32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 840 |
| 3 | 20231103 | 190700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 4 | 20231103 | 190600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 5 | 20231103 | 190500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 6 | 20231103 | 190400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 7 | 20231103 | 190300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 8 | 20231103 | 190200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 9 | 20231103 | 190100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 10 | 20231103 | 190000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 11 | 20231103 | 185900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 12 | 20231103 | 185800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 13 | 20231103 | 185700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 14 | 20231103 | 185600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 15 | 20231103 | 185500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 16 | 20231103 | 185400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 17 | 20231103 | 185300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 18 | 20231103 | 185200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 19 | 20231103 | 185100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 20 | 20231103 | 185000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 21 | 20231103 | 184900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 22 | 20231103 | 184800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 23 | 20231103 | 184700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 24 | 20231103 | 184600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 25 | 20231103 | 184500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 26 | 20231103 | 184400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 27 | 20231103 | 184300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 28 | 20231103 | 184200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 29 | 20231103 | 184100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 30 | 20231103 | 184000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 31 | 20231103 | 183900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 32 | 20231103 | 183800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 840 |
| 33 | 20231103 | 183700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 34 | 20231103 | 183600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 35 | 20231103 | 183500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 36 | 20231103 | 183400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 37 | 20231103 | 183300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 38 | 20231103 | 183200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 39 | 20231103 | 183100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 40 | 20231103 | 183000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 41 | 20231103 | 182900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 42 | 20231103 | 182800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 43 | 20231103 | 182700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 44 | 20231103 | 182600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 45 | 20231103 | 182500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 46 | 20231103 | 182400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 47 | 20231103 | 182300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 48 | 20231103 | 182200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 49 | 20231103 | 182100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 50 | 20231103 | 182000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 51 | 20231103 | 181900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 52 | 20231103 | 181800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 53 | 20231103 | 181700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 54 | 20231103 | 181600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 55 | 20231103 | 181500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 56 | 20231103 | 181400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 57 | 20231103 | 181300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 58 | 20231103 | 181200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 59 | 20231103 | 181100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 60 | 20231103 | 181000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 61 | 20231103 | 180900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 62 | 20231103 | 180800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 840 |
| 63 | 20231103 | 180700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 64 | 20231103 | 180600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 65 | 20231103 | 180500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 66 | 20231103 | 180400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 67 | 20231103 | 180300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 68 | 20231103 | 180200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 69 | 20231103 | 180100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 70 | 20231103 | 180000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 71 | 20231103 | 175900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 72 | 20231103 | 175800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 73 | 20231103 | 175700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 74 | 20231103 | 175600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 75 | 20231103 | 175500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 76 | 20231103 | 175400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 77 | 20231103 | 175300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 78 | 20231103 | 175200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 79 | 20231103 | 175100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 80 | 20231103 | 