38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 210100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 3 | 20231109 | 210000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20231109 | 205900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20231109 | 205800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20231109 | 205700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20231109 | 205600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20231109 | 205500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20231109 | 205400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20231109 | 205300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20231109 | 205200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20231109 | 205100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20231109 | 205000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20231109 | 204900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20231109 | 204800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20231109 | 204700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20231109 | 204600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20231109 | 204500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20231109 | 204400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20231109 | 204300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20231109 | 204200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20231109 | 204100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20231109 | 204000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20231109 | 203900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20231109 | 203800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20231109 | 203700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20231109 | 203600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20231109 | 203500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20231109 | 203400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20231109 | 203300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20231109 | 203200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20231109 | 203100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 33 | 20231109 | 203000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20231109 | 202900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20231109 | 202800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20231109 | 202700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20231109 | 202600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20231109 | 202500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20231109 | 202400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20231109 | 202300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20231109 | 202200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20231109 | 202100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20231109 | 202000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20231109 | 201900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20231109 | 201800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20231109 | 201700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20231109 | 201600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20231109 | 201500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20231109 | 201400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20231109 | 201300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20231109 | 201200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20231109 | 201100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20231109 | 201000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20231109 | 200900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20231109 | 200800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20231109 | 200700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20231109 | 200600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20231109 | 200500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20231109 | 200400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20231109 | 200300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20231109 | 200200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20231109 | 200100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 63 | 20231109 | 200000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20231109 | 195900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20231109 | 195800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20231109 | 195700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20231109 | 195600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20231109 | 195500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20231109 | 195400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20231109 | 195300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20231109 | 195200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20231109 | 195100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20231109 | 195000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20231109 | 194900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20231109 | 194800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20231109 | 194700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20231109 | 194600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20231109 | 194500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20231109 | 194400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20231109 | 194300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20231109 | 194200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20231109 | 194100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20231109 | 194000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20231109 | 193900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20231109 | 193800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20231109 | 193700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20231109 | 193600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20231109 | 193500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20231109 | 193400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20231109 | 193300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20231109 | 193200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20231109 | 193100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 93 | 20231109 | 193000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20231109 | 192900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20231109 | 192800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20231109 | 192700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20231109 | 192600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20231109 | 192500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20231109 | 