600 | 19943 |
| 346 | 20231106 | 132100 | 664202520500 | 59700 | 59700 | 59800 | 59600 | 9533 |
| 347 | 20231106 | 132000 | 663633505200 | 59800 | 59700 | 59800 | 59600 | 9874 |
| 348 | 20231106 | 131900 | 663043892900 | 59700 | 59500 | 59700 | 59500 | 12879 |
| 349 | 20231106 | 131800 | 662276870500 | 59500 | 59700 | 59700 | 59500 | 7307 |
| 350 | 20231106 | 131700 | 661841241700 | 59600 | 59500 | 59700 | 59400 | 11165 |
| 351 | 20231106 | 131600 | 661176985000 | 59500 | 59600 | 59700 | 59500 | 12579 |
| 352 | 20231106 | 131500 | 660427957500 | 59700 | 59700 | 59800 | 59600 | 11950 |
| 353 | 20231106 | 131400 | 659714242300 | 59800 | 59600 | 59900 | 59600 | 11280 |
| 354 | 20231106 | 131300 | 659040266600 | 59700 | 59900 | 59900 | 59600 | 14922 |
| 355 | 20231106 | 131200 | 658147890000 | 59900 | 59900 | 59900 | 59800 | 5394 |
| 356 | 20231106 | 131100 | 657824978800 | 59900 | 59700 | 59900 | 59600 | 21710 |
| 357 | 20231106 | 131000 | 656528329600 | 59700 | 59900 | 59900 | 59700 | 10659 |
| 358 | 20231106 | 130900 | 655890860300 | 59800 | 59500 | 59900 | 59400 | 14394 |
| 359 | 20231106 | 130800 | 655032089400 | 59500 | 59500 | 59500 | 59300 | 13182 |
| 360 | 20231106 | 130700 | 654249111900 | 59500 | 59000 | 59600 | 59000 | 27312 |
| 361 | 20231106 | 130600 | 652627341900 | 59100 | 58900 | 59100 | 58900 | 8876 |
| 362 | 20231106 | 130500 | 652103419500 | 59000 | 59200 | 59200 | 58900 | 15424 |
| 363 | 20231106 | 130400 | 651193003900 | 59200 | 59000 | 59200 | 58900 | 18810 |
| 364 | 20231106 | 130300 | 650081900700 | 59000 | 59000 | 59000 | 58800 | 10311 |
| 365 | 20231106 | 130200 | 649474474600 | 58900 | 59000 | 59100 | 58800 | 25098 |
| 366 | 20231106 | 130100 | 647994412700 | 59000 | 59200 | 59300 | 59000 | 15838 |
| 367 | 20231106 | 130000 | 647057372400 | 59200 | 59200 | 59500 | 59200 | 17468 |
| 368 | 20231106 | 125900 | 646021648800 | 59200 | 59700 | 59800 | 59200 | 20619 |
| 369 | 20231106 | 125800 | 644795662700 | 59700 | 59500 | 59900 | 59500 | 14895 |
| 370 | 20231106 | 125700 | 643907399400 | 59600 | 60200 | 60200 | 59500 | 46122 |
| 371 | 20231106 | 125600 | 641143957600 | 60100 | 60100 | 60200 | 60000 | 17164 |
| 372 | 20231106 | 125500 | 640112458900 | 60100 | 60300 | 60400 | 60000 | 51600 |
| 373 | 20231106 | 125400 | 637006077000 | 60300 | 60000 | 60300 | 59900 | 69368 |
| 374 | 20231106 | 125300 | 632834819300 | 60000 | 60000 | 60000 | 59800 | 30744 |
| 375 | 20231106 | 125200 | 630992234300 | 60000 | 59500 | 60000 | 59500 | 30651 |
| 376 | 20231106 | 125100 | 629160273800 | 59600 | 59600 | 59600 | 59400 | 32272 |
| 377 | 20231106 | 125000 | 627239981400 | 59600 | 59700 | 59700 | 59500 | 17715 |
| 378 | 20231106 | 124900 | 626183810900 | 59700 | 59400 | 59800 | 59300 | 22115 |