175000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 81 | 20231103 | 174900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 82 | 20231103 | 174800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 83 | 20231103 | 174700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 84 | 20231103 | 174600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 85 | 20231103 | 174500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 86 | 20231103 | 174400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 87 | 20231103 | 174300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 88 | 20231103 | 174200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 89 | 20231103 | 174100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 90 | 20231103 | 174000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 91 | 20231103 | 173900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 92 | 20231103 | 173800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 840 |
| 93 | 20231103 | 173700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 94 | 20231103 | 173600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 95 | 20231103 | 173500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 96 | 20231103 | 173400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 97 | 20231103 | 173300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 98 | 20231103 | 173200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 99 | 20231103 | 173100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 100 | 20231103 | 173000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 101 | 20231103 | 172900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 102 | 20231103 | 172800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 103 | 20231103 | 172700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 104 | 20231103 | 172600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 105 | 20231103 | 172500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 106 | 20231103 | 172400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 107 | 20231103 | 172300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 108 | 20231103 | 172200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 109 | 20231103 | 172100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 110 | 20231103 | 172000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 111 | 20231103 | 171900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 112 | 20231103 | 171800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 113 | 20231103 | 171700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 114 | 20231103 | 171600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 115 | 20231103 | 171500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 116 | 20231103 | 171400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 117 | 20231103 | 171300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 118 | 20231103 | 171200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 119 | 20231103 | 171100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 120 | 20231103 | 171000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 121 | 20231103 | 170900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 122 | 20231103 | 170800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 840 |
| 123 | 20231103 | 170700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 124 | 20231103 | 170600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 125 | 20231103 | 170500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 126 | 20231103 | 170400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 127 | 20231103 | 170300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 128 | 20231103 | 170200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 129 | 20231103 | 170100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 130 | 20231103 | 170000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 131 | 20231103 | 165900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 132 | 20231103 | 165800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 133 | 20231103 | 165700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 134 | 20231103 | 165600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 135 | 20231103 | 165500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 136 | 20231103 | 165400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 137 | 20231103 | 165300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 138 | 20231103 | 165200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 139 | 20231103 | 165100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 140 | 20231103 | 165000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 141 | 20231103 | 164900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 142 | 20231103 | 164800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 143 | 20231103 | 164700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 144 | 20231103 | 164600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 145 | 20231103 | 164500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 146 | 20231103 | 164400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 147 | 20231103 | 164300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 148 | 20231103 | 164200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 149 | 20231103 | 164100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 150 | 20231103 | 164000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 151 | 20231103 | 163900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 152 | 20231103 | 163800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 840 |
