32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 13379 |
| 3 | 20231106 | 183600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 4 | 20231106 | 183500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 5 | 20231106 | 183400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 6 | 20231106 | 183300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 7 | 20231106 | 183200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 8 | 20231106 | 183100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 9 | 20231106 | 183000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 10 | 20231106 | 182900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 11 | 20231106 | 182800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 12 | 20231106 | 182700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 13 | 20231106 | 182600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 14 | 20231106 | 182500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 15 | 20231106 | 182400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 16 | 20231106 | 182300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 17 | 20231106 | 182200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 18 | 20231106 | 182100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 19 | 20231106 | 182000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 20 | 20231106 | 181900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 21 | 20231106 | 181800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 22 | 20231106 | 181700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 23 | 20231106 | 181600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 24 | 20231106 | 181500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 25 | 20231106 | 181400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 26 | 20231106 | 181300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 27 | 20231106 | 181200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 28 | 20231106 | 181100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 29 | 20231106 | 181000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 30 | 20231106 | 180900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 31 | 20231106 | 180800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 32 | 20231106 | 180700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 13379 |
| 33 | 20231106 | 180600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 34 | 20231106 | 180500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 35 | 20231106 | 180400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 36 | 20231106 | 180300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 37 | 20231106 | 180200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 38 | 20231106 | 180100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 39 | 20231106 | 180000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 40 | 20231106 | 175900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 41 | 20231106 | 175800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 42 | 20231106 | 175700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 43 | 20231106 | 175600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 44 | 20231106 | 175500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 45 | 20231106 | 175400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 46 | 20231106 | 175300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 47 | 20231106 | 175200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 48 | 20231106 | 175100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 49 | 20231106 | 175000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 50 | 20231106 | 174900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 51 | 20231106 | 174800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 52 | 20231106 | 174700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 53 | 20231106 | 174600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 54 | 20231106 | 174500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 55 | 20231106 | 174400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 56 | 20231106 | 174300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 57 | 20231106 | 174200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 58 | 20231106 | 174100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 59 | 20231106 | 174000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 60 | 20231106 | 173900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 61 | 20231106 | 173800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 62 | 20231106 | 173700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 13379 |
