33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 2704 |
| 3 | 20231107 | 190700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 4 | 20231107 | 190600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 5 | 20231107 | 190500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 6 | 20231107 | 190400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 7 | 20231107 | 190300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 8 | 20231107 | 190200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 9 | 20231107 | 190100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 10 | 20231107 | 190000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 11 | 20231107 | 185900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 12 | 20231107 | 185800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 13 | 20231107 | 185700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 14 | 20231107 | 185600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 15 | 20231107 | 185500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 16 | 20231107 | 185400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 17 | 20231107 | 185300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 18 | 20231107 | 185200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 19 | 20231107 | 185100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 20 | 20231107 | 185000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 21 | 20231107 | 184900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 22 | 20231107 | 184800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 23 | 20231107 | 184700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 24 | 20231107 | 184600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 25 | 20231107 | 184500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 26 | 20231107 | 184400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 27 | 20231107 | 184300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 28 | 20231107 | 184200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 29 | 20231107 | 184100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 30 | 20231107 | 184000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 31 | 20231107 | 183900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 32 | 20231107 | 183800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 2704 |
| 33 | 20231107 | 183700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 34 | 20231107 | 183600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 35 | 20231107 | 183500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 36 | 20231107 | 183400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 37 | 20231107 | 183300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 38 | 20231107 | 183200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 39 | 20231107 | 183100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 40 | 20231107 | 183000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 41 | 20231107 | 182900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 42 | 20231107 | 182800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 43 | 20231107 | 182700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 44 | 20231107 | 182600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 45 | 20231107 | 182500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 46 | 20231107 | 182400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 47 | 20231107 | 182300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 48 | 20231107 | 182200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 49 | 20231107 | 182100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 50 | 20231107 | 182000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 51 | 20231107 | 181900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 52 | 20231107 | 181800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 53 | 20231107 | 181700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 54 | 20231107 | 181600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 55 | 20231107 | 181500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 56 | 20231107 | 181400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 57 | 20231107 | 181300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 58 | 20231107 | 181200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 59 | 20231107 | 181100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 60 | 20231107 | 181000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 61 | 20231107 | 180900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 62 | 20231107 | 180800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 2704 |
| 63 | 20231107 | 180700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 64 | 20231107 | 180600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 65 | 20231107 | 180500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 66 | 20231107 | 180400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 67 | 20231107 | 180300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 68 | 20231107 | 180200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 69 | 20231107 | 180100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 70 | 20231107 | 180000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 71 | 20231107 | 175900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 72 | 20231107 | 175800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 73 | 20231107 | 175700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 74 | 20231107 | 175600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 75 | 20231107 | 175500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 76 | 20231107 | 175400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 77 | 20231107 | 175300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 78 | 20231107 | 175200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 79 | 20231107 | 175100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 80 | 20231107 | 