192400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20231109 | 192300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20231109 | 192200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20231109 | 192100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20231109 | 192000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20231109 | 191900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20231109 | 191800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20231109 | 191700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20231109 | 191600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20231109 | 191500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20231109 | 191400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20231109 | 191300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20231109 | 191200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20231109 | 191100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20231109 | 191000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20231109 | 190900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20231109 | 190800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20231109 | 190700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20231109 | 190600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20231109 | 190500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20231109 | 190400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20231109 | 190300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20231109 | 190200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20231109 | 190100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 123 | 20231109 | 190000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20231109 | 185900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20231109 | 185800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20231109 | 185700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20231109 | 185600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20231109 | 185500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20231109 | 185400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20231109 | 185300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20231109 | 185200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20231109 | 185100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20231109 | 185000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20231109 | 184900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20231109 | 184800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20231109 | 184700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20231109 | 184600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20231109 | 184500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20231109 | 184400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20231109 | 184300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20231109 | 184200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20231109 | 184100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20231109 | 184000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20231109 | 183900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20231109 | 183800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20231109 | 183700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20231109 | 183600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20231109 | 183500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20231109 | 183400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20231109 | 183300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20231109 | 183200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20231109 | 183100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 153 | 20231109 | 183000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20231109 | 182900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20231109 | 182800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20231109 | 182700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20231109 | 182600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20231109 | 182500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20231109 | 182400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20231109 | 182300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20231109 | 182200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20231109 | 182100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20231109 | 182000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20231109 | 181900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20231109 | 181800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20231109 | 181700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20231109 | 181600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20231109 | 181500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20231109 | 181400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20231109 | 181300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20231109 | 181200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20231109 | 181100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20231109 | 181000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20231109 | 180900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20231109 | 180800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20231109 | 180700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20231109 | 180600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20231109 | 180500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20231109 | 180400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20231109 | 180300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20231109 | 180200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20231109 | 180100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 183 | 20231109 | 180000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20231109 | 175900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20231109 | 175800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20231109 | 175700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20231109 | 175600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20231109 | 175500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20231109 | 175400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20231109 | 175300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20231109 | 175200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20231109 | 175100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20231109 | 175000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 194 | 20231109 | 174900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 195 | 20231109 | 174800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 196 | 20231109 | 174700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 