| 63 | 20231106 | 173600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 64 | 20231106 | 173500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 65 | 20231106 | 173400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 66 | 20231106 | 173300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 67 | 20231106 | 173200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 68 | 20231106 | 173100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 69 | 20231106 | 173000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 70 | 20231106 | 172900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 71 | 20231106 | 172800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 72 | 20231106 | 172700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 73 | 20231106 | 172600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 74 | 20231106 | 172500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 75 | 20231106 | 172400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 76 | 20231106 | 172300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 77 | 20231106 | 172200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 78 | 20231106 | 172100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 79 | 20231106 | 172000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 80 | 20231106 | 171900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 81 | 20231106 | 171800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 82 | 20231106 | 171700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 83 | 20231106 | 171600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 84 | 20231106 | 171500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 85 | 20231106 | 171400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 86 | 20231106 | 171300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 87 | 20231106 | 171200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 88 | 20231106 | 171100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 89 | 20231106 | 171000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 90 | 20231106 | 170900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 91 | 20231106 | 170800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 92 | 20231106 | 170700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 13379 |
| 93 | 20231106 | 170600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 94 | 20231106 | 170500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 95 | 20231106 | 170400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 96 | 20231106 | 170300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 97 | 20231106 | 170200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 98 | 20231106 | 170100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 99 | 20231106 | 170000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 100 | 20231106 | 165900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 101 | 20231106 | 165800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 102 | 20231106 | 165700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 103 | 20231106 | 165600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 104 | 20231106 | 165500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 105 | 20231106 | 165400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 106 | 20231106 | 165300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 107 | 20231106 | 165200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 108 | 20231106 | 165100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 109 | 20231106 | 165000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 110 | 20231106 | 164900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 111 | 20231106 | 164800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 112 | 20231106 | 164700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 113 | 20231106 | 164600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 114 | 20231106 | 164500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 115 | 20231106 | 164400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 116 | 20231106 | 164300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 117 | 20231106 | 164200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 118 | 20231106 | 164100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 119 | 20231106 | 164000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 120 | 20231106 | 163900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 121 | 20231106 | 163800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 122 | 20231106 | 163700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 13379 |