175000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 81 | 20231107 | 174900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 82 | 20231107 | 174800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 83 | 20231107 | 174700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 84 | 20231107 | 174600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 85 | 20231107 | 174500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 86 | 20231107 | 174400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 87 | 20231107 | 174300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 88 | 20231107 | 174200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 89 | 20231107 | 174100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 90 | 20231107 | 174000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 91 | 20231107 | 173900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 92 | 20231107 | 173800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 2704 |
| 93 | 20231107 | 173700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 94 | 20231107 | 173600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 95 | 20231107 | 173500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 96 | 20231107 | 173400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 97 | 20231107 | 173300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 98 | 20231107 | 173200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 99 | 20231107 | 173100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 100 | 20231107 | 173000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 101 | 20231107 | 172900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 102 | 20231107 | 172800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 103 | 20231107 | 172700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 104 | 20231107 | 172600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 105 | 20231107 | 172500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 106 | 20231107 | 172400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 107 | 20231107 | 172300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 108 | 20231107 | 172200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 109 | 20231107 | 172100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 110 | 20231107 | 172000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 111 | 20231107 | 171900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 112 | 20231107 | 171800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 113 | 20231107 | 171700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 114 | 20231107 | 171600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 115 | 20231107 | 171500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 116 | 20231107 | 171400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 117 | 20231107 | 171300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 118 | 20231107 | 171200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 119 | 20231107 | 171100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 120 | 20231107 | 171000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 121 | 20231107 | 170900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 122 | 20231107 | 170800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 2704 |
| 123 | 20231107 | 170700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 124 | 20231107 | 170600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 125 | 20231107 | 170500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 126 | 20231107 | 170400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 127 | 20231107 | 170300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 128 | 20231107 | 170200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 129 | 20231107 | 170100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 130 | 20231107 | 170000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 131 | 20231107 | 165900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 132 | 20231107 | 165800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 133 | 20231107 | 165700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 134 | 20231107 | 165600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 135 | 20231107 | 165500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 136 | 20231107 | 165400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 137 | 20231107 | 165300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 138 | 20231107 | 165200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 139 | 20231107 | 165100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 140 | 20231107 | 165000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 141 | 20231107 | 164900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 142 | 20231107 | 164800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 143 | 20231107 | 164700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 144 | 20231107 | 164600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 145 | 20231107 | 164500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 146 | 20231107 | 164400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 147 | 20231107 | 164300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 148 | 20231107 | 164200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 149 | 20231107 | 164100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 150 | 20231107 | 164000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 151 | 20231107 | 163900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 152 | 20231107 | 163800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 2704 |