| 153 | 20231103 | 163700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 154 | 20231103 | 163600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 155 | 20231103 | 163500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 156 | 20231103 | 163400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 157 | 20231103 | 163300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 158 | 20231103 | 163200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 159 | 20231103 | 163100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 160 | 20231103 | 163000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 161 | 20231103 | 162900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 162 | 20231103 | 162800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 163 | 20231103 | 162700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 164 | 20231103 | 162600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 165 | 20231103 | 162500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 166 | 20231103 | 162400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 167 | 20231103 | 162300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 168 | 20231103 | 162200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 169 | 20231103 | 162100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 170 | 20231103 | 162000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 171 | 20231103 | 161900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 172 | 20231103 | 161800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 173 | 20231103 | 161700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 174 | 20231103 | 161600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 175 | 20231103 | 161500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 176 | 20231103 | 161400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 177 | 20231103 | 161300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 178 | 20231103 | 161200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 179 | 20231103 | 161100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 180 | 20231103 | 161000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 181 | 20231103 | 160900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 182 | 20231103 | 160800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 840 |
| 183 | 20231103 | 160700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 184 | 20231103 | 160600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 185 | 20231103 | 160500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 186 | 20231103 | 160400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 187 | 20231103 | 160300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 188 | 20231103 | 160200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 189 | 20231103 | 160100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 190 | 20231103 | 160000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 191 | 20231103 | 155900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 192 | 20231103 | 155800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 193 | 20231103 | 155700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 194 | 20231103 | 155600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 195 | 20231103 | 155500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 196 | 20231103 | 155400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 197 | 20231103 | 155300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 198 | 20231103 | 155200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 199 | 20231103 | 155100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 200 | 20231103 | 155000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 201 | 20231103 | 154900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 202 | 20231103 | 154800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 203 | 20231103 | 154700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 204 | 20231103 | 154600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 205 | 20231103 | 154500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 206 | 20231103 | 154400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 207 | 20231103 | 154300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 208 | 20231103 | 154200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 209 | 20231103 | 154100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 210 | 20231103 | 154000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 211 | 20231103 | 153900 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 212 | 20231103 | 153800 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 840 |
| 213 | 20231103 | 153700 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 214 | 20231103 | 153600 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 215 | 20231103 | 153500 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 216 | 20231103 | 153400 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 217 | 20231103 | 153300 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 218 | 20231103 | 153200 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 219 | 20231103 | 153100 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 0 |
| 220 | 20231103 | 153000 | 5642602200 | 63400 | 63400 | 63400 | 63400 | 840 |
| 221 | 20231103 | 152900 | 5589346200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 222 | 20231103 | 152800 | 5589346200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 223 | 20231103 | 152700 | 5589346200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 224 | 20231103 | 152600 | 5589346200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 225 | 20231103 | 152500 | 5589346200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 226 | 20231103 | 152400 | 5589346200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 227 | 20231103 | 152300 | 5589346200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 228 | 20231103 | 152200 | 5589346200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 229 | 20231103 | 152100 | 5589346200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 230 | 20231103 | 152000 | 5589346200 | 63200 | 63200 | 63200 | 63200 | 0 |
| 231 | 20231103 | 151900 | 5589346200 | 63200 | 63200 | 63300 | 63200 | 95 |
| 232 | 20231103 | 151800 | 5583341900 | 63300 | 63400 | 63400 | 63300 | 92 |