| 379 | 20231106 | 124800 | 624865266900 | 59500 | 59300 | 59500 | 59200 | 11308 |
| 380 | 20231106 | 124700 | 624194541300 | 59300 | 59400 | 59500 | 59200 | 23233 |
| 381 | 20231106 | 124600 | 622816198200 | 59400 | 59500 | 59600 | 59300 | 35180 |
| 382 | 20231106 | 124500 | 620724861300 | 59400 | 58900 | 59500 | 58900 | 28197 |
| 383 | 20231106 | 124400 | 619054179300 | 58900 | 59000 | 59100 | 58900 | 20608 |
| 384 | 20231106 | 124300 | 617838292200 | 59100 | 59100 | 59100 | 59000 | 7589 |
| 385 | 20231106 | 124200 | 617389945600 | 59100 | 59100 | 59100 | 59000 | 9865 |
| 386 | 20231106 | 124100 | 616807152700 | 59100 | 59200 | 59300 | 59000 | 25671 |
| 387 | 20231106 | 124000 | 615288351000 | 59200 | 59000 | 59300 | 59000 | 20233 |
| 388 | 20231106 | 123900 | 614091776000 | 59100 | 59000 | 59200 | 58900 | 34557 |
| 389 | 20231106 | 123800 | 612051877000 | 59000 | 58600 | 59100 | 58500 | 27888 |
| 390 | 20231106 | 123700 | 610410187300 | 58600 | 58400 | 58600 | 58300 | 15251 |
| 391 | 20231106 | 123600 | 609518987000 | 58400 | 58600 | 58600 | 58400 | 16964 |
| 392 | 20231106 | 123500 | 608527318600 | 58500 | 58700 | 58700 | 58500 | 15058 |
| 393 | 20231106 | 123400 | 607644904900 | 58600 | 58800 | 59000 | 58600 | 42217 |
| 394 | 20231106 | 123300 | 605161396600 | 58800 | 58700 | 58900 | 58700 | 17557 |
| 395 | 20231106 | 123200 | 604129166100 | 58800 | 58400 | 58800 | 58400 | 21236 |
| 396 | 20231106 | 123100 | 602886115200 | 58500 | 58400 | 58500 | 58400 | 8862 |
| 397 | 20231106 | 123000 | 602368135000 | 58500 | 58200 | 58500 | 58000 | 28904 |
| 398 | 20231106 | 122900 | 600687347800 | 58200 | 58600 | 58600 | 58200 | 28969 |
| 399 | 20231106 | 122800 | 598995949600 | 58600 | 58500 | 58600 | 58500 | 6552 |
| 400 | 20231106 | 122700 | 598612390000 | 58500 | 58700 | 58800 | 58400 | 16902 |
| 401 | 20231106 | 122600 | 597622842200 | 58700 | 58800 | 58900 | 58400 | 41027 |
| 402 | 20231106 | 122500 | 595214380100 | 58700 | 58400 | 58800 | 58300 | 23282 |
| 403 | 20231106 | 122400 | 593850638300 | 58400 | 58200 | 58500 | 58100 | 25672 |
| 404 | 20231106 | 122300 | 592353654400 | 58200 | 58000 | 58300 | 57700 | 30124 |
| 405 | 20231106 | 122200 | 590603273200 | 57800 | 57500 | 58000 | 57400 | 36039 |
| 406 | 20231106 | 122100 | 588524684900 | 57500 | 58100 | 58200 | 57500 | 47923 |
| 407 | 20231106 | 122000 | 585755761000 | 58000 | 58100 | 58600 | 58000 | 33638 |
| 408 | 20231106 | 121900 | 583795015800 | 58200 | 58800 | 58900 | 58100 | 74132 |
| 409 | 20231106 | 121800 | 579458657600 | 58700 | 58400 | 58800 | 58300 | 75081 |
| 410 | 20231106 | 121700 | 575066488100 | 58300 | 57600 | 58500 | 57500 | 78336 |