| 153 | 20231107 | 163700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 154 | 20231107 | 163600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 155 | 20231107 | 163500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 156 | 20231107 | 163400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 157 | 20231107 | 163300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 158 | 20231107 | 163200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 159 | 20231107 | 163100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 160 | 20231107 | 163000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 161 | 20231107 | 162900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 162 | 20231107 | 162800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 163 | 20231107 | 162700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 164 | 20231107 | 162600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 165 | 20231107 | 162500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 166 | 20231107 | 162400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 167 | 20231107 | 162300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 168 | 20231107 | 162200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 169 | 20231107 | 162100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 170 | 20231107 | 162000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 171 | 20231107 | 161900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 172 | 20231107 | 161800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 173 | 20231107 | 161700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 174 | 20231107 | 161600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 175 | 20231107 | 161500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 176 | 20231107 | 161400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 177 | 20231107 | 161300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 178 | 20231107 | 161200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 179 | 20231107 | 161100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 180 | 20231107 | 161000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 181 | 20231107 | 160900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 182 | 20231107 | 160800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 2704 |
| 183 | 20231107 | 160700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 184 | 20231107 | 160600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 185 | 20231107 | 160500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 186 | 20231107 | 160400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 187 | 20231107 | 160300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 188 | 20231107 | 160200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 189 | 20231107 | 160100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 190 | 20231107 | 160000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 191 | 20231107 | 155900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 192 | 20231107 | 155800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 193 | 20231107 | 155700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 194 | 20231107 | 155600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 195 | 20231107 | 155500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 196 | 20231107 | 155400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 197 | 20231107 | 155300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 198 | 20231107 | 155200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 199 | 20231107 | 155100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 200 | 20231107 | 155000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 201 | 20231107 | 154900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 202 | 20231107 | 154800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 203 | 20231107 | 154700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 204 | 20231107 | 154600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 205 | 20231107 | 154500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 206 | 20231107 | 154400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 207 | 20231107 | 154300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 208 | 20231107 | 154200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 209 | 20231107 | 154100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 210 | 20231107 | 154000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 211 | 20231107 | 153900 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 212 | 20231107 | 153800 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 2704 |
| 213 | 20231107 | 153700 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 214 | 20231107 | 153600 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 215 | 20231107 | 153500 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 216 | 20231107 | 153400 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 217 | 20231107 | 153300 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 218 | 20231107 | 153200 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 219 | 20231107 | 153100 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 220 | 20231107 | 153000 | 14436974000 | 67200 | 67200 | 67200 | 67200 | 2704 |
| 221 | 20231107 | 152900 | 14255265200 | 67200 | 67200 | 67200 | 67200 | 0 |
| 222 | 20231107 | 152800 | 14255265200 | 67200 | 67200 | 67200 | 67200 | 0 |
| 223 | 20231107 | 152700 | 14255265200 | 67200 | 67200 | 67200 | 67200 | 0 |
| 224 | 20231107 | 152600 | 14255265200 | 67200 | 67200 | 67200 | 67200 | 0 |
| 225 | 20231107 | 152500 | 14255265200 | 67200 | 67200 | 67200 | 67200 | 0 |
| 226 | 20231107 | 152400 | 14255265200 | 67200 | 67200 | 67200 | 67200 | 0 |
| 227 | 20231107 | 152300 | 14255265200 | 67200 | 67200 | 67200 | 67200 | 0 |
| 228 | 20231107 | 152200 | 14255265200 | 67200 | 67200 | 67200 | 67200 | 0 |
| 229 | 20231107 | 152100 | 14255265200 | 67200 | 67200 | 67200 | 67200 | 0 |
| 230 | 20231107 | 152000 | 14255265200 | 67200 | 67200 | 67200 | 67200 | 0 |
| 231 | 20231107 | 151900 | 14255265200 | 67200 | 67000 | 67200 | 67000 | 252 |
| 232 | 20231107 | 151800 | 14238339000 | 67200 | 66900 | 67200 | 66900 | 1401 |
| 233 | 20231107 | 151700 | 14144341600 | 66900 | 67000 | 67000 | 66800 | 786 |
| 234 | 20231107 | 151600 | 14091815100 | 67000 | 66900 | 67100 | 66900 | 885 |