| 123 | 20231106 | 163600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 124 | 20231106 | 163500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 125 | 20231106 | 163400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 126 | 20231106 | 163300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 127 | 20231106 | 163200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 128 | 20231106 | 163100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 129 | 20231106 | 163000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 130 | 20231106 | 162900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 131 | 20231106 | 162800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 132 | 20231106 | 162700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 133 | 20231106 | 162600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 134 | 20231106 | 162500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 135 | 20231106 | 162400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 136 | 20231106 | 162300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 137 | 20231106 | 162200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 138 | 20231106 | 162100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 139 | 20231106 | 162000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 140 | 20231106 | 161900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 141 | 20231106 | 161800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 142 | 20231106 | 161700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 143 | 20231106 | 161600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 144 | 20231106 | 161500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 145 | 20231106 | 161400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 146 | 20231106 | 161300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 147 | 20231106 | 161200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 148 | 20231106 | 161100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 149 | 20231106 | 161000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 150 | 20231106 | 160900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 151 | 20231106 | 160800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 152 | 20231106 | 160700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 13379 |
| 153 | 20231106 | 160600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 154 | 20231106 | 160500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 155 | 20231106 | 160400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 156 | 20231106 | 160300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 157 | 20231106 | 160200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 158 | 20231106 | 160100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 159 | 20231106 | 160000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 160 | 20231106 | 155900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 161 | 20231106 | 155800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 162 | 20231106 | 155700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 163 | 20231106 | 155600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 164 | 20231106 | 155500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 165 | 20231106 | 155400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 166 | 20231106 | 155300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 167 | 20231106 | 155200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 168 | 20231106 | 155100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 169 | 20231106 | 155000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 170 | 20231106 | 154900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 171 | 20231106 | 154800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 172 | 20231106 | 154700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 173 | 20231106 | 154600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 174 | 20231106 | 154500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 175 | 20231106 | 154400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 176 | 20231106 | 154300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 177 | 20231106 | 154200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 178 | 20231106 | 154100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 179 | 20231106 | 154000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 180 | 20231106 | 153900 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 181 | 20231106 | 153800 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 182 | 20231106 | 153700 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 13379 |
| 183 | 20231106 | 153600 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 184 | 20231106 | 153500 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 185 | 20231106 | 153400 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 186 | 20231106 | 153300 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 187 | 20231106 | 153200 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 188 | 20231106 | 153100 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 0 |
| 189 | 20231106 | 153000 | 46245314300 | 62100 | 62100 | 62100 | 62100 | 13379 |