| 411 | 20231106 | 121600 | 570524293500 | 57600 | 57400 | 57800 | 57100 | 87727 |
| 412 | 20231106 | 121500 | 565488981400 | 57400 | 57900 | 58200 | 57000 | 164035 |
| 413 | 20231106 | 121400 | 556073427200 | 58000 | 58400 | 58500 | 57900 | 67126 |
| 414 | 20231106 | 121300 | 552165141100 | 58400 | 58300 | 58700 | 58200 | 97224 |
| 415 | 20231106 | 121200 | 546485912600 | 58400 | 59100 | 59200 | 58300 | 81616 |
| 416 | 20231106 | 121100 | 541688101200 | 59100 | 59300 | 59500 | 59100 | 32352 |
| 417 | 20231106 | 121000 | 539770281700 | 59300 | 59300 | 59500 | 59000 | 54110 |
| 418 | 20231106 | 120900 | 536566246300 | 59300 | 59500 | 59600 | 59100 | 39296 |
| 419 | 20231106 | 120800 | 534235293800 | 59500 | 59600 | 59600 | 59300 | 32842 |
| 420 | 20231106 | 120700 | 532282641600 | 59600 | 59400 | 59700 | 59300 | 42119 |
| 421 | 20231106 | 120600 | 529774625700 | 59300 | 59500 | 59700 | 59300 | 22297 |
| 422 | 20231106 | 120500 | 528448174100 | 59500 | 59300 | 59800 | 59200 | 84785 |
| 423 | 20231106 | 120400 | 523409801000 | 59200 | 60300 | 60400 | 59200 | 53733 |
| 424 | 20231106 | 120300 | 520198009500 | 60300 | 60400 | 60500 | 60300 | 29438 |
| 425 | 20231106 | 120200 | 518419586200 | 60400 | 60000 | 60400 | 59800 | 91652 |
| 426 | 20231106 | 120100 | 512918778800 | 60000 | 60400 | 60500 | 60000 | 72862 |
| 427 | 20231106 | 120000 | 508531542600 | 60500 | 60700 | 60800 | 60300 | 48302 |
| 428 | 20231106 | 115900 | 505605959200 | 60700 | 60700 | 60900 | 60700 | 24853 |
| 429 | 20231106 | 115800 | 504095910500 | 60700 | 60800 | 60900 | 60700 | 30773 |
| 430 | 20231106 | 115700 | 502225285700 | 60900 | 60900 | 61000 | 60800 | 14513 |
| 431 | 20231106 | 115600 | 501341176300 | 61000 | 61100 | 61100 | 60900 | 26298 |
| 432 | 20231106 | 115500 | 499739162700 | 61000 | 61400 | 61400 | 60900 | 46633 |
| 433 | 20231106 | 115400 | 496888110500 | 61400 | 61300 | 61400 | 61200 | 17342 |
| 434 | 20231106 | 115300 | 495824207800 | 61200 | 61300 | 61400 | 61200 | 14387 |
| 435 | 20231106 | 115200 | 494942362300 | 61200 | 61200 | 61400 | 61100 | 15768 |
| 436 | 20231106 | 115100 | 493976424900 | 61100 | 61600 | 61700 | 61100 | 32416 |
| 437 | 20231106 | 115000 | 491984039400 | 61600 | 61800 | 61800 | 61500 | 25648 |
| 438 | 20231106 | 114900 | 490402777400 | 61800 | 61400 | 61800 | 61400 | 78625 |
| 439 | 20231106 | 114800 | 485561472700 | 61400 | 61100 | 61500 | 61100 | 44450 |
| 440 | 20231106 | 114700 | 482834241900 | 61100 | 61300 | 61300 | 61000 | 15395 |
| 441 | 20231106 | 114600 | 481892074300 | 61200 | 61000 | 61300 | 60900 | 19474 |
| 442 | 20231106 | 114500 | 480703011300 | 61000 | 60800 | 61000 | 60800 | 23869 |
| 443 | 20231106 | 114400 | 479249263200 | 60800 | 61200 | 61200 | 60800 | 29614 |