| 235 | 20231107 | 151500 | 14032521300 | 66900 | 67000 | 67000 | 66900 | 57 |
| 236 | 20231107 | 151400 | 14028706900 | 66900 | 67000 | 67000 | 66900 | 475 |
| 237 | 20231107 | 151300 | 13996920200 | 67000 | 67000 | 67000 | 66900 | 166 |
| 238 | 20231107 | 151200 | 13985799700 | 66900 | 67000 | 67000 | 66900 | 196 |
| 239 | 20231107 | 151100 | 13972683400 | 67000 | 67000 | 67000 | 67000 | 90 |
| 240 | 20231107 | 151000 | 13966653400 | 66900 | 67000 | 67000 | 66900 | 31 |
| 241 | 20231107 | 150900 | 13964579000 | 67000 | 66900 | 67000 | 66900 | 67 |
| 242 | 20231107 | 150800 | 13960091300 | 66900 | 67000 | 67000 | 66900 | 228 |
| 243 | 20231107 | 150700 | 13944833900 | 66900 | 66800 | 66900 | 66800 | 137 |
| 244 | 20231107 | 150600 | 13935669300 | 66800 | 66900 | 66900 | 66800 | 38 |
| 245 | 20231107 | 150500 | 13933128400 | 66800 | 66900 | 66900 | 66800 | 201 |
| 246 | 20231107 | 150400 | 13919684500 | 66800 | 66800 | 66800 | 66800 | 69 |
| 247 | 20231107 | 150300 | 13915075300 | 66800 | 66700 | 66900 | 66700 | 58 |
| 248 | 20231107 | 150200 | 13911201400 | 66800 | 66800 | 66900 | 66700 | 464 |
| 249 | 20231107 | 150100 | 13880199300 | 66700 | 66700 | 67000 | 66700 | 612 |
| 250 | 20231107 | 150000 | 13839309600 | 66800 | 66700 | 66800 | 66700 | 74 |
| 251 | 20231107 | 145900 | 13834370300 | 66700 | 66800 | 66800 | 66700 | 122 |
| 252 | 20231107 | 145800 | 13826222700 | 66800 | 66700 | 66800 | 66700 | 165 |
| 253 | 20231107 | 145700 | 13815216700 | 66700 | 66800 | 66800 | 66700 | 6 |
| 254 | 20231107 | 145600 | 13814816100 | 66700 | 66800 | 66800 | 66700 | 21 |
| 255 | 20231107 | 145500 | 13813414900 | 66900 | 66700 | 66900 | 66700 | 131 |
| 256 | 20231107 | 145400 | 13804659900 | 66800 | 66700 | 66800 | 66700 | 118 |
| 257 | 20231107 | 145300 | 13796786800 | 66800 | 66800 | 67000 | 66700 | 72 |
| 258 | 20231107 | 145200 | 13791969100 | 66700 | 66700 | 66800 | 66700 | 88 |
| 259 | 20231107 | 145100 | 13786092500 | 66700 | 66700 | 66800 | 66700 | 95 |
| 260 | 20231107 | 145000 | 13779752600 | 66700 | 66700 | 66800 | 66700 | 35 |
| 261 | 20231107 | 144900 | 13777417500 | 66800 | 66800 | 66800 | 66700 | 23 |
| 262 | 20231107 | 144800 | 13775881900 | 66700 | 66700 | 66700 | 66700 | 41 |
| 263 | 20231107 | 144700 | 13773147200 | 66700 | 66900 | 66900 | 66700 | 304 |
| 264 | 20231107 | 144600 | 13752842200 | 66900 | 67000 | 67000 | 66800 | 113 |
| 265 | 20231107 | 144500 | 13745281300 | 66900 | 67000 | 67000 | 66900 | 19 |
| 266 | 20231107 | 144400 | 13744009500 | 67000 | 67200 | 67200 | 67000 | 699 |
| 267 | 20231107 | 144300 | 13697067500 | 67200 | 67100 | 67200 | 67100 | 613 |
| 268 | 20231107 | 144200 | 13655896500 | 67100 | 67000 | 67100 | 66900 | 118 |
| 269 | 20231107 | 144100 | 13647989900 | 66900 | 66900 | 66900 | 66900 | 7 |
| 270 | 20231107 | 144000 | 13647521600 | 66900 | 66900 | 67000 | 66900 | 115 |
| 271 | 20231107 | 143900 | 13639819800 | 66900 | 66900 | 66900 | 66800 | 128 |
| 272 | 20231107 | 143800 | 13631258300 | 66900 | 66600 | 66900 | 66600 | 90 |
| 273 | 20231107 | 143700 | 13625250600 | 66600 | 66600 | 66600 | 66500 | 31 |
| 274 | 20231107 | 143600 | 13623187600 | 66500 | 66500 | 66600 | 66500 | 81 |
| 275 | 20231107 | 143500 | 13617800200 | 66500 | 66300 | 66500 | 66300 | 809 |
| 276 | 20231107 | 143400 | 13564085000 | 66200 | 66300 | 66300 | 66200 | 45 |
| 277 | 20231107 | 143300 | 13561101700 | 66400 | 66200 | 66400 | 66200 | 38 |
| 278 | 20231107 | 143200 | 13558584100 | 66300 | 66200 | 66400 | 66200 | 92 |
| 279 | 20231107 | 143100 | 13552483400 | 66200 | 66100 | 66300 | 66100 | 187 |
| 280 | 20231107 | 143000 | 13540093400 | 66300 | 66200 | 66400 | 66200 | 462 |
| 281 | 20231107 | 142900 | 13509430200 | 66200 | 66500 | 66500 | 66200 | 170 |
| 282 | 20231107 | 142800 | 13498167400 | 66700 | 66400 | 66900 | 66400 | 493 |
| 283 | 20231107 | 142700 | 13465219900 | 66400 | 66600 | 67000 | 66100 | 1516 |
| 284 | 20231107 | 142600 | 13364745500 | 66500 | 66700 | 66800 | 66500 | 313 |
| 285 | 20231107 | 142500 | 13343894600 | 66700 | 66700 | 66700 | 66700 | 74 |
| 286 | 20231107 | 142400 | 13338958800 | 66800 | 66700 | 66800 | 66700 | 82 |
| 287 | 20231107 | 142300 | 13333488300 | 66800 | 66700 | 66800 | 66700 | 105 |
| 288 | 20231107 | 142200 | 13326481000 | 66700 | 66700 | 66700 | 66700 | 94 |
| 289 | 20231107 | 142100 | 13320211200 | 66700 | 66800 | 66800 | 66700 | 252 |
| 290 | 20231107 | 142000 | 13303377900 | 66800 | 66900 | 66900 | 66800 | 112 |
| 291 | 20231107 | 141900 | 13295886300 | 66900 | 67000 | 67000 | 66900 | 17 |
| 292 | 20231107 | 141800 | 13294748000 | 66900 | 66900 | 67000 | 66800 | 310 |
| 293 | 20231107 | 141700 | 13274009100 | 66900 | 67100 | 67100 | 66900 | 125 |
| 294 | 20231107 | 141600 | 13265633300 | 67100 | 66900 | 67100 | 66900 | 154 |
| 295 | 20231107 | 141500 | 13255311300 | 66800 | 66900 | 66900 | 66800 | 202 |
| 296 | 20231107 | 141400 | 13241799700 | 66900 | 66900 | 67200 | 66900 | 146 |
| 297 | 20231107 | 141300 | 13232001500 | 67100 | 66900 | 67100 | 66900 | 550 |
| 298 | 20231107 | 141200 | 13195109800 | 66800 | 67300 | 67300 | 66800 | 13 |
| 299 | 20231107 | 141100 | 13194236400 | 67400 | 66700 | 67400 | 66700 | 212 |
| 300 | 20231107 | 141000 | 13180017800 | 66700 | 66800 | 66900 | 66700 | 168 |
| 301 | 20231107 | 140900 | 13168795700 | 66700 | 66600 | 66800 | 66600 | 89 |
| 302 | 20231107 | 140800 | 13162857600 | 66600 | 66600 | 66600 | 66500 | 225 |
| 303 | 20231107 | 140700 | 13147873900 | 66600 | 67200 | 67200 | 66600 | 96 |
| 304 | 20231107 | 140600 | 13141445800 | 66700 | 67200 | 67200 | 66700 | 1193 |
| 305 | 20231107 | 140500 | 13061518600 | 67200 | 67500 | 67500 | 67200 | 1248 |
| 306 | 20231107 | 140400 | 12977508800 | 67400 | 67300 | 67400 | 67000 | 528 |
| 307 | 20231107 | 140300 | 12941943600 | 67300 | 67200 | 67300 | 67200 | 159 |
| 308 | 20231107 | 140200 | 12931246400 | 67200 | 67000 | 67200 | 67000 | 310 |
| 309 | 20231107 | 140100 | 12910464000 | 67000 | 67100 | 67100 | 67000 | 38 |