197 | 20231109 | 174600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 198 | 20231109 | 174500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 199 | 20231109 | 174400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 200 | 20231109 | 174300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 201 | 20231109 | 174200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 202 | 20231109 | 174100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 203 | 20231109 | 174000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 204 | 20231109 | 173900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 205 | 20231109 | 173800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 206 | 20231109 | 173700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 207 | 20231109 | 173600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 208 | 20231109 | 173500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 209 | 20231109 | 173400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 210 | 20231109 | 173300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 211 | 20231109 | 173200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 212 | 20231109 | 173100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 213 | 20231109 | 173000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 214 | 20231109 | 172900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 215 | 20231109 | 172800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 216 | 20231109 | 172700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 217 | 20231109 | 172600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 218 | 20231109 | 172500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 219 | 20231109 | 172400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 220 | 20231109 | 172300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 221 | 20231109 | 172200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 222 | 20231109 | 172100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 223 | 20231109 | 172000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 224 | 20231109 | 171900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 225 | 20231109 | 171800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 226 | 20231109 | 171700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 227 | 20231109 | 171600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 228 | 20231109 | 171500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 229 | 20231109 | 171400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 230 | 20231109 | 171300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 231 | 20231109 | 171200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 232 | 20231109 | 171100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 233 | 20231109 | 171000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 234 | 20231109 | 170900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 235 | 20231109 | 170800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 236 | 20231109 | 170700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 237 | 20231109 | 170600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 238 | 20231109 | 170500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 239 | 20231109 | 170400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 240 | 20231109 | 170300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 241 | 20231109 | 170200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 242 | 20231109 | 170100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 243 | 20231109 | 170000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 244 | 20231109 | 165900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 245 | 20231109 | 165800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 246 | 20231109 | 165700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 247 | 20231109 | 165600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 248 | 20231109 | 165500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 249 | 20231109 | 165400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 250 | 20231109 | 165300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 251 | 20231109 | 165200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 252 | 20231109 | 165100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 253 | 20231109 | 165000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 254 | 20231109 | 164900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 255 | 20231109 | 164800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 256 | 20231109 | 164700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 257 | 20231109 | 164600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 258 | 20231109 | 164500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 259 | 20231109 | 164400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 260 | 20231109 | 164300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 261 | 20231109 | 164200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 262 | 20231109 | 164100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 263 | 20231109 | 164000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 264 | 20231109 | 163900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 265 | 20231109 | 163800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 266 | 20231109 | 163700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 267 | 20231109 | 163600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 268 | 20231109 | 163500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 269 | 20231109 | 163400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 270 | 20231109 | 163300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 271 | 20231109 | 163200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 272 | 20231109 | 163100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 273 | 20231109 | 163000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 274 | 20231109 | 162900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 275 | 20231109 | 162800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 276 | 20231109 | 162700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 277 | 20231109 | 162600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 278 | 20231109 | 162500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 279 | 20231109 | 162400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 280 | 20231109 | 162300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 281 | 20231109 | 162200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 282 | 20231109 | 162100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 283 | 20231109 | 162000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 284 | 20231109 | 161900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 285 | 20231109 | 161800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 