| 444 | 20231106 | 114300 | 477443036900 | 61400 | 61400 | 61500 | 61200 | 53327 |
| 445 | 20231106 | 114200 | 474171338400 | 61400 | 61400 | 61500 | 61200 | 48183 |
| 446 | 20231106 | 114100 | 471213698900 | 61300 | 61300 | 61400 | 61200 | 24366 |
| 447 | 20231106 | 114000 | 469719785000 | 61300 | 61200 | 61400 | 61100 | 36545 |
| 448 | 20231106 | 113900 | 467480059400 | 61100 | 61100 | 61200 | 60900 | 29746 |
| 449 | 20231106 | 113800 | 465664656400 | 61000 | 60900 | 61100 | 60800 | 21265 |
| 450 | 20231106 | 113700 | 464367563800 | 60900 | 60800 | 60900 | 60500 | 33896 |
| 451 | 20231106 | 113600 | 462310681100 | 60800 | 60900 | 61200 | 60800 | 52221 |
| 452 | 20231106 | 113500 | 459125506400 | 60900 | 61100 | 61100 | 60900 | 19536 |
| 453 | 20231106 | 113400 | 457934208100 | 61000 | 61000 | 61200 | 60900 | 38189 |
| 454 | 20231106 | 113300 | 455604369500 | 61000 | 60700 | 61400 | 60700 | 63975 |
| 455 | 20231106 | 113200 | 451699729200 | 60700 | 60800 | 60900 | 60600 | 31734 |
| 456 | 20231106 | 113100 | 449770073900 | 60800 | 60300 | 60900 | 60200 | 79176 |
| 457 | 20231106 | 113000 | 444983834400 | 60300 | 60700 | 60700 | 60300 | 53865 |
| 458 | 20231106 | 112900 | 441721754700 | 60600 | 61200 | 61200 | 60500 | 73988 |
| 459 | 20231106 | 112800 | 437222585800 | 61100 | 61900 | 62000 | 61000 | 77091 |
| 460 | 20231106 | 112700 | 432481241700 | 61900 | 61000 | 62000 | 60900 | 149602 |
| 461 | 20231106 | 112600 | 423266752500 | 61000 | 60800 | 61000 | 60700 | 45376 |
| 462 | 20231106 | 112500 | 420505414100 | 60800 | 60700 | 60900 | 60600 | 57945 |
| 463 | 20231106 | 112400 | 416984771300 | 60700 | 61300 | 61300 | 60300 | 108718 |
| 464 | 20231106 | 112300 | 410377608600 | 61200 | 61300 | 61400 | 61100 | 55628 |
| 465 | 20231106 | 112200 | 406972111800 | 61400 | 61400 | 61700 | 61200 | 107797 |
| 466 | 20231106 | 112100 | 400350450000 | 61400 | 61100 | 61700 | 61000 | 87663 |
| 467 | 20231106 | 112000 | 394971534300 | 61100 | 61100 | 61500 | 60900 | 114128 |
| 468 | 20231106 | 111900 | 387989246200 | 61100 | 60500 | 61300 | 60200 | 266372 |
| 469 | 20231106 | 111800 | 371830074000 | 60400 | 60300 | 60600 | 60300 | 93322 |
| 470 | 20231106 | 111700 | 366196965300 | 60300 | 60300 | 60300 | 60300 | 0 |
| 471 | 20231106 | 111600 | 366196965300 | 60300 | 60200 | 60300 | 60000 | 61082 |
| 472 | 20231106 | 111500 | 362518556100 | 60200 | 59900 | 60200 | 59900 | 129500 |
| 473 | 20231106 | 111400 | 354748071000 | 60000 | 59400 | 60000 | 59300 | 107600 |
| 474 | 20231106 | 111300 | 348318116100 | 59400 | 59300 | 59400 | 59100 | 74247 |
| 475 | 20231106 | 111200 | 343916533300 | 59300 | 58300 | 59300 | 58300 | 97908 |
| 476 | 20231106 | 111100 | 338150043500 | 58300 | 58400 | 58500 | 58300 | 32414 |