| 190 | 20231106 | 152900 | 45414478400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 191 | 20231106 | 152800 | 45414478400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 192 | 20231106 | 152700 | 45414478400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 193 | 20231106 | 152600 | 45414478400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 194 | 20231106 | 152500 | 45414478400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 195 | 20231106 | 152400 | 45414478400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 196 | 20231106 | 152300 | 45414478400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 197 | 20231106 | 152200 | 45414478400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 198 | 20231106 | 152100 | 45414478400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 199 | 20231106 | 152000 | 45414478400 | 62000 | 62000 | 62000 | 62000 | 0 |
| 200 | 20231106 | 151900 | 45414478400 | 62000 | 62000 | 62000 | 61800 | 3771 |
| 201 | 20231106 | 151800 | 45180832800 | 61900 | 61700 | 62000 | 61600 | 5762 |
| 202 | 20231106 | 151700 | 44824426100 | 61700 | 61600 | 61700 | 61600 | 2823 |
| 203 | 20231106 | 151600 | 44650388800 | 61500 | 61400 | 61600 | 61300 | 5748 |
| 204 | 20231106 | 151500 | 44296936700 | 61300 | 61400 | 61500 | 61200 | 1874 |
| 205 | 20231106 | 151400 | 44181979300 | 61400 | 61400 | 61500 | 61400 | 1147 |
| 206 | 20231106 | 151300 | 44111537300 | 61300 | 61400 | 61500 | 61300 | 857 |
| 207 | 20231106 | 151200 | 44058919700 | 61500 | 61400 | 61500 | 61300 | 657 |
| 208 | 20231106 | 151100 | 44018580200 | 61400 | 61400 | 61400 | 61300 | 1193 |
| 209 | 20231106 | 151000 | 43945402800 | 61300 | 61200 | 61500 | 61200 | 1412 |
| 210 | 20231106 | 150900 | 43858796100 | 61200 | 61000 | 61200 | 61000 | 796 |
| 211 | 20231106 | 150800 | 43810105000 | 61100 | 61100 | 61200 | 61100 | 343 |
| 212 | 20231106 | 150700 | 43789146800 | 61100 | 61100 | 61200 | 61000 | 1975 |
| 213 | 20231106 | 150600 | 43668372800 | 61200 | 61200 | 61300 | 61100 | 1413 |
| 214 | 20231106 | 150500 | 43581947300 | 61200 | 61300 | 61300 | 61200 | 1625 |
| 215 | 20231106 | 150400 | 43482480600 | 61300 | 61300 | 61300 | 61200 | 432 |
| 216 | 20231106 | 150300 | 43456013000 | 61300 | 61500 | 61500 | 61200 | 1014 |
| 217 | 20231106 | 150200 | 43393805800 | 61500 | 61500 | 61500 | 61400 | 495 |
| 218 | 20231106 | 150100 | 43363374700 | 61500 | 61400 | 61500 | 61400 | 329 |
| 219 | 20231106 | 150000 | 43343158200 | 61400 | 61400 | 61400 | 61300 | 1244 |
| 220 | 20231106 | 145900 | 43266797400 | 61400 | 61300 | 61400 | 61200 | 1531 |
| 221 | 20231106 | 145800 | 43172954700 | 61300 | 61300 | 61300 | 61200 | 246 |
| 222 | 20231106 | 145700 | 43157883200 | 61300 | 61200 | 61300 | 61100 | 1337 |
| 223 | 20231106 | 145600 | 43076053700 | 61200 | 61200 | 61300 | 61100 | 344 |
| 224 | 20231106 | 145500 | 43054996500 | 61200 | 61200 | 61200 | 61100 | 1372 |
| 225 | 20231106 | 145400 | 42971045900 | 61100 | 61300 | 61300 | 61100 | 1171 |
| 226 | 20231106 | 145300 | 42899359500 | 61300 | 61400 | 61400 | 61300 | 229 |
| 227 | 20231106 | 145200 | 42885312000 | 61400 | 61300 | 61400 | 61300 | 829 |
| 228 | 20231106 | 145100 | 42834428300 | 61400 | 61200 | 61400 | 61100 | 1925 |
| 229 | 20231106 | 145000 | 42716537200 | 61300 | 61300 | 61400 | 61200 | 1222 |
| 230 | 20231106 | 144900 | 42641657900 | 61300 | 61500 | 61500 | 61300 | 521 |
| 231 | 20231106 | 144800 | 42609693100 | 61500 | 61500 | 61500 | 61300 | 2599 |
| 232 | 20231106 | 144700 | 42450121900 | 61500 | 61600 | 61600 | 61400 | 652 |
| 233 | 20231106 | 144600 | 42410028900 | 61500 | 61400 | 61500 | 61400 | 1762 |
| 234 | 20231106 | 144500 | 42301670300 | 61500 | 61500 | 61500 | 61400 | 641 |
| 235 | 20231106 | 144400 | 42262256600 | 61500 | 61400 | 61500 | 61400 | 1112 |
| 236 | 20231106 | 144300 | 42193923200 | 61400 | 61500 | 61500 | 61400 | 451 |
| 237 | 20231106 | 144200 | 42166194300 | 61400 | 61600 | 61600 | 61400 | 1136 |
| 238 | 20231106 | 144100 | 42096302600 | 61600 | 61600 | 61700 | 61500 | 570 |
| 239 | 20231106 | 144000 | 42061208500 | 61700 | 61600 | 61700 | 61600 | 732 |
| 240 | 20231106 | 143900 | 42016108700 | 61500 | 61600 | 61700 | 61500 | 914 |
| 241 | 20231106 | 143800 | 41959810600 | 61600 | 61500 | 61700 | 61500 | 1106 |
| 242 | 20231106 | 143700 | 41891701900 | 61500 | 61700 | 61700 | 61500 | 1018 |
| 243 | 20231106 | 143600 | 41829020400 | 61600 | 61700 | 61700 | 61600 | 446 |
| 244 | 20231106 | 143500 | 41801512800 | 61700 | 61700 | 61700 | 61600 | 585 |
| 245 | 20231106 | 143400 | 41765444300 | 61700 | 61700 | 61700 | 61600 | 1068 |
| 246 | 20231106 | 143300 | 41699550300 | 61700 | 61600 | 61700 | 61600 | 1065 |
| 247 | 20231106 | 143200 | 41633934100 | 61600 | 61600 | 61600 | 61500 | 2495 |
| 248 | 20231106 | 143100 | 41480367000 | 61600 | 61600 | 61600 | 61500 | 1056 |
| 249 | 20231106 | 143000 | 41415396700 | 61500 | 61500 | 61600 | 61500 | 1318 |
| 250 | 20231106 | 142900 | 41334242600 | 61500 | 61400 | 61600 | 61300 | 3508 |
| 251 | 20231106 | 142800 | 41118478400 | 61400 | 61400 | 61500 | 61400 | 1061 |