286 | 20231109 | 161700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 287 | 20231109 | 161600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 288 | 20231109 | 161500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 289 | 20231109 | 161400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 290 | 20231109 | 161300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 291 | 20231109 | 161200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 292 | 20231109 | 161100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 293 | 20231109 | 161000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 294 | 20231109 | 160900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 295 | 20231109 | 160800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 296 | 20231109 | 160700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 297 | 20231109 | 160600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 298 | 20231109 | 160500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 299 | 20231109 | 160400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 300 | 20231109 | 160300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 301 | 20231109 | 160200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 302 | 20231109 | 160100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 303 | 20231109 | 160000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 304 | 20231109 | 155900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 305 | 20231109 | 155800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 306 | 20231109 | 155700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 307 | 20231109 | 155600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 308 | 20231109 | 155500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 309 | 20231109 | 155400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 310 | 20231109 | 155300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 311 | 20231109 | 155200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 312 | 20231109 | 155100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 313 | 20231109 | 155000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 314 | 20231109 | 154900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 315 | 20231109 | 154800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 316 | 20231109 | 154700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 317 | 20231109 | 154600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 318 | 20231109 | 154500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 319 | 20231109 | 154400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 320 | 20231109 | 154300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 321 | 20231109 | 154200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 322 | 20231109 | 154100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 323 | 20231109 | 154000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 324 | 20231109 | 153900 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 325 | 20231109 | 153800 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 326 | 20231109 | 153700 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 327 | 20231109 | 153600 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 328 | 20231109 | 153500 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 329 | 20231109 | 153400 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 330 | 20231109 | 153300 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 331 | 20231109 | 153200 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 332 | 20231109 | 153100 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 333 | 20231109 | 153000 | 7770915100 | 69700 | 69700 | 69700 | 69700 | 1633 |
| 334 | 20231109 | 152900 | 7657095000 | 69900 | 69900 | 69900 | 69900 | 0 |
| 335 | 20231109 | 152800 | 7657095000 | 69900 | 69900 | 69900 | 69900 | 0 |
| 336 | 20231109 | 152700 | 7657095000 | 69900 | 69900 | 69900 | 69900 | 0 |
| 337 | 20231109 | 152600 | 7657095000 | 69900 | 69900 | 69900 | 69900 | 0 |
| 338 | 20231109 | 152500 | 7657095000 | 69900 | 69900 | 69900 | 69900 | 0 |
| 339 | 20231109 | 152400 | 7657095000 | 69900 | 69900 | 69900 | 69900 | 0 |
| 340 | 20231109 | 152300 | 7657095000 | 69900 | 69900 | 69900 | 69900 | 0 |
| 341 | 20231109 | 152200 | 7657095000 | 69900 | 69900 | 69900 | 69900 | 0 |
| 342 | 20231109 | 152100 | 7657095000 | 69900 | 69900 | 69900 | 69900 | 0 |
| 343 | 20231109 | 152000 | 7657095000 | 69900 | 69900 | 69900 | 69900 | 0 |
| 344 | 20231109 | 151900 | 7657095000 | 69900 | 69800 | 69900 | 69700 | 122 |
| 345 | 20231109 | 151800 | 7648586700 | 69800 | 69700 | 69800 | 69700 | 107 |
| 346 | 20231109 | 151700 | 7641119700 | 69800 | 69700 | 69800 | 69700 | 160 |
| 347 | 20231109 | 151600 | 7629953200 | 69700 | 69700 | 69700 | 69600 | 367 |
| 348 | 20231109 | 151500 | 7604389600 | 69700 | 69700 | 69800 | 69700 | 414 |
| 349 | 20231109 | 151400 | 7575532100 | 69700 | 69800 | 69800 | 69700 | 68 |
| 350 | 20231109 | 151300 | 7570792200 | 69700 | 69700 | 69800 | 69700 | 157 |
| 351 | 20231109 | 151200 | 7559845200 | 69700 | 69700 | 69700 | 69700 | 67 |
| 352 | 20231109 | 151100 | 7555175300 | 69700 | 69800 | 69800 | 69700 | 107 |
| 353 | 20231109 | 151000 | 7547715800 | 69700 | 69700 | 69800 | 69700 | 75 |
| 354 | 20231109 | 150900 | 7542481900 | 69800 | 69800 | 69800 | 69700 | 47 |
| 355 | 20231109 | 150800 | 7539203200 | 69800 | 69800 | 69800 | 69700 | 721 |
| 356 | 20231109 | 150700 | 7488915500 | 69800 | 69800 | 69800 | 69700 | 118 |
| 357 | 20231109 | 150600 | 7480680500 | 69800 | 69900 | 69900 | 69800 | 338 |
| 358 | 20231109 | 150500 | 7457063300 | 69900 | 69800 | 69900 | 69800 | 471 |
| 359 | 20231109 | 150400 | 7424142500 | 69800 | 69800 | 69800 | 69800 | 68 |
| 360 | 20231109 | 150300 | 7419396100 | 69700 | 69700 | 69700 | 69700 | 148 |
| 361 | 20231109 | 150200 | 7409080500 | 69700 | 69900 | 69900 | 69700 | 452 |
| 362 | 20231109 | 150100 | 7377535600 | 69800 | 69900 | 69900 | 69800 | 32 |
| 363 | 20231109 | 150000 | 7375301700 | 69800 | 69900 | 69900 | 69800 | 82 |
| 364 | 20231109 | 145900 | 7369573500 | 69900 | 69700 | 69900 | 69700 | 134 |
| 365 | 20231109 | 145800 | 7360230400 | 69700 | 69700 | 69700 | 69600 | 343 |
| 366 | 20231109 | 145700 | 7336324900 | 69700 | 69700 | 69800 | 69700 | 138 |
| 367 | 20231109 | 145600 | 7326704800 | 69700 | 69700 | 69700 | 69700 | 175 |
| 368 | 20231109 | 145500 | 7314507300 | 69700 | 69700 | 69800 | 69700 | 27 |
| 369 | 20231109 | 145400 | 7312623300 | 69800 | 69800 | 69800 | 69700 | 395 |
| 370 | 20231109 | 145300 | 7285054200 | 69800 | 69800 | 69900 | 69800 | 289 |
| 371 | 20231109 | 145200 | 7264881800 | 69800 | 70000 | 70000 | 69800 | 145 |
| 372 | 20231109 | 145100 | 7254759200 | 70000 | 70100 | 70100 | 70000 | 431 |
| 373 | 20231109 | 145000 | 7224559200 | 70100 | 70100 | 70100 | 70100 | 34 |