| 477 | 20231106 | 111000 | 336258206300 | 58500 | 58000 | 58500 | 58000 | 43445 |
| 478 | 20231106 | 110900 | 333729074100 | 58000 | 58500 | 58700 | 58000 | 68236 |
| 479 | 20231106 | 110800 | 329748597900 | 58500 | 58900 | 59100 | 58500 | 123536 |
| 480 | 20231106 | 110700 | 322479189600 | 58900 | 58400 | 59000 | 58300 | 59496 |
| 481 | 20231106 | 110600 | 318989885000 | 58500 | 58600 | 58900 | 58400 | 120683 |
| 482 | 20231106 | 110500 | 311916947900 | 58700 | 58200 | 58700 | 58000 | 104291 |
| 483 | 20231106 | 110400 | 305833784300 | 58200 | 58000 | 58200 | 57900 | 75299 |
| 484 | 20231106 | 110300 | 301460278600 | 58000 | 57800 | 58200 | 57600 | 140965 |
| 485 | 20231106 | 110200 | 293298694300 | 57800 | 57700 | 57900 | 57600 | 65554 |
| 486 | 20231106 | 110100 | 289511751000 | 57700 | 57600 | 57700 | 57400 | 73578 |
| 487 | 20231106 | 110000 | 285276230700 | 57600 | 57000 | 57600 | 56900 | 156666 |
| 488 | 20231106 | 105900 | 276306116900 | 57000 | 57000 | 57000 | 56700 | 50898 |
| 489 | 20231106 | 105800 | 273410000700 | 56900 | 56900 | 57000 | 56600 | 46244 |
| 490 | 20231106 | 105700 | 270780487600 | 56900 | 56500 | 57000 | 56400 | 113914 |
| 491 | 20231106 | 105600 | 264313521900 | 56500 | 56300 | 56500 | 56200 | 38992 |
| 492 | 20231106 | 105500 | 262114243900 | 56300 | 56400 | 56400 | 56200 | 13759 |
| 493 | 20231106 | 105400 | 261339327000 | 56300 | 56100 | 56400 | 56100 | 25615 |
| 494 | 20231106 | 105300 | 259898242900 | 56200 | 55900 | 56200 | 55900 | 13104 |
| 495 | 20231106 | 105200 | 259163841700 | 55900 | 55900 | 56000 | 55900 | 5312 |
| 496 | 20231106 | 105100 | 258866627400 | 56000 | 56300 | 56300 | 55900 | 27774 |
| 497 | 20231106 | 105000 | 257307405000 | 56200 | 56300 | 56300 | 56000 | 18461 |
| 498 | 20231106 | 104900 | 256270002900 | 56200 | 55900 | 56300 | 55800 | 24171 |
| 499 | 20231106 | 104800 | 254915305700 | 55900 | 56200 | 56300 | 55800 | 22352 |
| 500 | 20231106 | 104700 | 253663296300 | 56200 | 55900 | 56200 | 55800 | 19736 |
| 501 | 20231106 | 104600 | 252558213800 | 55900 | 55900 | 56000 | 55800 | 7491 |
| 502 | 20231106 | 104500 | 252139169800 | 55900 | 56000 | 56000 | 55800 | 11264 |
| 503 | 20231106 | 104400 | 251509016000 | 55900 | 56000 | 56100 | 55800 | 21041 |
| 504 | 20231106 | 104300 | 250332167500 | 56000 | 56200 | 56300 | 55900 | 33479 |
| 505 | 20231106 | 104200 | 248454359100 | 56200 | 56000 | 56300 | 55900 | 52052 |
| 506 | 20231106 | 104100 | 245534074300 | 56000 | 55900 | 56000 | 55800 | 18936 |
| 507 | 20231106 | 104000 | 244475322500 | 55800 | 55600 | 55900 | 55500 | 36407 |
| 508 | 20231106 | 103900 | 242446812400 | 55600 | 55700 | 55700 | 55500 | 17179 |