| 252 | 20231106 | 142700 | 41053271600 | 61400 | 61400 | 61500 | 61400 | 1586 |
| 253 | 20231106 | 142600 | 40955752100 | 61400 | 61400 | 61500 | 61300 | 2253 |
| 254 | 20231106 | 142500 | 40817441500 | 61400 | 61300 | 61400 | 61300 | 993 |
| 255 | 20231106 | 142400 | 40756539100 | 61400 | 61400 | 61400 | 61300 | 1364 |
| 256 | 20231106 | 142300 | 40672835800 | 61300 | 61500 | 61500 | 61300 | 2000 |
| 257 | 20231106 | 142200 | 40550029900 | 61500 | 61300 | 61500 | 61200 | 3450 |
| 258 | 20231106 | 142100 | 40338382400 | 61300 | 61300 | 61300 | 61200 | 925 |
| 259 | 20231106 | 142000 | 40281682400 | 61300 | 61200 | 61300 | 61100 | 1526 |
| 260 | 20231106 | 141900 | 40188288100 | 61200 | 61100 | 61200 | 61000 | 1341 |
| 261 | 20231106 | 141800 | 40106310600 | 61000 | 61100 | 61100 | 61000 | 975 |
| 262 | 20231106 | 141700 | 40046746000 | 61100 | 61000 | 61100 | 60900 | 2273 |
| 263 | 20231106 | 141600 | 39908086800 | 61000 | 60800 | 61000 | 60700 | 1895 |
| 264 | 20231106 | 141500 | 39792702600 | 60800 | 60800 | 60800 | 60700 | 990 |
| 265 | 20231106 | 141400 | 39732524400 | 60800 | 60800 | 60800 | 60700 | 923 |
| 266 | 20231106 | 141300 | 39676425300 | 60800 | 60500 | 60800 | 60400 | 3191 |
| 267 | 20231106 | 141200 | 39482961200 | 60500 | 60300 | 60500 | 60100 | 550 |
| 268 | 20231106 | 141100 | 39449763100 | 60300 | 60000 | 60300 | 60000 | 1766 |
| 269 | 20231106 | 141000 | 39343604600 | 60000 | 60000 | 60000 | 59900 | 172 |
| 270 | 20231106 | 140900 | 39333291800 | 59900 | 60100 | 60100 | 59900 | 971 |
| 271 | 20231106 | 140800 | 39275028200 | 60000 | 60000 | 60100 | 60000 | 508 |
| 272 | 20231106 | 140700 | 39244519400 | 60000 | 60000 | 60100 | 60000 | 352 |
| 273 | 20231106 | 140600 | 39223397100 | 60000 | 60200 | 60300 | 60000 | 305 |
| 274 | 20231106 | 140500 | 39205061900 | 60300 | 60300 | 60300 | 60300 | 77 |
| 275 | 20231106 | 140400 | 39200418800 | 60300 | 60400 | 60500 | 60100 | 1393 |
| 276 | 20231106 | 140300 | 39116407900 | 60400 | 60400 | 60500 | 60300 | 238 |
| 277 | 20231106 | 140200 | 39102030100 | 60400 | 60300 | 60400 | 60300 | 121 |
| 278 | 20231106 | 140100 | 39094725600 | 60300 | 60400 | 60400 | 60300 | 289 |
| 279 | 20231106 | 140000 | 39077279400 | 60400 | 60300 | 60400 | 60300 | 638 |
| 280 | 20231106 | 135900 | 39038779700 | 60400 | 60300 | 60400 | 60300 | 271 |
| 281 | 20231106 | 135800 | 39022437400 | 60300 | 60300 | 60400 | 60300 | 159 |
| 282 | 20231106 | 135700 | 39012845200 | 60300 | 60400 | 60500 | 60300 | 606 |
| 283 | 20231106 | 135600 | 38976246200 | 60300 | 60400 | 60500 | 60300 | 711 |
| 284 | 20231106 | 135500 | 38933346300 | 60400 | 60500 | 60600 | 60400 | 2998 |
| 285 | 20231106 | 135400 | 38752164400 | 60500 | 60400 | 60600 | 60300 | 801 |
| 286 | 20231106 | 135300 | 38703742600 | 60400 | 60400 | 60400 | 60300 | 207 |
| 287 | 20231106 | 135200 | 38691250800 | 60400 | 60300 | 60400 | 60200 | 1001 |
| 288 | 20231106 | 135100 | 38630890600 | 60300 | 60200 | 60300 | 60100 | 303 |
| 289 | 20231106 | 135000 | 38612649100 | 60200 | 60100 | 60200 | 60100 | 604 |
| 290 | 20231106 | 134900 | 38576320400 | 60100 | 60000 | 60100 | 60000 | 1080 |
| 291 | 20231106 | 134800 | 38511518200 | 60000 | 60000 | 60000 | 59900 | 973 |
| 292 | 20231106 | 134700 | 38453142200 | 60000 | 60000 | 60200 | 60000 | 200 |
| 293 | 20231106 | 134600 | 38441129900 | 60000 | 60300 | 60300 | 59900 | 1287 |
| 294 | 20231106 | 134500 | 38363893500 | 60300 | 60200 | 60300 | 60200 | 64 |
| 295 | 20231106 | 134400 | 38360037300 | 60200 | 60300 | 60300 | 60100 | 178 |
| 296 | 20231106 | 134300 | 38349318800 | 60300 | 60300 | 60500 | 60200 | 1126 |
| 297 | 20231106 | 134200 | 38281300700 | 60300 | 60000 | 60300 | 60000 | 2215 |
| 298 | 20231106 | 134100 | 38148101800 | 60000 | 60000 | 60000 | 59900 | 2256 |
| 299 | 20231106 | 134000 | 38012798500 | 60000 | 60000 | 60000 | 59900 | 578 |
| 300 | 20231106 | 133900 | 37978155600 | 60000 | 60100 | 60100 | 60000 | 555 |
| 301 | 20231106 | 133800 | 37944827800 | 60000 | 60200 | 60200 | 60000 | 612 |
| 302 | 20231106 | 133700 | 37908043400 | 60200 | 59900 | 60200 | 59800 | 936 |
| 303 | 20231106 | 133600 | 37851848900 | 60000 | 60100 | 60200 | 59800 | 2088 |
| 304 | 20231106 | 133500 | 37726522000 | 60100 | 60200 | 60200 | 60100 | 660 |
| 305 | 20231106 | 133400 | 37686820100 | 60200 | 60200 | 60300 | 60100 | 1038 |
| 306 | 20231106 | 133300 | 37624364000 | 60100 | 60100 | 60300 | 60100 | 552 |
| 307 | 20231106 | 133200 | 37591147600 | 60100 | 60200 | 60200 | 60000 | 421 |
| 308 | 20231106 | 133100 | 37565835800 | 60200 | 60100 | 60200 | 60100 | 582 |
| 309 | 20231106 | 133000 | 37530826300 | 60100 | 60100 | 60100 | 60000 | 685 |
| 310 | 20231106 | 132900 | 37489665700 | 60100 | 60000 | 60100 | 59900 | 1545 |
| 311 | 20231106 | 132800 | 37396964000 | 60000 | 60000 | 60000 | 59900 | 976 |
| 312 | 20231106 | 132700 | 37338473200 | 59900 | 59900 | 59900 | 59900 | 617 |