| 374 | 20231109 | 144900 | 7222175800 | 70100 | 70100 | 70100 | 70100 | 33 |
| 375 | 20231109 | 144800 | 7219862500 | 70100 | 70200 | 70200 | 70100 | 234 |
| 376 | 20231109 | 144700 | 7203440300 | 70300 | 70200 | 70300 | 70200 | 564 |
| 377 | 20231109 | 144600 | 7163846900 | 70200 | 70300 | 70300 | 70200 | 81 |
| 378 | 20231109 | 144500 | 7158160500 | 70300 | 70100 | 70300 | 70100 | 626 |
| 379 | 20231109 | 144400 | 7114222700 | 70100 | 69800 | 70100 | 69800 | 291 |
| 380 | 20231109 | 144300 | 7093857000 | 69900 | 69900 | 69900 | 69900 | 25 |
| 381 | 20231109 | 144200 | 7092109500 | 69700 | 70000 | 70000 | 69600 | 668 |
| 382 | 20231109 | 144100 | 7045493000 | 70000 | 69900 | 70000 | 69900 | 40 |
| 383 | 20231109 | 144000 | 7042694900 | 70000 | 70100 | 70100 | 70000 | 144 |
| 384 | 20231109 | 143900 | 7032608900 | 70100 | 70100 | 70100 | 70100 | 121 |
| 385 | 20231109 | 143800 | 7024126800 | 70000 | 69900 | 70000 | 69900 | 254 |
| 386 | 20231109 | 143700 | 7006356700 | 69900 | 70000 | 70000 | 69900 | 49 |
| 387 | 20231109 | 143600 | 7002928600 | 69900 | 69800 | 69900 | 69800 | 251 |
| 388 | 20231109 | 143500 | 6985385100 | 69800 | 69800 | 69900 | 69800 | 39 |
| 389 | 20231109 | 143400 | 6982661200 | 69800 | 69800 | 69800 | 69700 | 275 |
| 390 | 20231109 | 143300 | 6963467200 | 69800 | 69900 | 69900 | 69800 | 61 |
| 391 | 20231109 | 143200 | 6959203700 | 69900 | 69900 | 70000 | 69900 | 38 |
| 392 | 20231109 | 143100 | 6956547400 | 69900 | 69900 | 69900 | 69900 | 210 |
| 393 | 20231109 | 143000 | 6941868400 | 69900 | 69900 | 69900 | 69800 | 122 |
| 394 | 20231109 | 142900 | 6933340800 | 69800 | 69700 | 69900 | 69700 | 43 |
| 395 | 20231109 | 142800 | 6930341500 | 69800 | 69600 | 69800 | 69600 | 263 |
| 396 | 20231109 | 142700 | 6912010400 | 69600 | 69600 | 69700 | 69600 | 44 |
| 397 | 20231109 | 142600 | 6908947900 | 69600 | 69500 | 69600 | 69500 | 93 |
| 398 | 20231109 | 142500 | 6902480300 | 69500 | 69800 | 69800 | 69300 | 659 |
| 399 | 20231109 | 142400 | 6856715300 | 69900 | 69900 | 69900 | 69800 | 221 |
| 400 | 20231109 | 142300 | 6841276800 | 70000 | 69800 | 70000 | 69800 | 125 |
| 401 | 20231109 | 142200 | 6832539100 | 69900 | 70100 | 70100 | 69900 | 514 |
| 402 | 20231109 | 142100 | 6796564800 | 70100 | 70000 | 70100 | 70000 | 89 |
| 403 | 20231109 | 142000 | 6790334400 | 70000 | 70000 | 70100 | 70000 | 294 |
| 404 | 20231109 | 141900 | 6769750600 | 70000 | 70100 | 70100 | 70000 | 177 |
| 405 | 20231109 | 141800 | 6757346600 | 70100 | 70200 | 70300 | 70100 | 147 |
| 406 | 20231109 | 141700 | 6747033400 | 70200 | 70200 | 70200 | 70200 | 106 |
| 407 | 20231109 | 141600 | 6739592200 | 70300 | 70000 | 70300 | 70000 | 336 |
| 408 | 20231109 | 141500 | 6716016900 | 70000 | 70000 | 70100 | 70000 | 82 |
| 409 | 20231109 | 141400 | 6710271800 | 70100 | 70100 | 70100 | 70000 | 83 |
| 410 | 20231109 | 141300 | 6704454500 | 70100 | 70000 | 70100 | 70000 | 114 |
| 411 | 20231109 | 141200 | 6696466900 | 70000 | 69900 | 70100 | 69900 | 543 |
| 412 | 20231109 | 141100 | 6658465500 | 69900 | 69900 | 70000 | 69900 | 204 |
| 413 | 20231109 | 141000 | 6644205000 | 69900 | 70000 | 70000 | 69900 | 114 |
| 414 | 20231109 | 140900 | 6636231600 | 70000 | 69800 | 70000 | 69800 | 92 |
| 415 | 20231109 | 140800 | 6629801500 | 69800 | 69800 | 69900 | 69800 | 167 |
| 416 | 20231109 | 140700 | 6618137700 | 69700 | 69500 | 69800 | 69500 | 157 |
| 417 | 20231109 | 140600 | 6607203200 | 69400 | 69400 | 69400 | 69300 | 31 |
| 418 | 20231109 | 140500 | 6605052300 | 69400 | 69300 | 69400 | 69300 | 305 |
| 419 | 20231109 | 140400 | 6583896800 | 69300 | 69200 | 69300 | 69200 | 317 |
| 420 | 20231109 | 140300 | 6561948100 | 69200 | 69200 | 69200 | 69100 | 86 |
| 421 | 20231109 | 140200 | 6555998800 | 69200 | 69200 | 69200 | 69200 | 104 |
| 422 | 20231109 | 140100 | 6548802000 | 69200 | 69300 | 69300 | 69200 | 20 |
| 423 | 20231109 | 140000 | 6547417900 | 69200 | 69100 | 69200 | 69100 | 31 |
| 424 | 20231109 | 135900 | 6545275600 | 69200 | 69200 | 69200 | 69100 | 622 |
| 425 | 20231109 | 135800 | 6502255600 | 69200 | 69200 | 69200 | 69200 | 71 |
| 426 | 20231109 | 135700 | 6497342400 | 69200 | 69200 | 69200 | 69200 | 5 |
| 427 | 20231109 | 135600 | 6496996400 | 69200 | 69300 | 69300 | 69200 | 235 |
| 428 | 20231109 | 135500 | 6480722900 | 69300 | 69200 | 69300 | 69200 | 81 |
| 429 | 20231109 | 135400 | 6475111600 | 69200 | 69200 | 69300 | 69200 | 86 |
| 430 | 20231109 | 135300 | 6469160300 | 69200 | 69300 | 69300 | 69100 | 141 |
| 431 | 20231109 | 135200 | 6459411900 | 69200 | 69200 | 69200 | 69200 | 1 |
| 432 | 20231109 | 135100 | 6459342700 | 69100 | 69300 | 69300 | 69100 | 42 |
| 433 | 20231109 | 135000 | 6456437100 | 69300 | 69100 | 69300 | 69100 | 35 |
| 434 | 20231109 | 134900 | 6454017000 | 69200 | 69200 | 69200 | 69100 | 55 |
| 435 | 20231109 | 134800 | 6450211200 | 69200 | 69200 | 69300 | 69200 | 214 |
| 436 | 20231109 | 134700 | 6435402100 | 69200 | 69200 | 69200 | 69200 | 38 |
| 437 | 20231109 | 134600 | 6432772500 | 69200 | 69200 | 69300 | 69200 | 38 |
| 438 | 20231109 | 134500 | 6430142800 | 69200 | 69200 | 69200 | 69200 | 11 |
| 439 | 20231109 | 134400 | 6429381600 | 69200 | 69300 | 69300 | 69200 | 138 |
| 440 | 20231109 | 134300 | 6419824700 | 69300 | 69300 | 69300 | 69200 | 243 |
| 441 | 20231109 | 134200 | 6402988500 | 69300 | 69200 | 69300 | 69200 | 74 |
| 442 | 20231109 | 134100 | 6397867000 | 69300 | 69300 | 69300 | 69200 | 399 |
| 443 | 20231109 | 134000 | 6370228200 | 69300 | 69400 | 69400 | 69300 | 15 |
| 444 | 20231109 | 133900 | 6369188500 | 69400 | 69500 | 69600 | 69400 | 475 |
| 445 | 20231109 | 133800 | 6336188400 | 69500 | 69500 | 69500 | 69500 | 56 |
| 446 | 20231109 | 133700 | 6332296400 | 69500 | 69600 | 69600 | 69500 | 8 |
| 447 | 20231109 | 133600 | 6331739800 | 69600 | 69500 | 69600 | 69500 | 84 |
| 448 | 20231109 | 133500 | 6325900800 | 69600 | 69600 | 69600 | 69600 | 4 |
| 449 | 20231109 | 133400 | 6325622400 | 69600 | 69500 | 69600 | 69500 | 59 |
| 450 | 20231109 | 133300 | 6321521700 | 69500 | 69500 | 69600 | 69500 | 64 |
| 451 | 20231109 | 133200 | 6317069400 | 69600 | 69500 | 69600 | 69500 | 122 |
| 452 | 20231109 | 133100 | 6308588300 | 69600 | 69700 | 69700 | 69600 | 148 |
| 453 | 20231109 | 133000 | 6298285100 | 69600 | 69600 | 69600 | 69600 | 21 |
| 454 | 20231109 | 132900 | 6296823500 | 69600 | 69800 | 69800 | 69600 | 113 |
| 455 | 20231109 | 132800 | 6288949400 | 69700 | 69700 | 69700 | 69700 | 229 |
| 456 | 20231109 | 132700 | 6272988100 | 69600 | 69700 | 69700 | 69600 | 151 |
| 457 | 20231109 | 132600 | 6262475400 | 69700 | 69600 | 69700 | 69600 | 63 |
| 458 | 20231109 | 132500 | 6258086200 | 69600 | 69700 | 69700 | 69600 | 5 |
| 459 | 20231109 | 132400 | 6257737900 | 69700 | 69600 | 69700 | 69600 | 60 |
| 460 | 20231109 | 132300 | 6253558400 | 69600 | 69600 | 69700 | 69500 | 87 |
| 461 | 20231109 | 132200 | 6247509900 | 69600 | 69700 | 69700 | 69500 | 80 |