| 509 | 20231106 | 103800 | 241491395000 | 55700 | 55700 | 55800 | 55600 | 22227 |
| 510 | 20231106 | 103700 | 240253240800 | 55700 | 55700 | 55800 | 55600 | 14536 |
| 511 | 20231106 | 103600 | 239443685500 | 55700 | 55600 | 55700 | 55400 | 17088 |
| 512 | 20231106 | 103500 | 238493810500 | 55600 | 55500 | 55700 | 55500 | 24605 |
| 513 | 20231106 | 103400 | 237125027600 | 55500 | 55200 | 55500 | 55100 | 12617 |
| 514 | 20231106 | 103300 | 236427680900 | 55100 | 55000 | 55300 | 55000 | 26726 |
| 515 | 20231106 | 103200 | 234953079000 | 55100 | 55200 | 55300 | 55100 | 12345 |
| 516 | 20231106 | 103100 | 234272601500 | 55200 | 55200 | 55300 | 55000 | 17082 |
| 517 | 20231106 | 103000 | 233330030200 | 55200 | 54900 | 55300 | 54800 | 40674 |
| 518 | 20231106 | 102900 | 231094271200 | 55000 | 55200 | 55400 | 54900 | 49299 |
| 519 | 20231106 | 102800 | 228378785100 | 55200 | 55500 | 55600 | 55200 | 25874 |
| 520 | 20231106 | 102700 | 226945721800 | 55500 | 55600 | 55700 | 55500 | 11044 |
| 521 | 20231106 | 102600 | 226331680000 | 55700 | 55600 | 55700 | 55400 | 42755 |
| 522 | 20231106 | 102500 | 223958365800 | 55600 | 55800 | 55900 | 55600 | 22543 |
| 523 | 20231106 | 102400 | 222701489700 | 55800 | 55500 | 55800 | 55400 | 37869 |
| 524 | 20231106 | 102300 | 220595445300 | 55600 | 55900 | 55900 | 55300 | 70625 |
| 525 | 20231106 | 102200 | 216673183500 | 55700 | 56800 | 56800 | 55600 | 95752 |
| 526 | 20231106 | 102100 | 211291010400 | 56800 | 56400 | 56900 | 56400 | 99279 |
| 527 | 20231106 | 102000 | 205666074900 | 56500 | 56500 | 56600 | 56300 | 86445 |
| 528 | 20231106 | 101900 | 200787290800 | 56400 | 55700 | 56500 | 55700 | 186276 |
| 529 | 20231106 | 101800 | 190346530000 | 55600 | 55700 | 55700 | 55400 | 56175 |
| 530 | 20231106 | 101700 | 187222848400 | 55700 | 55600 | 55700 | 55300 | 42524 |
| 531 | 20231106 | 101600 | 184863182100 | 55600 | 55300 | 55600 | 55300 | 19353 |
| 532 | 20231106 | 101500 | 183789065500 | 55300 | 55800 | 55800 | 55300 | 65929 |
| 533 | 20231106 | 101400 | 180125866800 | 55800 | 55400 | 55800 | 55300 | 71546 |
| 534 | 20231106 | 101300 | 176151904700 | 55300 | 55100 | 55500 | 55000 | 36423 |
| 535 | 20231106 | 101200 | 174139122900 | 55100 | 55200 | 55600 | 55000 | 58929 |
| 536 | 20231106 | 101100 | 170878742600 | 55200 | 55400 | 55600 | 55200 | 128858 |
| 537 | 20231106 | 101000 | 163729764700 | 55500 | 55000 | 55600 | 54900 | 228632 |
| 538 | 20231106 | 100900 | 151101755100 | 55000 | 54900 | 55000 | 54800 | 42505 |
| 539 | 20231106 | 100800 | 148765969100 | 55000 | 54900 | 55000 | 54700 | 37851 |
| 540 | 20231106 | 100700 | 146689909800 | 54900 | 54700 | 55000 | 54600 | 80348 |
| 541 | 20231106 | 100600 | 142285049300 | 54700 | 54500 | 54700 | 54200 | 83316 |