| 310 | 20231107 | 140000 | 12907917900 | 67000 | 67300 | 67400 | 67000 | 2281 |
| 311 | 20231107 | 135900 | 12754721900 | 67400 | 67300 | 67400 | 67300 | 55 |
| 312 | 20231107 | 135800 | 12751016400 | 67400 | 67300 | 67500 | 67300 | 142 |
| 313 | 20231107 | 135700 | 12741445500 | 67300 | 67500 | 67500 | 67300 | 147 |
| 314 | 20231107 | 135600 | 12731539300 | 67500 | 67300 | 67500 | 67300 | 380 |
| 315 | 20231107 | 135500 | 12705939600 | 67300 | 67200 | 67300 | 67200 | 242 |
| 316 | 20231107 | 135400 | 12689665000 | 67200 | 67300 | 67300 | 67200 | 12 |
| 317 | 20231107 | 135300 | 12688857900 | 67100 | 67200 | 67300 | 67100 | 91 |
| 318 | 20231107 | 135200 | 12682750500 | 67200 | 67200 | 67200 | 67100 | 101 |
| 319 | 20231107 | 135100 | 12675970000 | 67000 | 67200 | 67500 | 67000 | 1782 |
| 320 | 20231107 | 135000 | 12556135600 | 67200 | 67000 | 67200 | 66900 | 467 |
| 321 | 20231107 | 134900 | 12524779000 | 67000 | 67200 | 67200 | 67000 | 269 |
| 322 | 20231107 | 134800 | 12506726500 | 67200 | 67200 | 67200 | 67100 | 572 |
| 323 | 20231107 | 134700 | 12468291500 | 67200 | 67000 | 67200 | 66600 | 883 |
| 324 | 20231107 | 134600 | 12409071300 | 67000 | 67000 | 67000 | 66600 | 172 |
| 325 | 20231107 | 134500 | 12397565100 | 67000 | 66700 | 67000 | 66500 | 1490 |
| 326 | 20231107 | 134400 | 12297846600 | 66800 | 66700 | 66800 | 66700 | 103 |
| 327 | 20231107 | 134300 | 12290969800 | 66500 | 66500 | 66900 | 66500 | 593 |
| 328 | 20231107 | 134200 | 12251478500 | 66600 | 66500 | 66600 | 66500 | 502 |
| 329 | 20231107 | 134100 | 12218045400 | 66500 | 66600 | 66600 | 66500 | 205 |
| 330 | 20231107 | 134000 | 12204399700 | 66600 | 66700 | 66700 | 66500 | 185 |
| 331 | 20231107 | 133900 | 12192078700 | 66700 | 66800 | 66800 | 66700 | 328 |
| 332 | 20231107 | 133800 | 12170186400 | 66800 | 67000 | 67000 | 66800 | 529 |
| 333 | 20231107 | 133700 | 12134799600 | 67000 | 66700 | 67000 | 66700 | 485 |
| 334 | 20231107 | 133600 | 12102353200 | 66800 | 66500 | 66800 | 66500 | 318 |
| 335 | 20231107 | 133500 | 12081146400 | 66600 | 66500 | 66600 | 66200 | 69 |
| 336 | 20231107 | 133400 | 12076558300 | 66500 | 66200 | 66500 | 66200 | 424 |
| 337 | 20231107 | 133300 | 12048462700 | 66100 | 66100 | 66100 | 66100 | 186 |
| 338 | 20231107 | 133200 | 12036168100 | 66100 | 66200 | 66300 | 66100 | 130 |
| 339 | 20231107 | 133100 | 12027567900 | 66200 | 66200 | 66300 | 66200 | 64 |
| 340 | 20231107 | 133000 | 12023329100 | 66200 | 66300 | 66400 | 66200 | 1401 |
| 341 | 20231107 | 132900 | 11930538100 | 66300 | 66300 | 66400 | 66200 | 348 |
| 342 | 20231107 | 132800 | 11907467400 | 66300 | 66500 | 66500 | 66300 | 172 |
| 343 | 20231107 | 132700 | 11896050600 | 66400 | 66500 | 66500 | 66400 | 109 |
| 344 | 20231107 | 132600 | 11888806900 | 66500 | 66400 | 66600 | 66400 | 302 |
| 345 | 20231107 | 132500 | 11868722300 | 66600 | 66500 | 66600 | 66300 | 145 |
| 346 | 20231107 | 132400 | 11859077400 | 66500 | 66600 | 66700 | 66300 | 537 |
| 347 | 20231107 | 132300 | 11823289600 | 66600 | 66600 | 66900 | 66600 | 1039 |
| 348 | 20231107 | 132200 | 11753979700 | 66600 | 66300 | 66600 | 66200 | 509 |
| 349 | 20231107 | 132100 | 11720176900 | 66200 | 66100 | 66300 | 66100 | 700 |
| 350 | 20231107 | 132000 | 11673861500 | 66000 | 66200 | 66200 | 66000 | 85 |
| 351 | 20231107 | 131900 | 11668247500 | 66100 | 66200 | 66200 | 66100 | 197 |
| 352 | 20231107 | 131800 | 11655206200 | 66100 | 66100 | 66100 | 66000 | 57 |
| 353 | 20231107 | 131700 | 11651441000 | 66100 | 66100 | 66200 | 66000 | 585 |
| 354 | 20231107 | 131600 | 11612787800 | 66100 | 65900 | 66200 | 65900 | 1236 |
| 355 | 20231107 | 131500 | 11531104400 | 65800 | 65700 | 65900 | 65700 | 70 |
| 356 | 20231107 | 131400 | 11526495300 | 65700 | 66000 | 66000 | 65700 | 1359 |
| 357 | 20231107 | 131300 | 11436953000 | 66000 | 66000 | 66100 | 66000 | 269 |
| 358 | 20231107 | 131200 | 11419198800 | 66000 | 66000 | 66000 | 65900 | 670 |
| 359 | 20231107 | 131100 | 11374994300 | 66000 | 66000 | 66000 | 65900 | 173 |
| 360 | 20231107 | 131000 | 11363586100 | 65900 | 66100 | 66100 | 65900 | 317 |
| 361 | 20231107 | 130900 | 11342663400 | 66000 | 66200 | 66200 | 66000 | 502 |
| 362 | 20231107 | 130800 | 11309482700 | 66100 | 66100 | 66200 | 66100 | 128 |
| 363 | 20231107 | 130700 | 11301021600 | 66200 | 66300 | 66400 | 66100 | 210 |
| 364 | 20231107 | 130600 | 11287108300 | 66400 | 66300 | 66400 | 66300 | 40 |
| 365 | 20231107 | 130500 | 11284454600 | 66300 | 66200 | 66400 | 66200 | 116 |
| 366 | 20231107 | 130400 | 11276763300 | 66200 | 66400 | 66400 | 66000 | 229 |
| 367 | 20231107 | 130300 | 11261605200 | 66300 | 66300 | 66500 | 66300 | 351 |
| 368 | 20231107 | 130200 | 11238315100 | 66100 | 66400 | 66500 | 66100 | 251 |
| 369 | 20231107 | 130100 | 11221648800 | 66500 | 66000 | 66500 | 66000 | 369 |
| 370 | 20231107 | 130000 | 11197225200 | 66000 | 65900 | 66000 | 65800 | 308 |
| 371 | 20231107 | 125900 | 11176951800 | 66100 | 65900 | 66100 | 65800 | 78 |
| 372 | 20231107 | 125800 | 11171811000 | 65900 | 65900 | 66200 | 65800 | 145 |
| 373 | 20231107 | 125700 | 11162255000 | 65900 | 66100 | 66100 | 65900 | 110 |
| 374 | 20231107 | 125600 | 11154992400 | 66100 | 66400 | 66500 | 65900 | 1089 |
| 375 | 20231107 | 125500 | 11083063300 | 66500 | 66200 | 66500 | 65800 | 510 |
| 376 | 20231107 | 125400 | 11049358700 | 66200 | 65900 | 66200 | 65900 | 415 |
| 377 | 20231107 | 125300 | 11022009900 | 66100 | 66100 | 66300 | 65800 | 520 |
| 378 | 20231107 | 125200 | 10987634300 | 66100 | 66100 | 66300 | 66000 | 73 |
| 379 | 20231107 | 125100 | 10982807200 | 66100 | 66200 | 66200 | 66100 | 46 |
| 380 | 20231107 | 125000 | 10979765400 | 66200 | 66200 | 66300 | 66200 | 145 |
| 381 | 20231107 | 124900 | 10970163400 | 66200 | 66000 | 66200 | 66000 | 153 |
| 382 | 20231107 | 124800 | 10960055000 | 66000 | 65800 | 66100 | 65800 | 365 |
| 383 | 20231107 | 124700 | 10935991900 | 65800 | 66000 | 66000 | 65800 | 630 |