| 462 | 20231109 | 132100 | 6241948800 | 69700 | 69600 | 69700 | 69500 | 25 |
| 463 | 20231109 | 132000 | 6240209200 | 69500 | 69600 | 69600 | 69500 | 205 |
| 464 | 20231109 | 131900 | 6225958600 | 69700 | 69500 | 69700 | 69500 | 172 |
| 465 | 20231109 | 131800 | 6213988800 | 69600 | 69600 | 69600 | 69600 | 67 |
| 466 | 20231109 | 131700 | 6209325600 | 69600 | 69600 | 69600 | 69600 | 60 |
| 467 | 20231109 | 131600 | 6205149600 | 69700 | 69600 | 69700 | 69600 | 401 |
| 468 | 20231109 | 131500 | 6177212100 | 69600 | 69600 | 69700 | 69600 | 102 |
| 469 | 20231109 | 131400 | 6170112800 | 69600 | 69700 | 69800 | 69600 | 50 |
| 470 | 20231109 | 131300 | 6166628300 | 69600 | 69600 | 69700 | 69400 | 608 |
| 471 | 20231109 | 131200 | 6124356300 | 69600 | 69400 | 69600 | 69400 | 293 |
| 472 | 20231109 | 131100 | 6103994400 | 69500 | 69400 | 69500 | 69400 | 25 |
| 473 | 20231109 | 131000 | 6102258000 | 69500 | 69400 | 69500 | 69400 | 36 |
| 474 | 20231109 | 130900 | 6099758700 | 69400 | 69500 | 69500 | 69400 | 41 |
| 475 | 20231109 | 130800 | 6096913200 | 69500 | 69500 | 69500 | 69500 | 116 |
| 476 | 20231109 | 130700 | 6088851200 | 69500 | 69400 | 69500 | 69400 | 26 |
| 477 | 20231109 | 130600 | 6087046600 | 69400 | 69500 | 69500 | 69400 | 11 |
| 478 | 20231109 | 130500 | 6086283100 | 69400 | 69400 | 69400 | 69300 | 27 |
| 479 | 20231109 | 130400 | 6084411200 | 69400 | 69400 | 69500 | 69300 | 824 |
| 480 | 20231109 | 130300 | 6027226500 | 69500 | 69600 | 69600 | 69500 | 112 |
| 481 | 20231109 | 130200 | 6019442400 | 69500 | 69700 | 69700 | 69500 | 142 |
| 482 | 20231109 | 130100 | 6009558900 | 69600 | 69600 | 69600 | 69600 | 1 |
| 483 | 20231109 | 130000 | 6009489300 | 69600 | 69500 | 69600 | 69500 | 98 |
| 484 | 20231109 | 125900 | 6002678100 | 69500 | 69500 | 69500 | 69400 | 90 |
| 485 | 20231109 | 125800 | 5996423600 | 69500 | 69600 | 69600 | 69500 | 201 |
| 486 | 20231109 | 125700 | 5982454000 | 69600 | 69600 | 69600 | 69600 | 36 |
| 487 | 20231109 | 125600 | 5979948400 | 69600 | 69600 | 69700 | 69600 | 20 |
| 488 | 20231109 | 125500 | 5978556300 | 69600 | 69600 | 69700 | 69600 | 25 |
| 489 | 20231109 | 125400 | 5976816100 | 69500 | 69500 | 69500 | 69500 | 59 |
| 490 | 20231109 | 125300 | 5972715600 | 69400 | 69400 | 69500 | 69400 | 48 |
| 491 | 20231109 | 125200 | 5969382000 | 69400 | 69500 | 69500 | 69400 | 79 |
| 492 | 20231109 | 125100 | 5963893400 | 69500 | 69500 | 69500 | 69400 | 470 |
| 493 | 20231109 | 125000 | 5931262000 | 69600 | 69700 | 69700 | 69600 | 79 |
| 494 | 20231109 | 124900 | 5925763300 | 69600 | 69600 | 69600 | 69600 | 150 |
| 495 | 20231109 | 124800 | 5915323300 | 69600 | 69800 | 69800 | 69600 | 171 |
| 496 | 20231109 | 124700 | 5903399400 | 69600 | 69600 | 69600 | 69400 | 91 |
| 497 | 20231109 | 124600 | 5897070900 | 69700 | 69700 | 69700 | 69600 | 109 |
| 498 | 20231109 | 124500 | 5889475100 | 69700 | 69600 | 69700 | 69600 | 22 |
| 499 | 20231109 | 124400 | 5887943700 | 69600 | 69300 | 69600 | 69300 | 51 |
| 500 | 20231109 | 124300 | 5884401400 | 69200 | 69200 | 69400 | 69200 | 35 |
| 501 | 20231109 | 124200 | 5881978500 | 69200 | 69100 | 69200 | 69100 | 35 |
| 502 | 20231109 | 124100 | 5879559600 | 69100 | 69100 | 69200 | 69100 | 188 |
| 503 | 20231109 | 124000 | 5866568700 | 69100 | 69300 | 69300 | 69100 | 260 |
| 504 | 20231109 | 123900 | 5848576600 | 69300 | 69300 | 69300 | 69300 | 11 |
| 505 | 20231109 | 123800 | 5847814300 | 69300 | 69400 | 69400 | 69300 | 79 |
| 506 | 20231109 | 123700 | 5842332700 | 69400 | 69500 | 69500 | 69200 | 654 |
| 507 | 20231109 | 123600 | 5797016100 | 69400 | 69400 | 69500 | 69400 | 203 |
| 508 | 20231109 | 123500 | 5782911500 | 69400 | 69400 | 69400 | 69400 | 20 |
| 509 | 20231109 | 123400 | 5781523500 | 69500 | 69500 | 69600 | 69400 | 28 |
| 510 | 20231109 | 123300 | 5779579400 | 69500 | 69500 | 69500 | 69500 | 34 |
| 511 | 20231109 | 123200 | 5777216400 | 69500 | 69600 | 69600 | 69500 | 206 |
| 512 | 20231109 | 123100 | 5762889800 | 69600 | 69600 | 69600 | 69600 | 68 |
| 513 | 20231109 | 123000 | 5758157000 | 69600 | 69700 | 69700 | 69600 | 59 |
| 514 | 20231109 | 122900 | 5754050300 | 69800 | 69600 | 69800 | 69600 | 4 |
| 515 | 20231109 | 122800 | 5753771500 | 69500 | 69600 | 69600 | 69500 | 306 |
| 516 | 20231109 | 122700 | 5732485900 | 69600 | 69600 | 69600 | 69500 | 479 |
| 517 | 20231109 | 122600 | 5699157700 | 69600 | 69600 | 69600 | 69500 | 47 |
| 518 | 20231109 | 122500 | 5695890900 | 69500 | 69800 | 69800 | 69500 | 410 |
| 519 | 20231109 | 122400 | 5667309800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 520 | 20231109 | 122300 | 5667309800 | 69800 | 69600 | 69800 | 69600 | 90 |
| 521 | 20231109 | 122200 | 5661037600 | 69600 | 69500 | 69600 | 69500 | 50 |
| 522 | 20231109 | 122100 | 5657559700 | 69600 | 69600 | 69600 | 69500 | 420 |
| 523 | 20231109 | 122000 | 5628364800 | 69500 | 69600 | 69700 | 69500 | 991 |
| 524 | 20231109 | 121900 | 5559484400 | 69700 | 69700 | 69700 | 69600 | 79 |
| 525 | 20231109 | 121800 | 5553985600 | 69700 | 69700 | 69700 | 69600 | 40 |
| 526 | 20231109 | 121700 | 5551199200 | 69700 | 69600 | 69700 | 69600 | 22 |
| 527 | 20231109 | 121600 | 5549667000 | 69600 | 69600 | 69600 | 69600 | 26 |
| 528 | 20231109 | 121500 | 5547857400 | 69600 | 69700 | 69700 | 69600 | 73 |
| 529 | 20231109 | 121400 | 5542770400 | 69700 | 69700 | 69700 | 69600 | 43 |
| 530 | 20231109 | 121300 | 5539775200 | 69600 | 69600 | 69700 | 69600 | 22 |
| 531 | 20231109 | 121200 | 5538243800 | 69700 | 69700 | 69700 | 69700 | 31 |
| 532 | 20231109 | 121100 | 5536083100 | 69600 | 69600 | 69700 | 69600 | 93 |
| 533 | 20231109 | 121000 | 5529604700 | 69600 | 69600 | 69600 | 69600 | 35 |
| 534 | 20231109 | 120900 | 5527168700 | 69500 | 69600 | 69600 | 69500 | 41 |
| 535 | 20231109 | 120800 | 5524317100 | 69500 | 69500 | 69600 | 69500 | 116 |
| 536 | 20231109 | 120700 | 5516255000 | 69500 | 69600 | 69600 | 69500 | 170 |
| 537 | 20231109 | 120600 | 5504427900 | 69600 | 69600 | 69700 | 69600 | 61 |
| 538 | 20231109 | 120500 | 5500182000 | 69700 | 69600 | 69700 | 69600 | 12 |
| 539 | 20231109 | 120400 | 5499346700 | 69600 | 69600 | 69700 | 69500 | 261 |
| 540 | 20231109 | 120300 | 5481184100 | 69600 | 69800 | 69800 | 69600 | 754 |
| 541 | 20231109 | 120200 | 5428607500 | 69800 | 69800 | 69800 | 69800 | 49 |
| 542 | 20231109 | 120100 | 5425187300 | 69800 | 69900 | 69900 | 69800 | 146 |
| 543 | 20231109 | 120000 | 5414992100 | 69900 | 69900 | 69900 | 69900 | 91 |
| 544 | 20231109 | 115900 | 5408631200 | 69900 | 69900 | 69900 | 69800 | 58 |
| 545 | 20231109 | 115800 | 5404579000 | 69900 | 69900 | 69900 | 69900 | 156 |
| 546 | 20231109 | 115700 | 5393674600 | 69900 | 69900 | 70000 | 69900 | 52 |
| 547 | 20231109 | 115600 | 5390039600 | 69900 | 69900 | 69900 | 69900 | 52 |
| 548 | 20231109 | 115500 | 5386404800 | 70000 | 70000 | 70000 | 70000 | 251 |