| 542 | 20231106 | 100500 | 137744173700 | 54400 | 54400 | 54500 | 54200 | 34391 |
| 543 | 20231106 | 100400 | 135875073800 | 54400 | 54300 | 54500 | 54200 | 46325 |
| 544 | 20231106 | 100300 | 133356957900 | 54400 | 53900 | 54400 | 53900 | 72043 |
| 545 | 20231106 | 100200 | 129460083800 | 53900 | 53700 | 54000 | 53600 | 29733 |
| 546 | 20231106 | 100100 | 127860773400 | 53700 | 53700 | 53800 | 53600 | 10867 |
| 547 | 20231106 | 100000 | 127277326200 | 53700 | 53600 | 53800 | 53600 | 12402 |
| 548 | 20231106 | 095900 | 126611355500 | 53700 | 53700 | 53700 | 53600 | 11147 |
| 549 | 20231106 | 095800 | 126013102500 | 53700 | 53900 | 53900 | 53500 | 24165 |
| 550 | 20231106 | 095700 | 124714503800 | 53900 | 53400 | 53900 | 53400 | 28028 |
| 551 | 20231106 | 095600 | 123209089300 | 53500 | 53600 | 53600 | 53400 | 10187 |
| 552 | 20231106 | 095500 | 122664048500 | 53500 | 53400 | 53600 | 53400 | 11245 |
| 553 | 20231106 | 095400 | 122061975100 | 53400 | 53600 | 53700 | 53400 | 24355 |
| 554 | 20231106 | 095300 | 120757136500 | 53600 | 53500 | 53700 | 53400 | 26556 |
| 555 | 20231106 | 095200 | 119334930500 | 53400 | 53400 | 53500 | 53300 | 13472 |
| 556 | 20231106 | 095100 | 118615575900 | 53400 | 53400 | 53400 | 53300 | 8253 |
| 557 | 20231106 | 095000 | 118175295100 | 53400 | 53400 | 53400 | 53300 | 5199 |
| 558 | 20231106 | 094900 | 117897914100 | 53400 | 53000 | 53400 | 52800 | 40089 |
| 559 | 20231106 | 094800 | 115768885800 | 53000 | 53100 | 53200 | 53000 | 6409 |
| 560 | 20231106 | 094700 | 115428528400 | 53100 | 53200 | 53200 | 53000 | 9390 |
| 561 | 20231106 | 094600 | 114929707200 | 53200 | 53200 | 53200 | 53000 | 22777 |
| 562 | 20231106 | 094500 | 113720595100 | 53200 | 53300 | 53300 | 53100 | 8887 |
| 563 | 20231106 | 094400 | 113247929000 | 53200 | 53100 | 53200 | 53000 | 15605 |
| 564 | 20231106 | 094300 | 112419030800 | 53100 | 53200 | 53200 | 53000 | 6993 |
| 565 | 20231106 | 094200 | 112047773400 | 53000 | 53000 | 53200 | 53000 | 15755 |
| 566 | 20231106 | 094100 | 111211872400 | 53000 | 52900 | 53000 | 52800 | 9936 |
| 567 | 20231106 | 094000 | 110686297100 | 52900 | 52900 | 53000 | 52800 | 10547 |
| 568 | 20231106 | 093900 | 110128019400 | 52800 | 53000 | 53000 | 52800 | 8098 |
| 569 | 20231106 | 093800 | 109699435800 | 53000 | 52900 | 53000 | 52700 | 10575 |
| 570 | 20231106 | 093700 | 109140485800 | 52800 | 53100 | 53300 | 52800 | 22534 |
| 571 | 20231106 | 093600 | 107945738100 | 53100 | 53400 | 53400 | 53000 | 20424 |
| 572 | 20231106 | 093500 | 106858571800 | 53300 | 53000 | 53400 | 53000 | 15993 |
| 573 | 20231106 | 093400 | 106006710100 | 53100 | 53100 | 53300 | 53000 | 13095 |
| 574 | 20231106 | 093300 | 105311003100 | 53200 | 53300 | 53500 | 53000 | 40737 |