| 384 | 20231107 | 124600 | 10894479000 | 66000 | 66000 | 66000 | 66000 | 22 |
| 385 | 20231107 | 124500 | 10893027000 | 66100 | 66100 | 66100 | 65900 | 265 |
| 386 | 20231107 | 124400 | 10875525300 | 66000 | 66000 | 66100 | 65900 | 1005 |
| 387 | 20231107 | 124300 | 10809178500 | 66000 | 66000 | 66000 | 65800 | 1029 |
| 388 | 20231107 | 124200 | 10741334200 | 66000 | 66200 | 66200 | 66000 | 462 |
| 389 | 20231107 | 124100 | 10710825900 | 66200 | 66200 | 66200 | 66100 | 191 |
| 390 | 20231107 | 124000 | 10698189500 | 66200 | 66500 | 66500 | 66200 | 637 |
| 391 | 20231107 | 123900 | 10655903300 | 66500 | 66600 | 66800 | 66500 | 302 |
| 392 | 20231107 | 123800 | 10635812500 | 66800 | 66400 | 66900 | 66400 | 1595 |
| 393 | 20231107 | 123700 | 10529504500 | 66700 | 66000 | 66700 | 66000 | 408 |
| 394 | 20231107 | 123600 | 10502473200 | 65900 | 67000 | 67000 | 65900 | 1870 |
| 395 | 20231107 | 123500 | 10378674600 | 67000 | 67000 | 67000 | 66700 | 520 |
| 396 | 20231107 | 123400 | 10343951900 | 66900 | 66800 | 67100 | 66800 | 271 |
| 397 | 20231107 | 123300 | 10325822700 | 66900 | 66600 | 66900 | 66500 | 273 |
| 398 | 20231107 | 123200 | 10307628800 | 66500 | 66800 | 66900 | 66500 | 566 |
| 399 | 20231107 | 123100 | 10269910700 | 66800 | 67000 | 67100 | 66700 | 778 |
| 400 | 20231107 | 123000 | 10217869000 | 66900 | 66600 | 67000 | 66600 | 948 |
| 401 | 20231107 | 122900 | 10154601300 | 66600 | 66800 | 67000 | 66600 | 533 |
| 402 | 20231107 | 122800 | 10119063500 | 66700 | 66800 | 66800 | 66700 | 414 |
| 403 | 20231107 | 122700 | 10091439900 | 66800 | 67000 | 67400 | 66800 | 872 |
| 404 | 20231107 | 122600 | 10032827500 | 67300 | 67100 | 67300 | 66700 | 726 |
| 405 | 20231107 | 122500 | 9984160200 | 67100 | 67500 | 67500 | 66600 | 674 |
| 406 | 20231107 | 122400 | 9938968000 | 67400 | 67500 | 67700 | 67300 | 5199 |
| 407 | 20231107 | 122300 | 9588100400 | 67500 | 66000 | 67500 | 66000 | 5172 |
| 408 | 20231107 | 122200 | 9242101300 | 66000 | 66200 | 66200 | 65800 | 1264 |
| 409 | 20231107 | 122100 | 9158791900 | 66200 | 66300 | 66600 | 66000 | 1760 |
| 410 | 20231107 | 122000 | 9042238000 | 66300 | 66700 | 66700 | 66100 | 608 |
| 411 | 20231107 | 121900 | 9001901500 | 66900 | 66900 | 67100 | 66600 | 3602 |
| 412 | 20231107 | 121800 | 8760689200 | 66800 | 66300 | 67000 | 66000 | 7041 |
| 413 | 20231107 | 121700 | 8291035800 | 66300 | 65800 | 66300 | 65800 | 5190 |
| 414 | 20231107 | 121600 | 7948353100 | 65800 | 65500 | 66200 | 65200 | 8078 |
| 415 | 20231107 | 121500 | 7416917900 | 65100 | 66300 | 67000 | 65000 | 7584 |
| 416 | 20231107 | 121400 | 6915330700 | 66400 | 62500 | 66400 | 62500 | 8043 |
| 417 | 20231107 | 121300 | 6394373500 | 62500 | 62700 | 62700 | 62500 | 416 |
| 418 | 20231107 | 121200 | 6368329400 | 62700 | 62700 | 62700 | 62700 | 17 |
| 419 | 20231107 | 121100 | 6367263500 | 62700 | 62500 | 62800 | 62500 | 108 |
| 420 | 20231107 | 121000 | 6360505300 | 62600 | 62600 | 62600 | 62600 | 19 |
| 421 | 20231107 | 120900 | 6359315900 | 62700 | 62200 | 62700 | 62200 | 1142 |
| 422 | 20231107 | 120800 | 6287955600 | 62300 | 62300 | 62300 | 62100 | 33 |
| 423 | 20231107 | 120700 | 6285902600 | 62300 | 62300 | 62300 | 62000 | 213 |
| 424 | 20231107 | 120600 | 6272671900 | 62300 | 62300 | 62400 | 62000 | 918 |
| 425 | 20231107 | 120500 | 6215658500 | 62200 | 62300 | 62400 | 62200 | 289 |
| 426 | 20231107 | 120400 | 6197675200 | 62300 | 62700 | 62800 | 62300 | 437 |
| 427 | 20231107 | 120300 | 6170428700 | 62700 | 62500 | 62700 | 62400 | 566 |
| 428 | 20231107 | 120200 | 6135053700 | 62700 | 62600 | 62700 | 62500 | 449 |
| 429 | 20231107 | 120100 | 6106964700 | 62800 | 62800 | 62800 | 62500 | 1369 |
| 430 | 20231107 | 120000 | 6021288100 | 62700 | 62700 | 62800 | 62700 | 21 |
| 431 | 20231107 | 115900 | 6019971000 | 62800 | 62900 | 62900 | 62800 | 537 |
| 432 | 20231107 | 115800 | 5986216600 | 62900 | 63000 | 63000 | 62900 | 39 |
| 433 | 20231107 | 115700 | 5983763200 | 62900 | 62900 | 62900 | 62900 | 25 |
| 434 | 20231107 | 115600 | 5982190700 | 63000 | 62800 | 63000 | 62800 | 156 |
| 435 | 20231107 | 115500 | 5972377200 | 62900 | 63000 | 63000 | 62900 | 87 |
| 436 | 20231107 | 115400 | 5966904300 | 62900 | 63000 | 63000 | 62900 | 78 |
| 437 | 20231107 | 115300 | 5961997800 | 62900 | 63000 | 63000 | 62900 | 18 |
| 438 | 20231107 | 115200 | 5960863900 | 62900 | 62900 | 62900 | 62900 | 11 |
| 439 | 20231107 | 115100 | 5960172000 | 63000 | 62800 | 63000 | 62800 | 147 |
| 440 | 20231107 | 115000 | 5950935300 | 62900 | 62900 | 62900 | 62900 | 5 |
| 441 | 20231107 | 114900 | 5950620800 | 62800 | 62900 | 63000 | 62800 | 239 |
| 442 | 20231107 | 114800 | 5935584400 | 62900 | 62900 | 63000 | 62900 | 85 |
| 443 | 20231107 | 114700 | 5930230100 | 62900 | 62900 | 63000 | 62800 | 90 |
| 444 | 20231107 | 114600 | 5924568200 | 62900 | 62900 | 62900 | 62800 | 223 |
| 445 | 20231107 | 114500 | 5910541600 | 63000 | 63200 | 63200 | 62900 | 1165 |
| 446 | 20231107 | 114400 | 5837057900 | 63100 | 63200 | 63200 | 63100 | 20 |
| 447 | 20231107 | 114300 | 5835794000 | 63100 | 63100 | 63100 | 63100 | 10 |
| 448 | 20231107 | 114200 | 5835163000 | 63100 | 63200 | 63300 | 63100 | 508 |
| 449 | 20231107 | 114100 | 5803057400 | 63200 | 63300 | 63300 | 63200 | 484 |
| 450 | 20231107 | 114000 | 5772456200 | 63400 | 63400 | 63400 | 63400 | 108 |
| 451 | 20231107 | 113900 | 5765609000 | 63500 | 63300 | 63500 | 63200 | 82 |
| 452 | 20231107 | 113800 | 5760412500 | 63300 | 63600 | 63600 | 63300 | 225 |
| 453 | 20231107 | 113700 | 5746136000 | 63300 | 63300 | 63600 | 63300 | 163 |
| 454 | 20231107 | 113600 | 5735809300 | 63400 | 63400 | 63400 | 63400 | 6 |
| 455 | 20231107 | 113500 | 5735428900 | 63300 | 63200 | 63300 | 63200 | 64 |
| 456 | 20231107 | 113400 | 5731378100 | 63200 | 63200 | 63200 | 63200 | 10 |
| 457 | 20231107 | 113300 | 5730746100 | 63200 | 63300 | 63300 | 63200 | 123 |
| 458 | 20231107 | 113200 | 5722962200 | 63300 | 63300 | 63400 | 63200 | 191 |
| 459 | 20231107 | 113100 | 5710870900 | 63300 | 63200 | 63400 | 63200 | 60 |