| 549 | 20231109 | 115400 | 5368834800 | 70000 | 70000 | 70100 | 70000 | 31 |
| 550 | 20231109 | 115300 | 5366664600 | 70100 | 70000 | 70100 | 70000 | 74 |
| 551 | 20231109 | 115200 | 5361478000 | 70000 | 70100 | 70100 | 70000 | 29 |
| 552 | 20231109 | 115100 | 5359447000 | 70100 | 70000 | 70100 | 70000 | 25 |
| 553 | 20231109 | 115000 | 5357696500 | 70000 | 70100 | 70100 | 70000 | 2 |
| 554 | 20231109 | 114900 | 5357556400 | 70000 | 70000 | 70100 | 70000 | 133 |
| 555 | 20231109 | 114800 | 5348236400 | 70000 | 70100 | 70100 | 70000 | 12 |
| 556 | 20231109 | 114700 | 5347395300 | 70000 | 70000 | 70000 | 70000 | 19 |
| 557 | 20231109 | 114600 | 5346065300 | 70000 | 70000 | 70000 | 70000 | 30 |
| 558 | 20231109 | 114500 | 5343965300 | 70000 | 70000 | 70100 | 70000 | 46 |
| 559 | 20231109 | 114400 | 5340743600 | 70000 | 70100 | 70100 | 70000 | 68 |
| 560 | 20231109 | 114300 | 5335982800 | 70100 | 70100 | 70100 | 70100 | 40 |
| 561 | 20231109 | 114200 | 5333178800 | 70100 | 70100 | 70100 | 70000 | 29 |
| 562 | 20231109 | 114100 | 5331148000 | 70100 | 70000 | 70100 | 70000 | 54 |
| 563 | 20231109 | 114000 | 5327363900 | 70000 | 70000 | 70000 | 70000 | 66 |
| 564 | 20231109 | 113900 | 5322743900 | 70000 | 70200 | 70200 | 70000 | 19 |
| 565 | 20231109 | 113800 | 5321411300 | 70200 | 70200 | 70200 | 70200 | 199 |
| 566 | 20231109 | 113700 | 5307441500 | 70200 | 70200 | 70200 | 70200 | 36 |
| 567 | 20231109 | 113600 | 5304914300 | 70200 | 70000 | 70200 | 70000 | 129 |
| 568 | 20231109 | 113500 | 5295869100 | 70000 | 70000 | 70000 | 70000 | 41 |
| 569 | 20231109 | 113400 | 5292999100 | 70000 | 69900 | 70000 | 69900 | 28 |
| 570 | 20231109 | 113300 | 5291041500 | 69900 | 69900 | 69900 | 69900 | 36 |
| 571 | 20231109 | 113200 | 5288525100 | 69900 | 69800 | 70000 | 69800 | 37 |
| 572 | 20231109 | 113100 | 5285941500 | 69800 | 69900 | 69900 | 69800 | 507 |
| 573 | 20231109 | 113000 | 5250542400 | 69900 | 69900 | 69900 | 69900 | 39 |
| 574 | 20231109 | 112900 | 5247816300 | 69900 | 69900 | 69900 | 69900 | 46 |
| 575 | 20231109 | 112800 | 5244600900 | 69900 | 70000 | 70000 | 69900 | 24 |
| 576 | 20231109 | 112700 | 5242923100 | 69900 | 69900 | 69900 | 69900 | 39 |
| 577 | 20231109 | 112600 | 5240197000 | 70000 | 70000 | 70100 | 70000 | 35 |
| 578 | 20231109 | 112500 | 5237746800 | 70000 | 70000 | 70200 | 70000 | 99 |
| 579 | 20231109 | 112400 | 5230812500 | 70000 | 70000 | 70000 | 70000 | 107 |
| 580 | 20231109 | 112300 | 5223322500 | 69900 | 69800 | 69900 | 69800 | 164 |
| 581 | 20231109 | 112200 | 5211862000 | 69800 | 69700 | 69800 | 69700 | 238 |
| 582 | 20231109 | 112100 | 5195256100 | 69800 | 69800 | 69800 | 69700 | 478 |
| 583 | 20231109 | 112000 | 5161909800 | 69800 | 70000 | 70000 | 69800 | 129 |
| 584 | 20231109 | 111900 | 5152892300 | 70000 | 69900 | 70000 | 69900 | 63 |
| 585 | 20231109 | 111800 | 5148485100 | 69900 | 70000 | 70000 | 69900 | 328 |
| 586 | 20231109 | 111700 | 5125537300 | 70000 | 70100 | 70100 | 70000 | 95 |
| 587 | 20231109 | 111600 | 5118882100 | 70100 | 70100 | 70100 | 70100 | 42 |
| 588 | 20231109 | 111500 | 5115937900 | 70000 | 70100 | 70100 | 70000 | 42 |
| 589 | 20231109 | 111400 | 5112994800 | 70100 | 70100 | 70100 | 70100 | 48 |
| 590 | 20231109 | 111300 | 5109630000 | 70100 | 70100 | 70100 | 70000 | 95 |
| 591 | 20231109 | 111200 | 5102974000 | 70200 | 70100 | 70200 | 70100 | 78 |
| 592 | 20231109 | 111100 | 5097504900 | 70100 | 70100 | 70100 | 70000 | 157 |
| 593 | 20231109 | 111000 | 5086501100 | 70100 | 70200 | 70200 | 70100 | 44 |
| 594 | 20231109 | 110900 | 5083416000 | 70200 | 70200 | 70300 | 70100 | 45 |
| 595 | 20231109 | 110800 | 5080256900 | 70300 | 70300 | 70300 | 70200 | 101 |
| 596 | 20231109 | 110700 | 5073158600 | 70300 | 70300 | 70300 | 70100 | 19 |
| 597 | 20231109 | 110600 | 5071826000 | 70100 | 70200 | 70200 | 70100 | 110 |
| 598 | 20231109 | 110500 | 5064105900 | 70100 | 70000 | 70100 | 70000 | 42 |
| 599 | 20231109 | 110400 | 5061164100 | 70100 | 70100 | 70100 | 70100 | 44 |
| 600 | 20231109 | 110300 | 5058079700 | 70100 | 70300 | 70300 | 70000 | 51 |
| 601 | 20231109 | 110200 | 5054506100 | 70300 | 70300 | 70300 | 70200 | 22 |
| 602 | 20231109 | 110100 | 5052960700 | 70200 | 70100 | 70300 | 70100 | 285 |
| 603 | 20231109 | 110000 | 5032951500 | 69900 | 69900 | 70000 | 69800 | 264 |
| 604 | 20231109 | 105900 | 5014488400 | 69900 | 70000 | 70000 | 69900 | 235 |
| 605 | 20231109 | 105800 | 4998061500 | 69900 | 70100 | 70100 | 69900 | 62 |
| 606 | 20231109 | 105700 | 4993719300 | 69900 | 70000 | 70000 | 69900 | 180 |
| 607 | 20231109 | 105600 | 4981137000 | 70000 | 70100 | 70100 | 70000 | 2541 |
| 608 | 20231109 | 105500 | 4803254100 | 70100 | 70300 | 70300 | 70100 | 424 |
| 609 | 20231109 | 105400 | 4773527400 | 70300 | 70500 | 70500 | 70200 | 584 |
| 610 | 20231109 | 105300 | 4732453800 | 70600 | 70900 | 71000 | 70600 | 2036 |
| 611 | 20231109 | 105200 | 4588136500 | 70900 | 70900 | 71000 | 70800 | 1166 |
| 612 | 20231109 | 105100 | 4505408600 | 70900 | 70800 | 70900 | 70700 | 934 |
| 613 | 20231109 | 105000 | 4439304100 | 70900 | 70700 | 70900 | 70700 | 969 |
| 614 | 20231109 | 104900 | 4370684000 | 70600 | 70600 | 70600 | 70500 | 74 |
| 615 | 20231109 | 104800 | 4365461500 | 70600 | 70400 | 70600 | 70300 | 245 |
| 616 | 20231109 | 104700 | 4348201300 | 70400 | 70400 | 70400 | 70300 | 54 |
| 617 | 20231109 | 104600 | 4344399800 | 70400 | 70300 | 70400 | 70300 | 89 |
| 618 | 20231109 | 104500 | 4338142700 | 70400 | 70300 | 70400 | 70300 | 19 |
| 619 | 20231109 | 104400 | 4336805600 | 70300 | 70400 | 70400 | 70300 | 46 |
| 620 | 20231109 | 104300 | 4333571300 | 70300 | 70300 | 70300 | 70300 | 54 |
| 621 | 20231109 | 104200 | 4329775100 | 70300 | 70300 | 70300 | 70300 | 46 |
| 622 | 20231109 | 104100 | 4326541300 | 70200 | 70500 | 70500 | 70200 | 396 |
| 623 | 20231109 | 104000 | 4298688900 | 70400 | 70500 | 70500 | 70400 | 46 |
| 624 | 20231109 | 103900 | 4295448600 | 70500 | 70400 | 70500 | 70300 | 57 |
| 625 | 20231109 | 103800 | 4291434400 | 70300 | 70300 | 70400 | 70300 | 57 |
| 626 | 20231109 | 103700 | 4287426900 | 70400 | 70200 | 70400 | 70200 | 253 |
| 627 | 20231109 | 103600 | 4269630800 | 70200 | 70400 | 70400 | 70200 | 459 |
| 628 | 20231109 | 103500 | 4237376100 | 70400 | 70300 | 70400 | 70300 | 208 |
| 629 | 20231109 | 103400 | 4222753300 | 70300 | 70200 | 70400 | 70200 | 250 |
| 630 | 20231109 | 103300 | 4205181700 | 70100 | 70000 | 70200 | 70000 | 319 |
| 631 | 20231109 | 103200 | 4182831800 | 70000 | 69900 | 70000 | 69900 | 173 |
| 632 | 20231109 | 103100 | 4170736000 | 69900 | 69800 | 70000 | 69800 | 123 |
| 633 | 20231109 | 103000 | 4162141000 | 70000 | 69800 | 70000 | 69800 | 96 |
| 634 | 20231109 | 102900 | 4155439100 | 69800 | 69800 | 69900 | 69700 | 591 |
| 635 | 20231109 | 102800 | 4114174900 | 69800 | 69700 | 69800 | 69600 | 244 |
| 636 | 20231109 | 102700 | 4097165300 | 69700 | 69400 | 69700 | 69300 | 237 |