| 233 | 20231103 | 151700 | 5577518100 | 63400 | 63400 | 63400 | 63400 | 9 |
| 234 | 20231103 | 151600 | 5576947500 | 63300 | 63300 | 63400 | 63300 | 75 |
| 235 | 20231103 | 151500 | 5572199600 | 63300 | 63200 | 63300 | 63200 | 252 |
| 236 | 20231103 | 151400 | 5556265600 | 63200 | 63300 | 63400 | 63200 | 803 |
| 237 | 20231103 | 151300 | 5505435600 | 63400 | 63400 | 63400 | 63400 | 38 |
| 238 | 20231103 | 151200 | 5503026400 | 63400 | 63300 | 63400 | 63300 | 64 |
| 239 | 20231103 | 151100 | 5498970000 | 63300 | 63300 | 63300 | 63300 | 108 |
| 240 | 20231103 | 151000 | 5492133600 | 63400 | 63400 | 63400 | 63400 | 164 |
| 241 | 20231103 | 150900 | 5481736000 | 63400 | 63500 | 63500 | 63300 | 215 |
| 242 | 20231103 | 150800 | 5468105400 | 63500 | 63500 | 63500 | 63500 | 334 |
| 243 | 20231103 | 150700 | 5446896400 | 63500 | 63500 | 63500 | 63500 | 36 |
| 244 | 20231103 | 150600 | 5444610400 | 63500 | 63500 | 63500 | 63400 | 58 |
| 245 | 20231103 | 150500 | 5440927900 | 63500 | 63400 | 63500 | 63400 | 66 |
| 246 | 20231103 | 150400 | 5436739900 | 63400 | 63400 | 63400 | 63300 | 91 |
| 247 | 20231103 | 150300 | 5430972000 | 63400 | 63300 | 63400 | 63300 | 158 |
| 248 | 20231103 | 150200 | 5420961000 | 63200 | 63300 | 63300 | 63200 | 57 |
| 249 | 20231103 | 150100 | 5417354400 | 63300 | 63200 | 63300 | 63200 | 103 |
| 250 | 20231103 | 150000 | 5410840100 | 63200 | 63300 | 63400 | 63200 | 282 |
| 251 | 20231103 | 145900 | 5392990200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 252 | 20231103 | 145800 | 5392990200 | 63300 | 63300 | 63300 | 63300 | 28 |
| 253 | 20231103 | 145700 | 5391217800 | 63300 | 63400 | 63400 | 63300 | 11 |
| 254 | 20231103 | 145600 | 5390521400 | 63300 | 63300 | 63300 | 63300 | 123 |
| 255 | 20231103 | 145500 | 5382735500 | 63300 | 63300 | 63300 | 63300 | 59 |
| 256 | 20231103 | 145400 | 5379000800 | 63300 | 63400 | 63400 | 63300 | 28 |
| 257 | 20231103 | 145300 | 5377226900 | 63400 | 63300 | 63400 | 63300 | 242 |
| 258 | 20231103 | 145200 | 5361904900 | 63300 | 63500 | 63500 | 63300 | 1067 |
| 259 | 20231103 | 145100 | 5294349800 | 63600 | 63500 | 63600 | 63500 | 84 |
| 260 | 20231103 | 145000 | 5289011100 | 63500 | 63400 | 63500 | 63400 | 1411 |
| 261 | 20231103 | 144900 | 5199448500 | 63400 | 63400 | 63400 | 63400 | 37 |
| 262 | 20231103 | 144800 | 5197102700 | 63400 | 63400 | 63400 | 63400 | 54 |
| 263 | 20231103 | 144700 | 5193679100 | 63300 | 63400 | 63400 | 63300 | 28 |
| 264 | 20231103 | 144600 | 5191904000 | 63300 | 63400 | 63400 | 63300 | 86 |
| 265 | 20231103 | 144500 | 5186452500 | 63400 | 63400 | 63400 | 63400 | 16 |
| 266 | 20231103 | 144400 | 5185438100 | 63400 | 63300 | 63400 | 63300 | 47 |
| 267 | 20231103 | 144300 | 5182459200 | 63300 | 63400 | 63400 | 63300 | 78 |
| 268 | 20231103 | 144200 | 5177515600 | 63300 | 63400 | 63400 | 63300 | 40 |
| 269 | 20231103 | 144100 | 5174981600 | 63400 | 63300 | 63400 | 63300 | 38 |
| 270 | 20231103 | 144000 | 5172572500 | 63400 | 63300 | 63400 | 63300 | 23 |
| 271 | 20231103 | 143900 | 5171115300 | 63300 | 63300 | 63300 | 63300 | 81 |
| 272 | 20231103 | 143800 | 5165988000 | 63300 | 63200 | 63300 | 63200 | 23 |
| 273 | 20231103 | 143700 | 5164532700 | 63200 | 63200 | 63200 | 63200 | 100 |
| 274 | 20231103 | 143600 | 5158212700 | 63300 | 63300 | 63300 | 63300 | 107 |
| 275 | 20231103 | 143500 | 5151439600 | 63200 | 63200 | 63200 | 63100 | 301 |
| 276 | 20231103 | 143400 | 5132416700 | 63200 | 63100 | 63200 | 63100 | 26 |
| 277 | 20231103 | 143300 | 5130773800 | 63100 | 63200 | 63200 | 63100 | 31 |
| 278 | 20231103 | 143200 | 5128815000 | 63200 | 63200 | 63200 | 63200 | 88 |
| 279 | 20231103 | 143100 | 5123253400 | 63200 | 63100 | 63200 | 63100 | 87 |
| 280 | 20231103 | 143000 | 5117755100 | 63100 | 63100 | 63100 | 63100 | 8 |
| 281 | 20231103 | 142900 | 5117250300 | 63100 | 63200 | 63200 | 63100 | 493 |
| 282 | 20231103 | 142800 | 5086092900 | 63300 | 63300 | 63300 | 63300 | 3 |
| 283 | 20231103 | 142700 | 5085903000 | 63300 | 63300 | 63300 | 63300 | 70 |
| 284 | 20231103 | 142600 | 5081472000 | 63300 | 63300 | 63300 | 63200 | 90 |
| 285 | 20231103 | 142500 | 5075775400 | 63300 | 63300 | 63300 | 63300 | 0 |
| 286 | 20231103 | 142400 | 5075775400 | 63300 | 63100 | 63300 | 63100 | 201 |
| 287 | 20231103 | 142300 | 5063092100 | 63300 | 63100 | 63300 | 63100 | 856 |
| 288 | 20231103 | 142200 | 5009052800 | 63200 | 63100 | 63200 | 63100 | 220 |
| 289 | 20231103 | 142100 | 4995149500 | 63100 | 63100 | 63100 | 63100 | 0 |
| 290 | 20231103 | 142000 | 4995149500 | 63100 | 63100 | 63100 | 63100 | 112 |
| 291 | 20231103 | 141900 | 4988082300 | 63100 | 63100 | 63100 | 63100 | 3 |
| 292 | 20231103 | 141800 | 4987893000 | 63100 | 63100 | 63100 | 63100 | 5 |
| 293 | 20231103 | 141700 | 4987577500 | 63200 | 63200 | 63200 | 63100 | 8 |
| 294 | 20231103 | 141600 | 4987072200 | 63200 | 63100 | 63200 | 63100 | 2 |
| 295 | 20231103 | 141500 | 4986945900 | 63100 | 63100 | 63100 | 63100 | 3 |
| 296 | 20231103 | 141400 | 4986756600 | 63200 | 63200 | 63200 | 63200 | 7 |
| 297 | 20231103 | 141300 | 4986314200 | 63200 | 63300 | 63300 | 63100 | 722 |
| 298 | 20231103 | 141200 | 4940669600 | 63400 | 63400 | 63400 | 63400 | 1 |
| 299 | 20231103 | 141100 | 4940606200 | 63400 | 63400 | 63400 | 63400 | 8 |
| 300 | 20231103 | 141000 | 4940099000 | 63300 | 63400 | 63400 | 63300 | 633 |
| 301 | 20231103 | 140900 | 4899980900 | 63300 | 63300 | 63400 | 63300 | 33 |
| 302 | 20231103 | 140800 | 4897891500 | 63300 | 63400 | 63400 | 63300 | 171 |
| 303 | 20231103 | 140700 | 4887065200 | 63400 | 63400 | 63400 | 63400 | 23 |
| 304 | 20231103 | 140600 | 4885607000 | 63400 | 63400 | 63400 | 63400 | 5 |
| 305 | 20231103 | 140500 | 4885290000 | 63400 | 63400 | 63400 | 63400 | 76 |
| 306 | 20231103 | 140400 | 4880471600 | 63300 | 63300 | 63400 | 63300 | 297 |
| 307 | 20231103 | 140300 | 4861669400 | 63300 | 63300 | 63300 | 63300 | 159 |