| 313 | 20231106 | 132600 | 37301514900 | 59900 | 59900 | 59900 | 59700 | 993 |
| 314 | 20231106 | 132500 | 37242060500 | 59900 | 59700 | 59900 | 59700 | 460 |
| 315 | 20231106 | 132400 | 37214556900 | 59700 | 59700 | 59700 | 59600 | 540 |
| 316 | 20231106 | 132300 | 37182334200 | 59700 | 59700 | 59700 | 59600 | 223 |
| 317 | 20231106 | 132200 | 37169025700 | 59600 | 59600 | 59600 | 59500 | 497 |
| 318 | 20231106 | 132100 | 37139410200 | 59600 | 59400 | 59600 | 59400 | 117 |
| 319 | 20231106 | 132000 | 37132450600 | 59400 | 59400 | 59600 | 59300 | 293 |
| 320 | 20231106 | 131900 | 37115028000 | 59200 | 59200 | 59400 | 59100 | 1359 |
| 321 | 20231106 | 131800 | 37034580600 | 59200 | 59200 | 59200 | 59100 | 417 |
| 322 | 20231106 | 131700 | 37009895300 | 59200 | 59400 | 59400 | 59100 | 895 |
| 323 | 20231106 | 131600 | 36956863100 | 59400 | 59500 | 59600 | 59100 | 1547 |
| 324 | 20231106 | 131500 | 36865045900 | 59500 | 59600 | 59600 | 59500 | 237 |
| 325 | 20231106 | 131400 | 36850925200 | 59400 | 59400 | 59600 | 59400 | 478 |
| 326 | 20231106 | 131300 | 36822476300 | 59400 | 59500 | 59500 | 59300 | 429 |
| 327 | 20231106 | 131200 | 36796986500 | 59500 | 59400 | 59500 | 59400 | 259 |
| 328 | 20231106 | 131100 | 36781581100 | 59500 | 59400 | 59500 | 59400 | 316 |
| 329 | 20231106 | 131000 | 36762792000 | 59400 | 59300 | 59400 | 59200 | 503 |
| 330 | 20231106 | 130900 | 36732979400 | 59300 | 59300 | 59300 | 59200 | 310 |
| 331 | 20231106 | 130800 | 36714614200 | 59300 | 59300 | 59300 | 59200 | 604 |
| 332 | 20231106 | 130700 | 36678803200 | 59400 | 59200 | 59400 | 59200 | 581 |
| 333 | 20231106 | 130600 | 36644394600 | 59200 | 59000 | 59200 | 59000 | 459 |
| 334 | 20231106 | 130500 | 36617261500 | 59100 | 59100 | 59200 | 59000 | 501 |
| 335 | 20231106 | 130400 | 36587613500 | 59100 | 59000 | 59100 | 59000 | 146 |
| 336 | 20231106 | 130300 | 36578988400 | 59100 | 59100 | 59100 | 59000 | 253 |
| 337 | 20231106 | 130200 | 36564057400 | 59000 | 59100 | 59200 | 59000 | 1116 |
| 338 | 20231106 | 130100 | 36498151600 | 59200 | 59200 | 59300 | 59200 | 280 |
| 339 | 20231106 | 130000 | 36481574900 | 59200 | 59200 | 59700 | 59100 | 1179 |
| 340 | 20231106 | 125900 | 36411623800 | 59200 | 59300 | 59400 | 59200 | 273 |
| 341 | 20231106 | 125800 | 36395437300 | 59400 | 59300 | 59400 | 59300 | 496 |
| 342 | 20231106 | 125700 | 36365988000 | 59400 | 59600 | 59700 | 59400 | 883 |
| 343 | 20231106 | 125600 | 36313479800 | 59600 | 59300 | 59700 | 59300 | 1376 |
| 344 | 20231106 | 125500 | 36231604500 | 59300 | 59100 | 59300 | 59100 | 1464 |
| 345 | 20231106 | 125400 | 36144937300 | 59100 | 59100 | 59100 | 59000 | 981 |
| 346 | 20231106 | 125300 | 36086964100 | 59000 | 59000 | 59000 | 59000 | 314 |
| 347 | 20231106 | 125200 | 36068438100 | 59000 | 58800 | 59000 | 58800 | 1064 |
| 348 | 20231106 | 125100 | 36005744700 | 58800 | 58900 | 59000 | 58700 | 1522 |
| 349 | 20231106 | 125000 | 35916247100 | 59100 | 59200 | 59200 | 58900 | 346 |
| 350 | 20231106 | 124900 | 35895832800 | 59100 | 59000 | 59300 | 59000 | 1558 |
| 351 | 20231106 | 124800 | 35803751800 | 59000 | 59300 | 59300 | 58900 | 1132 |
| 352 | 20231106 | 124700 | 35736919400 | 59200 | 59000 | 59300 | 59000 | 1189 |
| 353 | 20231106 | 124600 | 35666727600 | 59000 | 59000 | 59100 | 59000 | 333 |
| 354 | 20231106 | 124500 | 35647079100 | 59000 | 59000 | 59100 | 58900 | 447 |
| 355 | 20231106 | 124400 | 35620708700 | 59000 | 58800 | 59100 | 58800 | 233 |
| 356 | 20231106 | 124300 | 35606939500 | 58800 | 59000 | 59100 | 58800 | 1126 |
| 357 | 20231106 | 124200 | 35540536500 | 58900 | 59000 | 59100 | 58900 | 506 |
| 358 | 20231106 | 124100 | 35510682300 | 59000 | 59000 | 59000 | 58800 | 1590 |
| 359 | 20231106 | 124000 | 35416961500 | 59000 | 58700 | 59000 | 58600 | 214 |
| 360 | 20231106 | 123900 | 35404368600 | 58700 | 58800 | 58800 | 58600 | 853 |
| 361 | 20231106 | 123800 | 35354298400 | 58800 | 58600 | 58800 | 58500 | 1024 |
| 362 | 20231106 | 123700 | 35294200400 | 58600 | 58600 | 58700 | 58500 | 942 |
| 363 | 20231106 | 123600 | 35238994600 | 58600 | 58700 | 58700 | 58500 | 1064 |
| 364 | 20231106 | 123500 | 35176684800 | 58600 | 58700 | 58700 | 58500 | 348 |
| 365 | 20231106 | 123400 | 35156302300 | 58700 | 58600 | 58700 | 58500 | 685 |
| 366 | 20231106 | 123300 | 35116165300 | 58600 | 58700 | 58700 | 58500 | 512 |
| 367 | 20231106 | 123200 | 35086146800 | 58800 | 58500 | 58800 | 58500 | 1394 |
| 368 | 20231106 | 123100 | 35004471100 | 58600 | 58500 | 58600 | 58400 | 857 |
| 369 | 20231106 | 123000 | 34954325200 | 58500 | 58500 | 58600 | 58400 | 838 |
| 370 | 20231106 | 122900 | 34905302600 | 58500 | 58500 | 58600 | 58400 | 569 |
| 371 | 20231106 | 122800 | 34872015900 | 58600 | 58800 | 58800 | 58500 | 693 |
| 372 | 20231106 | 122700 | 34831377200 | 58800 | 58700 | 58800 | 58600 | 265 |
| 373 | 20231106 | 122600 | 34815833500 | 58800 | 58500 | 58800 | 58500 | 748 |