| 637 | 20231109 | 102600 | 4080689000 | 69400 | 69500 | 69500 | 69400 | 326 |
| 638 | 20231109 | 102500 | 4058048700 | 69600 | 69500 | 69600 | 69500 | 111 |
| 639 | 20231109 | 102400 | 4050323200 | 69400 | 69600 | 69600 | 69400 | 287 |
| 640 | 20231109 | 102300 | 4030377700 | 69600 | 69500 | 69700 | 69500 | 416 |
| 641 | 20231109 | 102200 | 4001427300 | 69400 | 69500 | 69600 | 69400 | 116 |
| 642 | 20231109 | 102100 | 3993367100 | 69500 | 69400 | 69500 | 69300 | 131 |
| 643 | 20231109 | 102000 | 3984282000 | 69400 | 69200 | 69500 | 69200 | 206 |
| 644 | 20231109 | 101900 | 3970003100 | 69200 | 69200 | 69200 | 69100 | 57 |
| 645 | 20231109 | 101800 | 3966060700 | 69200 | 69200 | 69200 | 69000 | 328 |
| 646 | 20231109 | 101700 | 3943385300 | 69200 | 69100 | 69200 | 69100 | 560 |
| 647 | 20231109 | 101600 | 3904647000 | 69000 | 69100 | 69100 | 69000 | 970 |
| 648 | 20231109 | 101500 | 3837640000 | 69100 | 69100 | 69200 | 69100 | 111 |
| 649 | 20231109 | 101400 | 3829968100 | 69200 | 68900 | 69200 | 68900 | 233 |
| 650 | 20231109 | 101300 | 3813873700 | 69100 | 69300 | 69300 | 69000 | 226 |
| 651 | 20231109 | 101200 | 3798259300 | 69300 | 69300 | 69500 | 69300 | 176 |
| 652 | 20231109 | 101100 | 3786044500 | 69400 | 69300 | 69400 | 69200 | 171 |
| 653 | 20231109 | 101000 | 3774185800 | 69400 | 69000 | 69400 | 68800 | 514 |
| 654 | 20231109 | 100900 | 3738714400 | 69000 | 69000 | 69300 | 68900 | 411 |
| 655 | 20231109 | 100800 | 3710360600 | 69000 | 68800 | 69000 | 68800 | 297 |
| 656 | 20231109 | 100700 | 3689900700 | 68800 | 68900 | 68900 | 68800 | 100 |
| 657 | 20231109 | 100600 | 3683012000 | 68900 | 69200 | 69200 | 68900 | 475 |
| 658 | 20231109 | 100500 | 3650214800 | 69100 | 69400 | 69400 | 69100 | 942 |
| 659 | 20231109 | 100400 | 3584960800 | 69300 | 69200 | 69300 | 69200 | 292 |
| 660 | 20231109 | 100300 | 3564735500 | 69200 | 69200 | 69200 | 69100 | 173 |
| 661 | 20231109 | 100200 | 3552766100 | 69300 | 69300 | 69500 | 69300 | 395 |
| 662 | 20231109 | 100100 | 3525378100 | 69200 | 69100 | 69200 | 69100 | 293 |
| 663 | 20231109 | 100000 | 3505112600 | 68800 | 69000 | 69100 | 68800 | 530 |
| 664 | 20231109 | 095900 | 3468578000 | 68900 | 69000 | 69000 | 68800 | 63 |
| 665 | 20231109 | 095800 | 3464236200 | 69000 | 68800 | 69000 | 68700 | 670 |
| 666 | 20231109 | 095700 | 3418137000 | 68800 | 69000 | 69000 | 68600 | 380 |
| 667 | 20231109 | 095600 | 3392018700 | 68900 | 68900 | 69000 | 68700 | 546 |
| 668 | 20231109 | 095500 | 3354447000 | 69000 | 68900 | 69200 | 68600 | 1186 |
| 669 | 20231109 | 095400 | 3272685600 | 68900 | 68800 | 69000 | 68700 | 121 |
| 670 | 20231109 | 095300 | 3264351700 | 68700 | 68800 | 69000 | 68700 | 987 |
| 671 | 20231109 | 095200 | 3196461000 | 68800 | 68800 | 68900 | 68800 | 622 |
| 672 | 20231109 | 095100 | 3153633500 | 68800 | 68900 | 68900 | 68800 | 557 |
| 673 | 20231109 | 095000 | 3115301700 | 68900 | 69000 | 69000 | 68800 | 81 |
| 674 | 20231109 | 094900 | 3109722000 | 69000 | 69200 | 69200 | 68900 | 384 |
| 675 | 20231109 | 094800 | 3083203700 | 69200 | 69000 | 69200 | 68800 | 1118 |
| 676 | 20231109 | 094700 | 3006105100 | 68900 | 68500 | 69000 | 68500 | 630 |
| 677 | 20231109 | 094600 | 2962765300 | 68600 | 69000 | 69000 | 68200 | 3295 |
| 678 | 20231109 | 094500 | 2736795300 | 69000 | 69100 | 69100 | 69000 | 381 |
| 679 | 20231109 | 094400 | 2710495000 | 69100 | 69300 | 69300 | 69100 | 1318 |
| 680 | 20231109 | 094300 | 2619287700 | 69400 | 69200 | 69500 | 69200 | 540 |
| 681 | 20231109 | 094200 | 2581812000 | 69200 | 69000 | 69200 | 68900 | 152 |
| 682 | 20231109 | 094100 | 2571317700 | 69000 | 68900 | 69000 | 68900 | 1227 |
| 683 | 20231109 | 094000 | 2486750400 | 69000 | 69000 | 69200 | 69000 | 1943 |
| 684 | 20231109 | 093900 | 2352609700 | 69100 | 69400 | 69500 | 69000 | 1298 |
| 685 | 20231109 | 093800 | 2262781100 | 69400 | 69700 | 69700 | 69400 | 1185 |
| 686 | 20231109 | 093700 | 2180280400 | 69800 | 69900 | 69900 | 69700 | 613 |
| 687 | 20231109 | 093600 | 2137496100 | 69900 | 70000 | 70100 | 69900 | 560 |
| 688 | 20231109 | 093500 | 2098313700 | 70000 | 70100 | 70100 | 69700 | 1561 |
| 689 | 20231109 | 093400 | 1989168600 | 70100 | 70100 | 70200 | 70100 | 722 |
| 690 | 20231109 | 093300 | 1938545900 | 70200 | 70400 | 70500 | 70100 | 1394 |
| 691 | 20231109 | 093200 | 1840565600 | 70400 | 70600 | 70600 | 70400 | 1240 |
| 692 | 20231109 | 093100 | 1753150500 | 70600 | 70500 | 70700 | 70500 | 199 |
| 693 | 20231109 | 093000 | 1739088200 | 70700 | 70600 | 70700 | 70400 | 5769 |
| 694 | 20231109 | 092900 | 1332369700 | 70600 | 70800 | 70800 | 70500 | 870 |
| 695 | 20231109 | 092800 | 1270966600 | 70800 | 71100 | 71100 | 70800 | 618 |
| 696 | 20231109 | 092700 | 1227115500 | 71100 | 71100 | 71200 | 71100 | 369 |
| 697 | 20231109 | 092600 | 1200878800 | 71300 | 71300 | 71300 | 71100 | 202 |
| 698 | 20231109 | 092500 | 1186481800 | 71300 | 71400 | 71400 | 71300 | 54 |
| 699 | 20231109 | 092400 | 1182626400 | 71300 | 71400 | 71400 | 71300 | 147 |
| 700 | 20231109 | 092300 | 1172144300 | 71400 | 71300 | 71400 | 71200 | 75 |
| 701 | 20231109 | 092200 | 1166798300 | 71200 | 71300 | 71300 | 71100 | 203 |
| 702 | 20231109 | 092100 | 1152343600 | 71200 | 71500 | 71500 | 71200 | 403 |
| 703 | 20231109 | 092000 | 1123597700 | 71500 | 71300 | 71500 | 71300 | 115 |
| 704 | 20231109 | 091900 | 1115388600 | 71300 | 71700 | 71800 | 71300 | 572 |
| 705 | 20231109 | 091800 | 1074457400 | 71600 | 71600 | 71700 | 71500 | 487 |
| 706 | 20231109 | 091700 | 1039606500 | 71500 | 71300 | 71500 | 71300 | 956 |
| 707 | 20231109 | 091600 | 971317900 | 71200 | 70800 | 71200 | 70800 | 959 |
| 708 | 20231109 | 091500 | 903267200 | 70700 | 71100 | 71200 | 70700 | 419 |
| 709 | 20231109 | 091400 | 873540700 | 71100 | 70800 | 71200 | 70800 | 307 |
| 710 | 20231109 | 091300 | 851723000 | 71100 | 70800 | 71200 | 70800 | 1161 |
| 711 | 20231109 | 091200 | 769353400 | 70800 | 70600 | 70800 | 70300 | 1133 |
| 712 | 20231109 | 091100 | 689516000 | 70600 | 70700 | 70800 | 70600 | 461 |
| 713 | 20231109 | 091000 | 656960400 | 70700 | 70700 | 70900 | 70600 | 943 |
| 714 | 20231109 | 090900 | 590231300 | 70800 | 71000 | 71000 | 70700 | 462 |
| 715 | 20231109 | 090800 | 557487600 | 71000 | 70900 | 71000 | 70900 | 225 |
| 716 | 20231109 | 090700 | 541533500 | 71000 | 71000 | 71100 | 71000 | 303 |
| 717 | 20231109 | 090600 | 520012800 | 71100 | 71000 | 71200 | 71000 | 587 |
| 718 | 20231109 | 090500 | 478244100 | 70900 | 71200 | 71200 | 70900 | 576 |
| 719 | 20231109 | 090400 | 437301000 | 71200 | 71200 | 71500 | 71200 | 292 |
| 720 | 20231109 | 090300 | 416493900 | 71200 | 71600 | 71800 | 71100 | 1453 |
| 721 | 20231109 | 090200 | 312810600 | 71600 | 71800 | 71900 | 71500 | 438 |
| 722 | 20231109 | 090100 | 281412500 | 72000 | 71900 | 72200 | 71800 | 1400 |
| 723 | 20231109 | 090000 | 180619700 | 72000 | 72000 | 72300 | 71900 | 2388 |