| 308 | 20231103 | 140200 | 4851604700 | 63300 | 63300 | 63300 | 63300 | 251 |
| 309 | 20231103 | 140100 | 4835716400 | 63300 | 63300 | 63300 | 63300 | 23 |
| 310 | 20231103 | 140000 | 4834260500 | 63200 | 63300 | 63300 | 63200 | 220 |
| 311 | 20231103 | 135900 | 4820344500 | 63200 | 63200 | 63200 | 63200 | 623 |
| 312 | 20231103 | 135800 | 4780970900 | 63100 | 63100 | 63200 | 63100 | 381 |
| 313 | 20231103 | 135700 | 4756922600 | 63100 | 63100 | 63100 | 63100 | 87 |
| 314 | 20231103 | 135600 | 4751432900 | 63100 | 63100 | 63100 | 63000 | 235 |
| 315 | 20231103 | 135500 | 4736608800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 316 | 20231103 | 135400 | 4736608800 | 63100 | 63000 | 63100 | 63000 | 42 |
| 317 | 20231103 | 135300 | 4733959100 | 63000 | 63000 | 63000 | 63000 | 23 |
| 318 | 20231103 | 135200 | 4732510100 | 63000 | 63000 | 63000 | 63000 | 154 |
| 319 | 20231103 | 135100 | 4722808100 | 63000 | 63000 | 63000 | 63000 | 0 |
| 320 | 20231103 | 135000 | 4722808100 | 63000 | 63000 | 63000 | 63000 | 29 |
| 321 | 20231103 | 134900 | 4720981100 | 63000 | 62900 | 63000 | 62900 | 49 |
| 322 | 20231103 | 134800 | 4717895100 | 63000 | 63000 | 63000 | 63000 | 71 |
| 323 | 20231103 | 134700 | 4713422100 | 62900 | 62900 | 62900 | 62900 | 28 |
| 324 | 20231103 | 134600 | 4711660900 | 62900 | 62900 | 62900 | 62900 | 0 |
| 325 | 20231103 | 134500 | 4711660900 | 62900 | 62900 | 62900 | 62900 | 1 |
| 326 | 20231103 | 134400 | 4711598000 | 62900 | 62900 | 62900 | 62900 | 142 |
| 327 | 20231103 | 134300 | 4702666200 | 62900 | 62900 | 62900 | 62900 | 25 |
| 328 | 20231103 | 134200 | 4701093700 | 62900 | 62900 | 62900 | 62900 | 1 |
| 329 | 20231103 | 134100 | 4701030800 | 62900 | 62900 | 62900 | 62900 | 79 |
| 330 | 20231103 | 134000 | 4696061700 | 62900 | 62900 | 62900 | 62900 | 10 |
| 331 | 20231103 | 133900 | 4695432700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 332 | 20231103 | 133800 | 4695432700 | 62900 | 62900 | 62900 | 62900 | 10 |
| 333 | 20231103 | 133700 | 4694803700 | 62900 | 62900 | 63000 | 62800 | 304 |
| 334 | 20231103 | 133600 | 4675674100 | 63000 | 63000 | 63000 | 63000 | 0 |
| 335 | 20231103 | 133500 | 4675674100 | 63000 | 62900 | 63000 | 62900 | 9 |
| 336 | 20231103 | 133400 | 4675107300 | 62900 | 62900 | 62900 | 62900 | 40 |
| 337 | 20231103 | 133300 | 4672591300 | 63000 | 63000 | 63000 | 63000 | 2 |
| 338 | 20231103 | 133200 | 4672465300 | 63000 | 63000 | 63000 | 63000 | 80 |
| 339 | 20231103 | 133100 | 4667425300 | 63000 | 63000 | 63000 | 63000 | 2 |
| 340 | 20231103 | 133000 | 4667299300 | 62900 | 62900 | 62900 | 62900 | 11 |
| 341 | 20231103 | 132900 | 4666607400 | 62900 | 62900 | 62900 | 62900 | 3 |
| 342 | 20231103 | 132800 | 4666418700 | 62900 | 62900 | 62900 | 62900 | 67 |
| 343 | 20231103 | 132700 | 4662204400 | 62900 | 62900 | 62900 | 62900 | 7 |
| 344 | 20231103 | 132600 | 4661764100 | 62700 | 63000 | 63000 | 62700 | 536 |
| 345 | 20231103 | 132500 | 4628074100 | 63000 | 63000 | 63000 | 63000 | 20 |
| 346 | 20231103 | 132400 | 4626814100 | 63000 | 63000 | 63000 | 62900 | 12 |
| 347 | 20231103 | 132300 | 4626058200 | 63000 | 63000 | 63000 | 63000 | 7 |
| 348 | 20231103 | 132200 | 4625617200 | 63000 | 63000 | 63000 | 63000 | 9 |
| 349 | 20231103 | 132100 | 4625050200 | 63000 | 62900 | 63000 | 62900 | 44 |
| 350 | 20231103 | 132000 | 4622281100 | 62800 | 62900 | 62900 | 62800 | 488 |
| 351 | 20231103 | 131900 | 4591614900 | 62900 | 62900 | 62900 | 62800 | 55 |
| 352 | 20231103 | 131800 | 4588155500 | 62900 | 62900 | 62900 | 62900 | 24 |
| 353 | 20231103 | 131700 | 4586645900 | 62900 | 62800 | 62900 | 62800 | 22 |
| 354 | 20231103 | 131600 | 4585264100 | 62800 | 62900 | 62900 | 62800 | 152 |
| 355 | 20231103 | 131500 | 4575704700 | 62900 | 62900 | 62900 | 62800 | 405 |
| 356 | 20231103 | 131400 | 4550232800 | 63000 | 62900 | 63000 | 62900 | 55 |
| 357 | 20231103 | 131300 | 4546769200 | 63000 | 63000 | 63000 | 63000 | 23 |
| 358 | 20231103 | 131200 | 4545320200 | 62900 | 62900 | 62900 | 62900 | 1 |
| 359 | 20231103 | 131100 | 4545257300 | 62900 | 63000 | 63000 | 62900 | 60 |
| 360 | 20231103 | 131000 | 4541480000 | 63000 | 63000 | 63000 | 63000 | 42 |
| 361 | 20231103 | 130900 | 4538834000 | 63000 | 63000 | 63000 | 63000 | 0 |
| 362 | 20231103 | 130800 | 4538834000 | 63000 | 63000 | 63000 | 63000 | 1 |
| 363 | 20231103 | 130700 | 4538771000 | 63000 | 63000 | 63000 | 63000 | 42 |
| 364 | 20231103 | 130600 | 4536125000 | 62900 | 62900 | 62900 | 62900 | 0 |
| 365 | 20231103 | 130500 | 4536125000 | 62900 | 62900 | 62900 | 62900 | 33 |
| 366 | 20231103 | 130400 | 4534049300 | 63000 | 62900 | 63000 | 62900 | 19 |
| 367 | 20231103 | 130300 | 4532853700 | 62900 | 62900 | 62900 | 62900 | 48 |
| 368 | 20231103 | 130200 | 4529834500 | 62900 | 62900 | 62900 | 62900 | 10 |
| 369 | 20231103 | 130100 | 4529205500 | 62900 | 62900 | 62900 | 62900 | 48 |
| 370 | 20231103 | 130000 | 4526186300 | 62900 | 62900 | 62900 | 62900 | 43 |
| 371 | 20231103 | 125900 | 4523481600 | 62900 | 62900 | 62900 | 62900 | 37 |
| 372 | 20231103 | 125800 | 4521154300 | 62900 | 62900 | 62900 | 62900 | 25 |
| 373 | 20231103 | 125700 | 4519581800 | 62900 | 62900 | 62900 | 62900 | 41 |
| 374 | 20231103 | 125600 | 4517002900 | 62900 | 62900 | 62900 | 62900 | 17 |
| 375 | 20231103 | 125500 | 4515933600 | 62900 | 62800 | 62900 | 62800 | 51 |
| 376 | 20231103 | 125400 | 4512726200 | 62900 | 62900 | 62900 | 62900 | 41 |
| 377 | 20231103 | 125300 | 4510147300 | 62900 | 62900 | 62900 | 62900 | 9 |
| 378 | 20231103 | 125200 | 4509581200 | 62900 | 62900 | 62900 | 62900 | 17 |
| 379 | 20231103 | 125100 | 4508511900 | 62800 | 62900 | 62900 | 62800 | 34 |
| 380 | 20231103 | 125000 | 4506375600 | 62900 | 62900 | 62900 | 62900 | 236 |
| 381 | 20231103 | 124900 | 4491531200 | 62900 | 62900 | 62900 | 62900 | 132 |
| 382 | 20231103 | 124800 | 4483228400 | 62900 | 62900 | 62900 | 62800 | 259 |
| 383 | 20231103 | 124700 | 4466953200 | 62900 | 63000 | 63000 | 62900 | 160 |