| 374 | 20231106 | 122500 | 34772019200 | 58600 | 58800 | 59000 | 58500 | 2420 |
| 375 | 20231106 | 122400 | 34630237200 | 58700 | 58900 | 58900 | 58700 | 882 |
| 376 | 20231106 | 122300 | 34578412000 | 58600 | 58700 | 59000 | 58500 | 1010 |
| 377 | 20231106 | 122200 | 34519083700 | 58500 | 58700 | 58800 | 58400 | 1995 |
| 378 | 20231106 | 122100 | 34402352000 | 58700 | 58700 | 59000 | 58600 | 796 |
| 379 | 20231106 | 122000 | 34355549100 | 58700 | 59500 | 59500 | 58100 | 4135 |
| 380 | 20231106 | 121900 | 34112722700 | 59500 | 59400 | 59600 | 59200 | 1919 |
| 381 | 20231106 | 121800 | 33998732400 | 59500 | 59200 | 59500 | 59200 | 808 |
| 382 | 20231106 | 121700 | 33950792300 | 59200 | 59100 | 59300 | 59000 | 1317 |
| 383 | 20231106 | 121600 | 33872937300 | 59100 | 58800 | 59100 | 58500 | 1596 |
| 384 | 20231106 | 121500 | 33779315300 | 58800 | 58800 | 59000 | 58500 | 3461 |
| 385 | 20231106 | 121400 | 33576158900 | 58800 | 59200 | 59300 | 58800 | 2960 |
| 386 | 20231106 | 121300 | 33401467700 | 59200 | 59100 | 59400 | 59000 | 3462 |
| 387 | 20231106 | 121200 | 33196881600 | 59100 | 59400 | 59600 | 59000 | 3088 |
| 388 | 20231106 | 121100 | 33014217900 | 59400 | 59600 | 59600 | 59400 | 654 |
| 389 | 20231106 | 121000 | 32975301900 | 59600 | 59600 | 59700 | 59600 | 543 |
| 390 | 20231106 | 120900 | 32942924700 | 59600 | 59600 | 59700 | 59600 | 521 |
| 391 | 20231106 | 120800 | 32911872000 | 59600 | 59600 | 59700 | 59500 | 912 |
| 392 | 20231106 | 120700 | 32857504400 | 59700 | 59500 | 59800 | 59500 | 949 |
| 393 | 20231106 | 120600 | 32800923900 | 59500 | 59500 | 59700 | 59400 | 2604 |
| 394 | 20231106 | 120500 | 32646001800 | 59500 | 60000 | 60000 | 59500 | 1993 |
| 395 | 20231106 | 120400 | 32527056000 | 60000 | 60000 | 60100 | 59900 | 403 |
| 396 | 20231106 | 120300 | 32502874000 | 60100 | 60000 | 60100 | 59800 | 693 |
| 397 | 20231106 | 120200 | 32461317600 | 59900 | 60100 | 60100 | 59800 | 4093 |
| 398 | 20231106 | 120100 | 32216004500 | 60100 | 60200 | 60300 | 60100 | 996 |
| 399 | 20231106 | 120000 | 32156106200 | 60200 | 60400 | 60400 | 60200 | 1016 |
| 400 | 20231106 | 115900 | 32094869800 | 60200 | 60400 | 60500 | 60200 | 1637 |
| 401 | 20231106 | 115800 | 31996128400 | 60400 | 60500 | 60600 | 60400 | 2179 |
| 402 | 20231106 | 115700 | 31864315800 | 60500 | 60600 | 60600 | 60500 | 835 |
| 403 | 20231106 | 115600 | 31813780700 | 60600 | 60500 | 60600 | 60500 | 1512 |
| 404 | 20231106 | 115500 | 31722229300 | 60600 | 60900 | 60900 | 60500 | 868 |
| 405 | 20231106 | 115400 | 31669606800 | 60900 | 60600 | 61000 | 60600 | 194 |
| 406 | 20231106 | 115300 | 31657789000 | 60600 | 60800 | 61100 | 60600 | 1646 |
| 407 | 20231106 | 115200 | 31557832400 | 61000 | 61200 | 61200 | 60800 | 969 |
| 408 | 20231106 | 115100 | 31498719400 | 61200 | 61200 | 61200 | 60700 | 1933 |
| 409 | 20231106 | 115000 | 31380744600 | 61200 | 61100 | 61200 | 61000 | 1178 |
| 410 | 20231106 | 114900 | 31308698600 | 60900 | 60900 | 61000 | 60900 | 1590 |
| 411 | 20231106 | 114800 | 31211736000 | 60900 | 60800 | 61000 | 60800 | 493 |
| 412 | 20231106 | 114700 | 31181719300 | 60700 | 60900 | 61000 | 60700 | 1176 |
| 413 | 20231106 | 114600 | 31110281500 | 61000 | 60700 | 61000 | 60600 | 530 |
| 414 | 20231106 | 114500 | 31078090900 | 60700 | 60700 | 60700 | 60600 | 1431 |
| 415 | 20231106 | 114400 | 30991318100 | 60700 | 60900 | 61000 | 60600 | 1398 |
| 416 | 20231106 | 114300 | 30906333200 | 61000 | 61300 | 61300 | 61000 | 1527 |
| 417 | 20231106 | 114200 | 30812983800 | 61300 | 61400 | 61400 | 61200 | 1172 |
| 418 | 20231106 | 114100 | 30741148100 | 61400 | 61400 | 61400 | 61300 | 1692 |
| 419 | 20231106 | 114000 | 30637304300 | 61400 | 61300 | 61400 | 61200 | 2490 |
| 420 | 20231106 | 113900 | 30484594400 | 61300 | 61300 | 61300 | 61200 | 740 |
| 421 | 20231106 | 113800 | 30439254000 | 61300 | 61300 | 61400 | 61200 | 567 |
| 422 | 20231106 | 113700 | 30404503800 | 61300 | 61400 | 61400 | 61200 | 693 |
| 423 | 20231106 | 113600 | 30362022500 | 61400 | 61300 | 61400 | 61300 | 636 |
| 424 | 20231106 | 113500 | 30322990100 | 61300 | 61300 | 61400 | 61000 | 2797 |
| 425 | 20231106 | 113400 | 30151690400 | 61300 | 61300 | 61300 | 61100 | 2130 |
| 426 | 20231106 | 113300 | 30021213500 | 61100 | 61000 | 61300 | 60900 | 2833 |
| 427 | 20231106 | 113200 | 29848019700 | 61000 | 60800 | 61000 | 60800 | 2087 |
| 428 | 20231106 | 113100 | 29720822800 | 60500 | 60400 | 60800 | 60400 | 1880 |
| 429 | 20231106 | 113000 | 29606934300 | 60400 | 60500 | 60800 | 60400 | 3098 |
| 430 | 20231106 | 112900 | 29419454100 | 60500 | 60600 | 60700 | 60400 | 1836 |
| 431 | 20231106 | 112800 | 29308290800 | 60600 | 61000 | 61200 | 60600 | 1790 |
| 432 | 20231106 | 112700 | 29199122500 | 61200 | 60400 | 61200 | 60300 | 2004 |
| 433 | 20231106 | 112600 | 29077451800 | 60400 | 60600 | 60600 | 60400 | 1008 |
| 434 | 20231106 | 112500 | 29016499100 | 60700 | 60500 | 60700 | 60200 | 3942 |