| 460 | 20231107 | 113000 | 5707075700 | 63200 | 63100 | 63400 | 63100 | 101 |
| 461 | 20231107 | 112900 | 5700698500 | 63100 | 63400 | 63400 | 63100 | 95 |
| 462 | 20231107 | 112800 | 5694696100 | 63100 | 63400 | 63400 | 63100 | 51 |
| 463 | 20231107 | 112700 | 5691477700 | 63400 | 63200 | 63400 | 63000 | 91 |
| 464 | 20231107 | 112600 | 5685732600 | 63300 | 63200 | 63300 | 63000 | 126 |
| 465 | 20231107 | 112500 | 5677770900 | 63200 | 63100 | 63200 | 63100 | 22 |
| 466 | 20231107 | 112400 | 5676382600 | 63000 | 62900 | 63000 | 62900 | 128 |
| 467 | 20231107 | 112300 | 5668330200 | 62900 | 62700 | 63000 | 62700 | 65 |
| 468 | 20231107 | 112200 | 5664243300 | 62700 | 62800 | 63100 | 62600 | 453 |
| 469 | 20231107 | 112100 | 5635839800 | 62700 | 62900 | 63100 | 62600 | 835 |
| 470 | 20231107 | 112000 | 5583342800 | 62900 | 62900 | 63000 | 62800 | 489 |
| 471 | 20231107 | 111900 | 5552584600 | 63000 | 63200 | 63200 | 63000 | 698 |
| 472 | 20231107 | 111800 | 5508558100 | 63200 | 63300 | 63300 | 63200 | 144 |
| 473 | 20231107 | 111700 | 5499455100 | 63300 | 63300 | 63400 | 63200 | 54 |
| 474 | 20231107 | 111600 | 5496038500 | 63300 | 63300 | 63400 | 63200 | 80 |
| 475 | 20231107 | 111500 | 5490975400 | 63200 | 63100 | 63300 | 63100 | 326 |
| 476 | 20231107 | 111400 | 5470379800 | 63100 | 63200 | 63200 | 63100 | 109 |
| 477 | 20231107 | 111300 | 5463493500 | 63200 | 63000 | 63400 | 63000 | 364 |
| 478 | 20231107 | 111200 | 5440493000 | 63100 | 63200 | 63400 | 63000 | 1713 |
| 479 | 20231107 | 111100 | 5332457000 | 63200 | 63500 | 63600 | 63200 | 941 |
| 480 | 20231107 | 111000 | 5272772200 | 63500 | 63800 | 63800 | 63500 | 110 |
| 481 | 20231107 | 110900 | 5265781500 | 63500 | 63600 | 63600 | 63500 | 108 |
| 482 | 20231107 | 110800 | 5258923300 | 63500 | 63500 | 63800 | 63500 | 1005 |
| 483 | 20231107 | 110700 | 5195094600 | 63500 | 63800 | 63800 | 63500 | 234 |
| 484 | 20231107 | 110600 | 5180214400 | 63800 | 63600 | 63800 | 63500 | 593 |
| 485 | 20231107 | 110500 | 5142543800 | 63800 | 63800 | 63900 | 63600 | 732 |
| 486 | 20231107 | 110400 | 5095925900 | 63900 | 63800 | 64100 | 63800 | 137 |
| 487 | 20231107 | 110300 | 5087177300 | 63800 | 63800 | 63800 | 63700 | 73 |
| 488 | 20231107 | 110200 | 5082521800 | 63800 | 63700 | 63800 | 63700 | 99 |
| 489 | 20231107 | 110100 | 5076211800 | 63800 | 64000 | 64100 | 63700 | 1737 |
| 490 | 20231107 | 110000 | 4965122700 | 64100 | 64000 | 64100 | 64000 | 19 |
| 491 | 20231107 | 105900 | 4963905300 | 64000 | 64000 | 64100 | 64000 | 135 |
| 492 | 20231107 | 105800 | 4955263300 | 64100 | 64000 | 64100 | 64000 | 7 |
| 493 | 20231107 | 105700 | 4954814700 | 64000 | 64000 | 64000 | 64000 | 4 |
| 494 | 20231107 | 105600 | 4954558700 | 64100 | 64100 | 64100 | 64000 | 44 |
| 495 | 20231107 | 105500 | 4951739900 | 64000 | 64100 | 64100 | 64000 | 87 |
| 496 | 20231107 | 105400 | 4946166100 | 64200 | 64200 | 64200 | 64100 | 66 |
| 497 | 20231107 | 105300 | 4941933300 | 64200 | 64200 | 64200 | 64200 | 37 |
| 498 | 20231107 | 105200 | 4939557900 | 64200 | 64100 | 64200 | 64100 | 28 |
| 499 | 20231107 | 105100 | 4937761300 | 64100 | 64100 | 64100 | 64100 | 232 |
| 500 | 20231107 | 105000 | 4922890100 | 64100 | 64300 | 64300 | 64100 | 131 |
| 501 | 20231107 | 104900 | 4914478300 | 64400 | 64400 | 64400 | 64300 | 37 |
| 502 | 20231107 | 104800 | 4912097600 | 64300 | 64300 | 64300 | 64300 | 33 |
| 503 | 20231107 | 104700 | 4909975700 | 64400 | 64400 | 64500 | 64300 | 78 |
| 504 | 20231107 | 104600 | 4904952500 | 64400 | 64500 | 64500 | 64400 | 6 |
| 505 | 20231107 | 104500 | 4904565800 | 64500 | 64400 | 64500 | 64300 | 121 |
| 506 | 20231107 | 104400 | 4896770200 | 64400 | 64300 | 64400 | 64300 | 9 |
| 507 | 20231107 | 104300 | 4896191400 | 64300 | 64300 | 64300 | 64200 | 14 |
| 508 | 20231107 | 104200 | 4895291400 | 64200 | 64300 | 64300 | 64200 | 4 |
| 509 | 20231107 | 104100 | 4895034400 | 64200 | 64200 | 64200 | 64200 | 1 |
| 510 | 20231107 | 104000 | 4894970200 | 64200 | 64200 | 64200 | 64100 | 166 |
| 511 | 20231107 | 103900 | 4884321400 | 64200 | 64500 | 64500 | 64100 | 151 |
| 512 | 20231107 | 103800 | 4874628300 | 64200 | 64200 | 64200 | 64200 | 4 |
| 513 | 20231107 | 103700 | 4874371500 | 64200 | 64100 | 64200 | 64100 | 104 |
| 514 | 20231107 | 103600 | 4867701600 | 64200 | 64200 | 64200 | 64100 | 1120 |
| 515 | 20231107 | 103500 | 4795813500 | 64300 | 64400 | 64400 | 64300 | 478 |
| 516 | 20231107 | 103400 | 4765053600 | 64400 | 64400 | 64400 | 64400 | 13 |
| 517 | 20231107 | 103300 | 4764216400 | 64400 | 64300 | 64400 | 64200 | 379 |
| 518 | 20231107 | 103200 | 4739844200 | 64400 | 64200 | 64400 | 64200 | 150 |
| 519 | 20231107 | 103100 | 4730209200 | 64200 | 64100 | 64200 | 64100 | 108 |
| 520 | 20231107 | 103000 | 4723283800 | 64000 | 64200 | 64300 | 64000 | 524 |
| 521 | 20231107 | 102900 | 4689667700 | 64200 | 64400 | 64500 | 64200 | 261 |
| 522 | 20231107 | 102800 | 4672889500 | 64400 | 64700 | 64700 | 64400 | 122 |
| 523 | 20231107 | 102700 | 4665016600 | 64900 | 65000 | 65000 | 64500 | 204 |
| 524 | 20231107 | 102600 | 4651817600 | 64600 | 64400 | 65000 | 64400 | 264 |
| 525 | 20231107 | 102500 | 4634781400 | 64400 | 64400 | 64500 | 64400 | 90 |
| 526 | 20231107 | 102400 | 4628984300 | 64400 | 64500 | 64500 | 64300 | 43 |
| 527 | 20231107 | 102300 | 4626215200 | 64500 | 64500 | 64500 | 64500 | 11 |
| 528 | 20231107 | 102200 | 4625505700 | 64200 | 64700 | 64700 | 63900 | 1594 |
| 529 | 20231107 | 102100 | 4523288100 | 64900 | 64500 | 64900 | 64500 | 697 |
| 530 | 20231107 | 102000 | 4478179500 | 64300 | 64200 | 64500 | 64200 | 234 |
| 531 | 20231107 | 101900 | 4463134900 | 64300 | 64200 | 64300 | 64200 | 42 |
| 532 | 20231107 | 101800 | 4460434500 | 64100 | 64200 | 64200 | 64100 | 157 |
| 533 | 20231107 | 101700 | 4450357300 | 64200 | 64200 | 64200 | 64100 | 377 |
| 534 | 20231107 | 101600 | 4426164900 | 64300 | 64400 | 64400 | 64300 | 13 |
| 535 | 20231107 | 101500 | 4425328000 | 64100 | 64200 | 64200 | 64100 | 122 |