| 575 | 20231106 | 093200 | 103140761100 | 53300 | 53100 | 53400 | 53000 | 28753 |
| 576 | 20231106 | 093100 | 101609838200 | 53000 | 52800 | 53300 | 52800 | 59645 |
| 577 | 20231106 | 093000 | 98448231200 | 52800 | 52700 | 52900 | 52600 | 29021 |
| 578 | 20231106 | 092900 | 96916641600 | 52800 | 52600 | 52900 | 52600 | 21949 |
| 579 | 20231106 | 092800 | 95759177500 | 52600 | 52200 | 52600 | 52100 | 32889 |
| 580 | 20231106 | 092700 | 94034612000 | 52200 | 51900 | 52200 | 51900 | 15484 |
| 581 | 20231106 | 092600 | 93227899900 | 52000 | 51700 | 52100 | 51700 | 25478 |
| 582 | 20231106 | 092500 | 91905857700 | 51700 | 52200 | 52300 | 51700 | 70056 |
| 583 | 20231106 | 092400 | 88262691900 | 52300 | 52400 | 52500 | 52200 | 19424 |
| 584 | 20231106 | 092300 | 87246482200 | 52400 | 52300 | 52500 | 52200 | 22700 |
| 585 | 20231106 | 092200 | 86058246700 | 52400 | 52400 | 52500 | 52300 | 19426 |
| 586 | 20231106 | 092100 | 85040154400 | 52500 | 52300 | 52500 | 52200 | 23325 |
| 587 | 20231106 | 092000 | 83819073300 | 52200 | 52400 | 52400 | 52100 | 31335 |
| 588 | 20231106 | 091900 | 82183061100 | 52300 | 52200 | 52500 | 52100 | 37401 |
| 589 | 20231106 | 091800 | 80228377900 | 52200 | 52500 | 52500 | 52100 | 29433 |
| 590 | 20231106 | 091700 | 78691844300 | 52400 | 52300 | 52800 | 52200 | 36006 |
| 591 | 20231106 | 091600 | 76805394900 | 52300 | 52700 | 52800 | 52000 | 58939 |
| 592 | 20231106 | 091500 | 73720369900 | 52700 | 52900 | 53000 | 52700 | 26682 |
| 593 | 20231106 | 091400 | 72310381100 | 52900 | 52600 | 53100 | 52500 | 54693 |
| 594 | 20231106 | 091300 | 69419070600 | 52600 | 52700 | 53000 | 52400 | 58077 |
| 595 | 20231106 | 091200 | 66360423300 | 52800 | 52800 | 53000 | 52700 | 48414 |
| 596 | 20231106 | 091100 | 63801601700 | 52700 | 53500 | 53600 | 52700 | 106381 |
| 597 | 20231106 | 091000 | 58164806200 | 53500 | 54200 | 54200 | 53400 | 83817 |
| 598 | 20231106 | 090900 | 53667944600 | 54100 | 54000 | 54200 | 54000 | 32579 |
| 599 | 20231106 | 090800 | 51906120800 | 54000 | 53800 | 54300 | 53600 | 87208 |
| 600 | 20231106 | 090700 | 47205100600 | 53700 | 54300 | 54400 | 53700 | 70192 |
| 601 | 20231106 | 090600 | 43412523900 | 54400 | 54700 | 54700 | 54100 | 58824 |
| 602 | 20231106 | 090500 | 40210512300 | 54700 | 54100 | 54700 | 54000 | 73544 |
| 603 | 20231106 | 090400 | 36209969400 | 54100 | 54500 | 54500 | 54100 | 56354 |
| 604 | 20231106 | 090300 | 33148785900 | 54400 | 54900 | 55000 | 54300 | 90317 |
| 605 | 20231106 | 090200 | 28212947400 | 55000 | 54400 | 55000 | 54300 | 142454 |
| 606 | 20231106 | 090100 | 20432927200 | 54400 | 54000 | 54800 | 53700 | 138206 |
| 607 | 20231106 | 090000 | 12932260600 | 54000 | 54900 | 55000 | 53500 | 236507 |