| 384 | 20231103 | 124600 | 4456885700 | 63000 | 63000 | 63000 | 63000 | 55 |
| 385 | 20231103 | 124500 | 4453420700 | 63000 | 63000 | 63000 | 63000 | 13 |
| 386 | 20231103 | 124400 | 4452601700 | 63000 | 63000 | 63000 | 63000 | 167 |
| 387 | 20231103 | 124300 | 4442080700 | 62900 | 63000 | 63000 | 62900 | 4 |
| 388 | 20231103 | 124200 | 4441828800 | 63000 | 63000 | 63000 | 63000 | 25 |
| 389 | 20231103 | 124100 | 4440253800 | 63000 | 63000 | 63000 | 63000 | 315 |
| 390 | 20231103 | 124000 | 4420408800 | 63100 | 63200 | 63200 | 63100 | 91 |
| 391 | 20231103 | 123900 | 4414664800 | 63200 | 63000 | 63200 | 63000 | 287 |
| 392 | 20231103 | 123800 | 4396552400 | 63000 | 63100 | 63100 | 63000 | 34 |
| 393 | 20231103 | 123700 | 4394407300 | 63100 | 63100 | 63100 | 63000 | 44 |
| 394 | 20231103 | 123600 | 4391631000 | 63100 | 63000 | 63100 | 63000 | 17 |
| 395 | 20231103 | 123500 | 4390559800 | 63100 | 63100 | 63100 | 63000 | 154 |
| 396 | 20231103 | 123400 | 4380853400 | 63100 | 63100 | 63100 | 63100 | 11 |
| 397 | 20231103 | 123300 | 4380159300 | 63100 | 63000 | 63100 | 63000 | 274 |
| 398 | 20231103 | 123200 | 4362892900 | 63100 | 63100 | 63100 | 63000 | 26 |
| 399 | 20231103 | 123100 | 4361252500 | 63100 | 63100 | 63100 | 63000 | 115 |
| 400 | 20231103 | 123000 | 4354004600 | 63000 | 63000 | 63000 | 63000 | 2 |
| 401 | 20231103 | 122900 | 4353878600 | 63100 | 63100 | 63100 | 63100 | 25 |
| 402 | 20231103 | 122800 | 4352301100 | 63100 | 63100 | 63100 | 63100 | 24 |
| 403 | 20231103 | 122700 | 4350786700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 404 | 20231103 | 122600 | 4350786700 | 63100 | 63100 | 63100 | 63100 | 1 |
| 405 | 20231103 | 122500 | 4350723600 | 63100 | 63100 | 63100 | 63100 | 13 |
| 406 | 20231103 | 122400 | 4349903300 | 63000 | 63000 | 63000 | 63000 | 1 |
| 407 | 20231103 | 122300 | 4349840300 | 63000 | 63000 | 63000 | 63000 | 51 |
| 408 | 20231103 | 122200 | 4346627300 | 63000 | 63100 | 63100 | 63000 | 114 |
| 409 | 20231103 | 122100 | 4339434900 | 63000 | 63100 | 63100 | 63000 | 281 |
| 410 | 20231103 | 122000 | 4321707600 | 63200 | 63200 | 63200 | 63200 | 23 |
| 411 | 20231103 | 121900 | 4320254000 | 63200 | 63200 | 63200 | 63200 | 22 |
| 412 | 20231103 | 121800 | 4318863600 | 63100 | 63100 | 63100 | 63100 | 0 |
| 413 | 20231103 | 121700 | 4318863600 | 63100 | 63100 | 63100 | 63100 | 50 |
| 414 | 20231103 | 121600 | 4315708600 | 63100 | 63100 | 63100 | 63100 | 0 |
| 415 | 20231103 | 121500 | 4315708600 | 63100 | 63100 | 63100 | 63100 | 0 |
| 416 | 20231103 | 121400 | 4315708600 | 63100 | 63100 | 63100 | 63100 | 0 |
| 417 | 20231103 | 121300 | 4315708600 | 63100 | 63100 | 63100 | 63100 | 8 |
| 418 | 20231103 | 121200 | 4315203800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 419 | 20231103 | 121100 | 4315203800 | 63100 | 63100 | 63100 | 63100 | 1 |
| 420 | 20231103 | 121000 | 4315140700 | 63100 | 63100 | 63100 | 63100 | 723 |
| 421 | 20231103 | 120900 | 4269519400 | 63200 | 63100 | 63200 | 63100 | 550 |
| 422 | 20231103 | 120800 | 4234760400 | 63200 | 63200 | 63200 | 63200 | 16 |
| 423 | 20231103 | 120700 | 4233749200 | 63200 | 63200 | 63200 | 63200 | 2 |
| 424 | 20231103 | 120600 | 4233622800 | 63200 | 63100 | 63200 | 63100 | 23 |
| 425 | 20231103 | 120500 | 4232171200 | 63100 | 63100 | 63100 | 63000 | 90 |
| 426 | 20231103 | 120400 | 4226495700 | 63100 | 63100 | 63100 | 63000 | 98 |
| 427 | 20231103 | 120300 | 4220315900 | 63100 | 63200 | 63200 | 63100 | 263 |
| 428 | 20231103 | 120200 | 4203720300 | 63200 | 63200 | 63200 | 63200 | 10 |
| 429 | 20231103 | 120100 | 4203088300 | 63100 | 63200 | 63200 | 63100 | 53 |
| 430 | 20231103 | 120000 | 4199739900 | 63200 | 63300 | 63300 | 63200 | 101 |
| 431 | 20231103 | 115900 | 4193346700 | 63300 | 63100 | 63300 | 63100 | 245 |
| 432 | 20231103 | 115800 | 4177862500 | 63100 | 63100 | 63100 | 63100 | 50 |
| 433 | 20231103 | 115700 | 4174707500 | 63200 | 63100 | 63200 | 63100 | 2 |
| 434 | 20231103 | 115600 | 4174581200 | 63100 | 63100 | 63100 | 63100 | 156 |
| 435 | 20231103 | 115500 | 4164737600 | 63100 | 63100 | 63100 | 63100 | 27 |
| 436 | 20231103 | 115400 | 4163033900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 437 | 20231103 | 115300 | 4163033900 | 63100 | 63000 | 63100 | 63000 | 205 |
| 438 | 20231103 | 115200 | 4150110800 | 63000 | 63000 | 63000 | 63000 | 260 |
| 439 | 20231103 | 115100 | 4133730800 | 63000 | 62900 | 63000 | 62900 | 496 |
| 440 | 20231103 | 115000 | 4102518800 | 62900 | 62900 | 62900 | 62700 | 1107 |
| 441 | 20231103 | 114900 | 4033066100 | 62900 | 62900 | 62900 | 62900 | 20 |
| 442 | 20231103 | 114800 | 4031808100 | 62900 | 62900 | 62900 | 62900 | 0 |
| 443 | 20231103 | 114700 | 4031808100 | 62900 | 62900 | 62900 | 62900 | 260 |
| 444 | 20231103 | 114600 | 4015454100 | 62800 | 62900 | 62900 | 62800 | 55 |
| 445 | 20231103 | 114500 | 4011997600 | 62800 | 62800 | 62800 | 62800 | 3 |
| 446 | 20231103 | 114400 | 4011809200 | 62800 | 62800 | 62800 | 62800 | 5 |
| 447 | 20231103 | 114300 | 4011495200 | 62800 | 62800 | 62800 | 62800 | 67 |
| 448 | 20231103 | 114200 | 4007287600 | 62900 | 62900 | 62900 | 62900 | 2 |
| 449 | 20231103 | 114100 | 4007161800 | 62900 | 62900 | 62900 | 62900 | 11 |
| 450 | 20231103 | 114000 | 4006469900 | 62900 | 62900 | 62900 | 62900 | 521 |
| 451 | 20231103 | 113900 | 3973699000 | 62900 | 62800 | 62900 | 62800 | 289 |
| 452 | 20231103 | 113800 | 3955522400 | 62900 | 62900 | 62900 | 62800 | 70 |
| 453 | 20231103 | 113700 | 3951122400 | 62900 | 63000 | 63000 | 62900 | 879 |
| 454 | 20231103 | 113600 | 3895794300 | 63100 | 63200 | 63200 | 63100 | 683 |
| 455 | 20231103 | 113500 | 3852692000 | 63200 | 63200 | 63200 | 63200 | 1 |
| 456 | 20231103 | 113400 | 3852628800 | 63200 | 63200 | 63200 | 63200 | 55 |
| 457 | 20231103 | 113300 | 3849152800 | 63200 | 63300 | 63300 | 63200 | 449 |
| 458 | 20231103 | 113200 | 3820775900 | 63300 | 63300 | 63300 | 63300 | 1 |
| 459 | 20231103 | 113100 | 3820712600 | 63300 | 63400 | 63400 | 63300 | 135 |