| 536 | 20231107 | 101400 | 4417496100 | 64200 | 64400 | 64400 | 64200 | 95 |
| 537 | 20231107 | 101300 | 4411393500 | 64500 | 64200 | 64500 | 64100 | 284 |
| 538 | 20231107 | 101200 | 4393119300 | 64400 | 64100 | 64400 | 64000 | 224 |
| 539 | 20231107 | 101100 | 4378756300 | 64000 | 64000 | 64100 | 64000 | 317 |
| 540 | 20231107 | 101000 | 4358466200 | 64000 | 64100 | 64100 | 64000 | 132 |
| 541 | 20231107 | 100900 | 4350005200 | 64100 | 64100 | 64200 | 64000 | 606 |
| 542 | 20231107 | 100800 | 4311205500 | 64000 | 64200 | 64200 | 64000 | 536 |
| 543 | 20231107 | 100700 | 4276843900 | 64200 | 64200 | 64300 | 64200 | 257 |
| 544 | 20231107 | 100600 | 4260330300 | 64200 | 64100 | 64200 | 64100 | 139 |
| 545 | 20231107 | 100500 | 4251413400 | 64100 | 64200 | 64200 | 64100 | 168 |
| 546 | 20231107 | 100400 | 4240628000 | 64100 | 64000 | 64100 | 64000 | 85 |
| 547 | 20231107 | 100300 | 4235185700 | 64200 | 64100 | 64200 | 64000 | 302 |
| 548 | 20231107 | 100200 | 4215835300 | 64100 | 64200 | 64300 | 64100 | 1247 |
| 549 | 20231107 | 100100 | 4135842700 | 64200 | 64300 | 64400 | 64200 | 1050 |
| 550 | 20231107 | 100000 | 4068303800 | 64400 | 64300 | 64400 | 64300 | 225 |
| 551 | 20231107 | 095900 | 4053821900 | 64400 | 64400 | 64500 | 64400 | 253 |
| 552 | 20231107 | 095800 | 4037511600 | 64400 | 64300 | 64500 | 64300 | 343 |
| 553 | 20231107 | 095700 | 4015413300 | 64300 | 64900 | 65000 | 64200 | 4655 |
| 554 | 20231107 | 095600 | 3714785900 | 64900 | 64900 | 65000 | 64900 | 58 |
| 555 | 20231107 | 095500 | 3711016200 | 65000 | 64800 | 65000 | 64800 | 110 |
| 556 | 20231107 | 095400 | 3703885300 | 64800 | 64900 | 64900 | 64800 | 157 |
| 557 | 20231107 | 095300 | 3693702700 | 64900 | 65000 | 65000 | 64900 | 246 |
| 558 | 20231107 | 095200 | 3677732800 | 65200 | 65000 | 65200 | 64900 | 360 |
| 559 | 20231107 | 095100 | 3654335600 | 65000 | 64900 | 65000 | 64900 | 166 |
| 560 | 20231107 | 095000 | 3643557100 | 64900 | 64900 | 65000 | 64900 | 562 |
| 561 | 20231107 | 094900 | 3607074900 | 64900 | 64900 | 65300 | 64900 | 37 |
| 562 | 20231107 | 094800 | 3604672800 | 64900 | 65100 | 65200 | 64800 | 270 |
| 563 | 20231107 | 094700 | 3587120100 | 65300 | 64800 | 65300 | 64800 | 800 |
| 564 | 20231107 | 094600 | 3535159700 | 65000 | 64900 | 65100 | 64800 | 261 |
| 565 | 20231107 | 094500 | 3518209400 | 64900 | 64800 | 65000 | 64700 | 447 |
| 566 | 20231107 | 094400 | 3489226300 | 64800 | 65100 | 65100 | 64800 | 1726 |
| 567 | 20231107 | 094300 | 3377170400 | 65100 | 65200 | 65300 | 65000 | 693 |
| 568 | 20231107 | 094200 | 3332054100 | 65500 | 65200 | 65500 | 65100 | 1188 |
| 569 | 20231107 | 094100 | 3254581700 | 65300 | 65500 | 65600 | 65300 | 4009 |
| 570 | 20231107 | 094000 | 2992536200 | 65600 | 65600 | 65600 | 65500 | 158 |
| 571 | 20231107 | 093900 | 2982171800 | 65600 | 65600 | 65600 | 65500 | 203 |
| 572 | 20231107 | 093800 | 2968857900 | 65600 | 65600 | 65600 | 65500 | 326 |
| 573 | 20231107 | 093700 | 2947499100 | 65500 | 65600 | 65600 | 65400 | 1189 |
| 574 | 20231107 | 093600 | 2869631000 | 65500 | 65500 | 65600 | 65500 | 203 |
| 575 | 20231107 | 093500 | 2856316100 | 65500 | 65500 | 65500 | 65400 | 119 |
| 576 | 20231107 | 093400 | 2848524200 | 65500 | 65800 | 65900 | 65500 | 1764 |
| 577 | 20231107 | 093300 | 2732765200 | 65800 | 65900 | 66000 | 65800 | 156 |
| 578 | 20231107 | 093200 | 2722485700 | 65800 | 65400 | 65800 | 65300 | 956 |
| 579 | 20231107 | 093100 | 2660009900 | 65400 | 65500 | 65900 | 65400 | 2013 |
| 580 | 20231107 | 093000 | 2528264600 | 65600 | 65700 | 65900 | 65500 | 1680 |
| 581 | 20231107 | 092900 | 2418142200 | 65800 | 65800 | 65900 | 65600 | 1195 |
| 582 | 20231107 | 092800 | 2339665500 | 65800 | 66000 | 66000 | 65800 | 277 |
| 583 | 20231107 | 092700 | 2321413700 | 66000 | 66700 | 66700 | 66000 | 860 |
| 584 | 20231107 | 092600 | 2264578200 | 66700 | 66700 | 66800 | 66100 | 435 |
| 585 | 20231107 | 092500 | 2235646200 | 66700 | 66000 | 66700 | 65900 | 2376 |
| 586 | 20231107 | 092400 | 2078165400 | 65800 | 65800 | 66000 | 65800 | 1521 |
| 587 | 20231107 | 092300 | 1977843000 | 65800 | 65900 | 66000 | 65700 | 1823 |
| 588 | 20231107 | 092200 | 1857858000 | 65900 | 66200 | 66200 | 65900 | 992 |
| 589 | 20231107 | 092100 | 1792447400 | 66200 | 65900 | 66400 | 65900 | 486 |
| 590 | 20231107 | 092000 | 1760397100 | 65900 | 66400 | 66400 | 65900 | 637 |
| 591 | 20231107 | 091900 | 1718169800 | 66400 | 66300 | 66500 | 65900 | 727 |
| 592 | 20231107 | 091800 | 1670008600 | 65900 | 66000 | 66100 | 65600 | 382 |
| 593 | 20231107 | 091700 | 1644862800 | 66000 | 65900 | 66500 | 65900 | 497 |
| 594 | 20231107 | 091600 | 1611864100 | 65900 | 65900 | 66300 | 65700 | 575 |
| 595 | 20231107 | 091500 | 1574004300 | 65900 | 66000 | 66000 | 65800 | 818 |
| 596 | 20231107 | 091400 | 1520125200 | 66300 | 66400 | 66400 | 65800 | 294 |
| 597 | 20231107 | 091300 | 1500726200 | 65900 | 66100 | 66300 | 65900 | 550 |
| 598 | 20231107 | 091200 | 1464394600 | 65900 | 66000 | 66200 | 65900 | 823 |
| 599 | 20231107 | 091100 | 1410014000 | 66000 | 66200 | 66200 | 65900 | 1032 |
| 600 | 20231107 | 091000 | 1341858800 | 66200 | 66700 | 66700 | 66000 | 1662 |
| 601 | 20231107 | 090900 | 1231467100 | 66600 | 66400 | 66900 | 66300 | 1923 |
| 602 | 20231107 | 090800 | 1103649700 | 66400 | 67000 | 67200 | 66000 | 1182 |
| 603 | 20231107 | 090700 | 1024998200 | 67200 | 66900 | 67400 | 66800 | 1939 |
| 604 | 20231107 | 090600 | 895160900 | 67400 | 66500 | 67500 | 66100 | 1364 |
| 605 | 20231107 | 090500 | 804002300 | 66600 | 65600 | 66600 | 65300 | 1992 |
| 606 | 20231107 | 090400 | 673303400 | 65300 | 65400 | 65600 | 65300 | 1782 |
| 607 | 20231107 | 090300 | 556707400 | 65600 | 66200 | 66600 | 65500 | 2747 |
| 608 | 20231107 | 090200 | 375940100 | 66500 | 65600 | 66500 | 65500 | 2099 |
| 609 | 20231107 | 090100 | 238099100 | 65600 | 66400 | 66600 | 65500 | 1386 |
| 610 | 20231107 | 090000 | 146653200 | 66500 | 67600 | 67700 | 66500 | 2174 |