| 460 | 20231103 | 113000 | 3812158300 | 63300 | 63200 | 63300 | 63200 | 234 |
| 461 | 20231103 | 112900 | 3797366700 | 63200 | 63200 | 63200 | 63200 | 51 |
| 462 | 20231103 | 112800 | 3794143500 | 63200 | 63200 | 63200 | 63200 | 23 |
| 463 | 20231103 | 112700 | 3792689900 | 63200 | 63200 | 63200 | 63200 | 2 |
| 464 | 20231103 | 112600 | 3792563500 | 63100 | 63300 | 63300 | 63100 | 282 |
| 465 | 20231103 | 112500 | 3774744300 | 63300 | 63300 | 63300 | 63300 | 32 |
| 466 | 20231103 | 112400 | 3772718700 | 63300 | 63300 | 63300 | 63300 | 60 |
| 467 | 20231103 | 112300 | 3768920700 | 63300 | 63300 | 63300 | 63300 | 27 |
| 468 | 20231103 | 112200 | 3767211600 | 63400 | 63300 | 63400 | 63300 | 9 |
| 469 | 20231103 | 112100 | 3766641800 | 63300 | 63400 | 63400 | 63300 | 222 |
| 470 | 20231103 | 112000 | 3752570700 | 63400 | 63300 | 63400 | 63300 | 87 |
| 471 | 20231103 | 111900 | 3747062300 | 63300 | 63200 | 63300 | 63200 | 14 |
| 472 | 20231103 | 111800 | 3746176200 | 63200 | 63200 | 63300 | 63200 | 219 |
| 473 | 20231103 | 111700 | 3732321400 | 63200 | 63100 | 63200 | 63100 | 22 |
| 474 | 20231103 | 111600 | 3730931100 | 63100 | 63100 | 63100 | 63100 | 35 |
| 475 | 20231103 | 111500 | 3728722600 | 63200 | 63100 | 63200 | 63100 | 27 |
| 476 | 20231103 | 111400 | 3727016700 | 63100 | 63100 | 63100 | 63100 | 170 |
| 477 | 20231103 | 111300 | 3716289700 | 63000 | 63100 | 63100 | 63000 | 37 |
| 478 | 20231103 | 111200 | 3713955100 | 63100 | 63000 | 63100 | 63000 | 290 |
| 479 | 20231103 | 111100 | 3695660400 | 63100 | 63200 | 63200 | 63000 | 401 |
| 480 | 20231103 | 111000 | 3670372300 | 63200 | 63200 | 63200 | 63200 | 186 |
| 481 | 20231103 | 110900 | 3658617100 | 63200 | 63400 | 63500 | 63200 | 895 |
| 482 | 20231103 | 110800 | 3601978500 | 63400 | 63400 | 63400 | 63400 | 103 |
| 483 | 20231103 | 110700 | 3595448300 | 63400 | 63400 | 63400 | 63400 | 13 |
| 484 | 20231103 | 110600 | 3594624100 | 63400 | 63400 | 63400 | 63400 | 0 |
| 485 | 20231103 | 110500 | 3594624100 | 63400 | 63400 | 63400 | 63400 | 62 |
| 486 | 20231103 | 110400 | 3590693300 | 63400 | 63300 | 63400 | 63300 | 69 |
| 487 | 20231103 | 110300 | 3586325300 | 63300 | 63300 | 63300 | 63300 | 555 |
| 488 | 20231103 | 110200 | 3551193800 | 63400 | 63400 | 63400 | 63400 | 73 |
| 489 | 20231103 | 110100 | 3546565600 | 63400 | 63500 | 63500 | 63400 | 128 |
| 490 | 20231103 | 110000 | 3538448100 | 63500 | 63500 | 63500 | 63500 | 14 |
| 491 | 20231103 | 105900 | 3537559100 | 63500 | 63500 | 63500 | 63400 | 70 |
| 492 | 20231103 | 105800 | 3533115000 | 63500 | 63400 | 63500 | 63400 | 185 |
| 493 | 20231103 | 105700 | 3521378600 | 63400 | 63400 | 63400 | 63400 | 84 |
| 494 | 20231103 | 105600 | 3516053000 | 63400 | 63400 | 63400 | 63400 | 15 |
| 495 | 20231103 | 105500 | 3515102000 | 63300 | 63300 | 63300 | 63300 | 103 |
| 496 | 20231103 | 105400 | 3508582100 | 63200 | 63300 | 63300 | 63200 | 70 |
| 497 | 20231103 | 105300 | 3504153100 | 63300 | 63300 | 63300 | 63300 | 28 |
| 498 | 20231103 | 105200 | 3502380700 | 63300 | 63300 | 63300 | 63300 | 6 |
| 499 | 20231103 | 105100 | 3502000900 | 63300 | 63300 | 63300 | 63300 | 310 |
| 500 | 20231103 | 105000 | 3482377900 | 63300 | 63300 | 63300 | 63300 | 56 |
| 501 | 20231103 | 104900 | 3478833100 | 63300 | 63300 | 63300 | 63300 | 0 |
| 502 | 20231103 | 104800 | 3478833100 | 63300 | 63200 | 63300 | 63200 | 2 |
| 503 | 20231103 | 104700 | 3478706600 | 63200 | 63100 | 63200 | 63100 | 68 |
| 504 | 20231103 | 104600 | 3474412000 | 63300 | 63300 | 63300 | 63300 | 29 |
| 505 | 20231103 | 104500 | 3472576300 | 63000 | 63300 | 63300 | 63000 | 68 |
| 506 | 20231103 | 104400 | 3468277800 | 63300 | 63400 | 63400 | 63300 | 197 |
| 507 | 20231103 | 104300 | 3455789100 | 63300 | 63300 | 63300 | 63300 | 84 |
| 508 | 20231103 | 104200 | 3450471900 | 63300 | 63300 | 63300 | 63300 | 72 |
| 509 | 20231103 | 104100 | 3445914300 | 63300 | 63400 | 63400 | 63300 | 2 |
| 510 | 20231103 | 104000 | 3445787600 | 63000 | 63100 | 63100 | 63000 | 461 |
| 511 | 20231103 | 103900 | 3416744500 | 63100 | 63300 | 63400 | 63100 | 224 |
| 512 | 20231103 | 103800 | 3402578200 | 63300 | 63500 | 63500 | 63200 | 1422 |
| 513 | 20231103 | 103700 | 3312428200 | 63500 | 63600 | 63600 | 63500 | 325 |
| 514 | 20231103 | 103600 | 3291766200 | 63500 | 63500 | 63500 | 63500 | 4 |
| 515 | 20231103 | 103500 | 3291512200 | 63500 | 63500 | 63500 | 63500 | 0 |
| 516 | 20231103 | 103400 | 3291512200 | 63500 | 63500 | 63500 | 63500 | 146 |
| 517 | 20231103 | 103300 | 3282241200 | 63600 | 63600 | 63600 | 63600 | 69 |
| 518 | 20231103 | 103200 | 3277852800 | 63600 | 63600 | 63600 | 63600 | 11 |
| 519 | 20231103 | 103100 | 3277153200 | 63600 | 63600 | 63600 | 63500 | 88 |
| 520 | 20231103 | 103000 | 3271556600 | 63600 | 63500 | 63600 | 63500 | 88 |
| 521 | 20231103 | 102900 | 3265963300 | 63500 | 63400 | 63500 | 63400 | 23 |
| 522 | 20231103 | 102800 | 3264504500 | 63300 | 63400 | 63500 | 63300 | 72 |
| 523 | 20231103 | 102700 | 3259937500 | 63500 | 63600 | 63600 | 63500 | 142 |
| 524 | 20231103 | 102600 | 3250917800 | 63600 | 63500 | 63600 | 63500 | 315 |
| 525 | 20231103 | 102500 | 3230914500 | 63700 | 63700 | 63800 | 63500 | 333 |
| 526 | 20231103 | 102400 | 3209724300 | 63600 | 63600 | 63700 | 63600 | 271 |
| 527 | 20231103 | 102300 | 3192486000 | 63500 | 63700 | 63800 | 63500 | 112 |
| 528 | 20231103 | 102200 | 3185353200 | 63700 | 63700 | 63700 | 63700 | 235 |
| 529 | 20231103 | 102100 | 3170383700 | 63700 | 63800 | 63800 | 63700 | 198 |
| 530 | 20231103 | 102000 | 3157770500 | 63700 | 63500 | 63700 | 63500 | 359 |
| 531 | 20231103 | 101900 | 3134932100 | 63300 | 63300 | 63300 | 63200 | 411 |
| 532 | 20231103 | 101800 | 3108925900 | 63200 | 63100 | 63300 | 63100 | 289 |
| 533 | 20231103 | 101700 | 3090680400 | 63200 | 63200 | 63300 | 63000 | 740 |
| 534 | 20231103 | 101600 | 3043981500 | 63300 | 63300 | 63300 | 63300 | 63 |
| 535 | 20231103 | 101500 | 3039993600 | 63300 | 63400 | 63400 | 63300 | 128 |
| 536 | 20231103 | 101400 | 3031887000 | 63700 | 63600 | 63800 | 63500 | 428 |
| 537 | 20231103 | 101300 | 3004679000 | 63600 | 63500 | 63600 | 63500 | 44 |
| 538 | 20231103 | 101200 | 3001882600 | 63500 | 63300 | 63500 | 63200 | 353 |
| 539 | 20231103 | 101100 | 2979477700 | 63200 | 63100 | 63200 | 63100 | 739 |
| 540 | 20231103 | 101000 | 2932818700 | 63100 | 63000 | 63100 | 63000 | 328 |
| 541 | 20231103 | 100900 | 2912127100 | 62900 | 62900 | 62900 | 62900 | 48 |
| 542 | 20231103 | 100800 | 2909107900 | 62900 | 62700 | 62900 | 62700 | 1377 |
| 543 | 20231103 | 100700 | 2822725200 | 62700 | 62800 | 62800 | 62700 | 49 |
| 544 | 20231103 | 100600 | 2819651100 | 62800 | 62900 | 62900 | 62800 | 251 |
| 545 | 20231103 | 100500 | 2803876500 | 62900 | 62700 | 63000 | 62700 | 401 |
| 546 | 20231103 | 100400 | 2778714200 | 62700 | 62900 | 63000 | 62700 | 681 |
| 547 | 20231103 | 100300 | 2735937700 | 62800 | 62800 | 62800 | 62800 | 105 |
| 548 | 20231103 | 100200 | 2729343700 | 62800 | 62800 | 62800 | 62600 | 761 |
| 549 | 20231103 | 100100 | 2681618900 | 62800 | 62800 | 62800 | 62700 | 155 |
| 550 | 20231103 | 100000 | 2671890300 | 62800 | 62900 | 62900 | 62800 | 30 |
| 551 | 20231103 | 095900 | 2670005900 | 62800 | 62700 | 62800 | 62700 | 113 |
| 552 | 20231103 | 095800 | 2662912300 | 62600 | 62500 | 62700 | 62500 | 183 |
| 553 | 20231103 | 095700 | 2651455400 | 62400 | 62400 | 62500 | 62400 | 245 |
| 554 | 20231103 | 095600 | 2636155600 | 62400 | 62200 | 62400 | 62200 | 136 |
| 555 | 20231103 | 095500 | 2627673700 | 62200 | 62200 | 62200 | 62200 | 64 |
| 556 | 20231103 | 095400 | 2623692900 | 62200 | 62200 | 62300 | 62200 | 33 |
| 557 | 20231103 | 095300 | 2621640000 | 62100 | 62200 | 62200 | 62100 | 113 |
| 558 | 20231103 | 095200 | 2614615000 | 62200 | 62300 | 62300 | 62200 | 152 |
| 559 | 20231103 | 095100 | 2605152100 | 62400 | 62400 | 62400 | 62400 | 47 |
| 560 | 20231103 | 095000 | 2602219300 | 62400 | 62300 | 62500 | 62300 | 81 |
| 561 | 20231103 | 094900 | 2597166300 | 62500 | 62500 | 62500 | 62300 | 68 |
| 562 | 20231103 | 094800 | 2592921700 | 62500 | 62300 | 62500 | 62300 | 114 |
| 563 | 20231103 | 094700 | 2585808800 | 62400 | 62200 | 62400 | 62200 | 601 |
| 564 | 20231103 | 094600 | 2548385300 | 62200 | 62400 | 62400 | 62200 | 143 |
| 565 | 20231103 | 094500 | 2539481300 | 62300 | 62400 | 62400 | 62300 | 170 |
| 566 | 20231103 | 094400 | 2528873700 | 62300 | 62300 | 62300 | 62200 | 351 |
| 567 | 20231103 | 094300 | 2507035000 | 62300 | 62200 | 62300 | 62200 | 160 |
| 568 | 20231103 | 094200 | 2497082900 | 62200 | 62000 | 62200 | 62000 | 1270 |
| 569 | 20231103 | 094100 | 2418341200 | 62000 | 62000 | 62200 | 62000 | 777 |
| 570 | 20231103 | 094000 | 2370144700 | 62000 | 62400 | 62400 | 62000 | 1593 |
| 571 | 20231103 | 093900 | 2271205700 | 62400 | 62600 | 62600 | 62400 | 237 |
| 572 | 20231103 | 093800 | 2256407700 | 62600 | 62600 | 62600 | 62500 | 83 |
| 573 | 20231103 | 093700 | 2251212800 | 62600 | 62600 | 62600 | 62600 | 12 |
| 574 | 20231103 | 093600 | 2250461600 | 62600 | 62400 | 62600 | 62400 | 287 |
| 575 | 20231103 | 093500 | 2232529600 | 62500 | 62500 | 62500 | 62400 | 46 |
| 576 | 20231103 | 093400 | 2229657600 | 62400 | 62300 | 62400 | 62200 | 304 |
| 577 | 20231103 | 093300 | 2210693200 | 62300 | 62300 | 62400 | 62300 | 374 |
| 578 | 20231103 | 093200 | 2187391900 | 62400 | 62400 | 62400 | 62400 | 288 |
| 579 | 20231103 | 093100 | 2169420700 | 62400 | 62300 | 62400 | 62200 | 134 |
| 580 | 20231103 | 093000 | 2161062400 | 62300 | 62300 | 62300 | 62200 | 469 |
| 581 | 20231103 | 092900 | 2131859700 | 62200 | 62200 | 62200 | 62100 | 1041 |
| 582 | 20231103 | 092800 | 2067132100 | 62100 | 62000 | 62100 | 62000 | 385 |
| 583 | 20231103 | 092700 | 2043225100 | 62000 | 62100 | 62200 | 62000 | 901 |
| 584 | 20231103 | 092600 | 1987257700 | 62100 | 62300 | 62300 | 62100 | 767 |
| 585 | 20231103 | 092500 | 1939544400 | 62200 | 62500 | 62500 | 62200 | 509 |
| 586 | 20231103 | 092400 | 1907818400 | 62400 | 62500 | 62500 | 62300 | 434 |
| 587 | 20231103 | 092300 | 1880734100 | 62500 | 62400 | 62500 | 62300 | 451 |
| 588 | 20231103 | 092200 | 1852591300 | 62300 | 62200 | 62400 | 62200 | 81 |
| 589 | 20231103 | 092100 | 1847541200 | 62300 | 62200 | 62300 | 62200 | 248 |
| 590 | 20231103 | 092000 | 1832113300 | 62100 | 62100 | 62100 | 62100 | 1011 |
| 591 | 20231103 | 091900 | 1769330200 | 62200 | 62200 | 62300 | 62200 | 320 |
| 592 | 20231103 | 091800 | 1749422500 | 62200 | 62400 | 62500 | 62200 | 729 |
| 593 | 20231103 | 091700 | 1703946900 | 62300 | 62200 | 62400 | 62000 | 1063 |
| 594 | 20231103 | 091600 | 1637807100 | 62200 | 62500 | 62600 | 62200 | 2007 |
| 595 | 20231103 | 091500 | 1512605700 | 62600 | 62600 | 62700 | 62500 | 562 |
| 596 | 20231103 | 091400 | 1477408400 | 62600 | 63000 | 63100 | 62600 | 1076 |
| 597 | 20231103 | 091300 | 1409794400 | 63100 | 62900 | 63100 | 62900 | 364 |
| 598 | 20231103 | 091200 | 1386865000 | 62900 | 62900 | 63000 | 62900 | 139 |
| 599 | 20231103 | 091100 | 1378120400 | 62900 | 62900 | 63100 | 62900 | 855 |
| 600 | 20231103 | 091000 | 1324234600 | 62800 | 62400 | 62800 | 62300 | 1274 |
| 601 | 20231103 | 090900 | 1244697000 | 62300 | 62900 | 62900 | 62300 | 4135 |
| 602 | 20231103 | 090800 | 985510400 | 63100 | 63200 | 63200 | 62900 | 1876 |
| 603 | 20231103 | 090700 | 867231700 | 63100 | 63100 | 63100 | 63000 | 558 |
| 604 | 20231103 | 090600 | 832032800 | 63100 | 63200 | 63200 | 63000 | 602 |
| 605 | 20231103 | 090500 | 794070000 | 63300 | 62900 | 63400 | 62900 | 1302 |
| 606 | 20231103 | 090400 | 711894400 | 62900 | 63300 | 63300 | 62800 | 3055 |
| 607 | 20231103 | 090300 | 519181800 | 63300 | 63200 | 63500 | 63200 | 914 |
| 608 | 20231103 | 090200 | 461349500 | 63400 | 64000 | 64000 | 63300 | 1982 |
| 609 | 20231103 | 090100 | 335133600 | 63500 | 64100 | 64200 | 63500 | 1495 |
| 610 | 20231103 | 090000 | 239646400 | 64500 | 63900 | 64700 | 63700 | 3746 |