| 435 | 20231106 | 112400 | 28778241300 | 60500 | 61200 | 61200 | 60500 | 2105 |
| 436 | 20231106 | 112300 | 28650174400 | 61200 | 61500 | 61500 | 61100 | 2141 |
| 437 | 20231106 | 112200 | 28519207000 | 61300 | 61400 | 61500 | 61300 | 3410 |
| 438 | 20231106 | 112100 | 28309706000 | 61400 | 61200 | 61400 | 61100 | 1456 |
| 439 | 20231106 | 112000 | 28220462300 | 61200 | 61400 | 61600 | 61100 | 2103 |
| 440 | 20231106 | 111900 | 28091464500 | 61400 | 61600 | 61600 | 61200 | 5564 |
| 441 | 20231106 | 111800 | 27749562400 | 61600 | 61400 | 61600 | 61400 | 5574 |
| 442 | 20231106 | 111700 | 27406875700 | 61400 | 61000 | 61500 | 60900 | 6559 |
| 443 | 20231106 | 111600 | 27006335700 | 61000 | 60500 | 61000 | 60400 | 7105 |
| 444 | 20231106 | 111500 | 26574671900 | 60500 | 60500 | 60600 | 60500 | 1328 |
| 445 | 20231106 | 111400 | 26494289500 | 60500 | 60600 | 60600 | 60500 | 970 |
| 446 | 20231106 | 111300 | 26435520100 | 60600 | 60700 | 60800 | 60500 | 2222 |
| 447 | 20231106 | 111200 | 26300707200 | 60700 | 60200 | 60700 | 60200 | 3428 |
| 448 | 20231106 | 111100 | 26093211800 | 60200 | 60200 | 60300 | 60000 | 1675 |
| 449 | 20231106 | 111000 | 25992487200 | 60200 | 60500 | 60600 | 60200 | 3627 |
| 450 | 20231106 | 110900 | 25773347700 | 60600 | 60900 | 61000 | 60500 | 5421 |
| 451 | 20231106 | 110800 | 25443894800 | 60900 | 60800 | 61000 | 60600 | 7854 |
| 452 | 20231106 | 110700 | 24965988700 | 60800 | 60800 | 61000 | 60800 | 4565 |
| 453 | 20231106 | 110600 | 24688152500 | 60800 | 60800 | 60900 | 60500 | 6677 |
| 454 | 20231106 | 110500 | 24283110800 | 60800 | 60400 | 60800 | 60300 | 4655 |
| 455 | 20231106 | 110400 | 24001091500 | 60500 | 60300 | 60500 | 60300 | 6730 |
| 456 | 20231106 | 110300 | 23594689600 | 60300 | 59900 | 60300 | 59900 | 7448 |
| 457 | 20231106 | 110200 | 23147157600 | 60000 | 59800 | 60000 | 59800 | 6208 |
| 458 | 20231106 | 110100 | 22775026300 | 59900 | 59700 | 59900 | 59600 | 5034 |
| 459 | 20231106 | 110000 | 22473696200 | 59700 | 59700 | 59800 | 59100 | 6513 |
| 460 | 20231106 | 105900 | 22085723400 | 59700 | 59500 | 59700 | 59500 | 3345 |
| 461 | 20231106 | 105800 | 21886433000 | 59400 | 59500 | 59500 | 59300 | 2358 |
| 462 | 20231106 | 105700 | 21746221100 | 59500 | 59200 | 59500 | 59100 | 4378 |
| 463 | 20231106 | 105600 | 21486583500 | 59200 | 59100 | 59200 | 58900 | 4608 |
| 464 | 20231106 | 105500 | 21214104500 | 59100 | 58900 | 59200 | 58900 | 6870 |
| 465 | 20231106 | 105400 | 20808497700 | 58900 | 58800 | 59000 | 58700 | 5284 |
| 466 | 20231106 | 105300 | 20497223600 | 58800 | 58100 | 58800 | 58100 | 8987 |
| 467 | 20231106 | 105200 | 19970575300 | 58100 | 58400 | 58400 | 58100 | 1572 |
| 468 | 20231106 | 105100 | 19878910500 | 58400 | 58300 | 58400 | 58200 | 760 |
| 469 | 20231106 | 105000 | 19834569900 | 58300 | 58400 | 58500 | 58100 | 2397 |
| 470 | 20231106 | 104900 | 19694680400 | 58300 | 58000 | 58300 | 58000 | 2698 |
| 471 | 20231106 | 104800 | 19537791800 | 58000 | 58100 | 58100 | 57800 | 2335 |
| 472 | 20231106 | 104700 | 19402426600 | 58000 | 58000 | 58100 | 58000 | 904 |
| 473 | 20231106 | 104600 | 19349960600 | 58000 | 58000 | 58000 | 57900 | 625 |
| 474 | 20231106 | 104500 | 19313729700 | 58000 | 57900 | 58000 | 57800 | 648 |
| 475 | 20231106 | 104400 | 19276229500 | 57800 | 57900 | 58000 | 57800 | 1660 |
| 476 | 20231106 | 104300 | 19180211100 | 57900 | 57800 | 57900 | 57800 | 908 |
| 477 | 20231106 | 104200 | 19127648100 | 57900 | 57700 | 57900 | 57600 | 1726 |
| 478 | 20231106 | 104100 | 19027943500 | 57600 | 57800 | 57800 | 57600 | 564 |
| 479 | 20231106 | 104000 | 18995410200 | 57600 | 57900 | 57900 | 57500 | 1957 |
| 480 | 20231106 | 103900 | 18882714500 | 57900 | 57800 | 57900 | 57700 | 960 |
| 481 | 20231106 | 103800 | 18827269000 | 57700 | 57700 | 57800 | 57700 | 1178 |
| 482 | 20231106 | 103700 | 18759252300 | 57600 | 57500 | 57600 | 57400 | 1292 |
| 483 | 20231106 | 103600 | 18684877500 | 57600 | 57600 | 57600 | 57300 | 910 |
| 484 | 20231106 | 103500 | 18632663500 | 57400 | 57500 | 57600 | 57200 | 1713 |
| 485 | 20231106 | 103400 | 18534378900 | 57400 | 57700 | 57700 | 57400 | 336 |
| 486 | 20231106 | 103300 | 18515025000 | 57700 | 57500 | 57700 | 57100 | 2390 |
| 487 | 20231106 | 103200 | 18377821000 | 57500 | 57600 | 57600 | 57500 | 476 |
| 488 | 20231106 | 103100 | 18350429900 | 57500 | 57500 | 57600 | 57200 | 2060 |
| 489 | 20231106 | 103000 | 18232226900 | 57200 | 57300 | 57400 | 57200 | 2246 |
| 490 | 20231106 | 102900 | 18103544000 | 57300 | 57300 | 57400 | 57200 | 1140 |
| 491 | 20231106 | 102800 | 18038224100 | 57300 | 57400 | 57500 | 57300 | 1007 |
| 492 | 20231106 | 102700 | 17980434800 | 57400 | 57700 | 57700 | 57400 | 514 |
| 493 | 20231106 | 102600 | 17950887600 | 57400 | 57700 | 57700 | 57400 | 1590 |
| 494 | 20231106 | 102500 | 17859414900 | 57700 | 57300 | 57900 | 57300 | 2039 |
| 495 | 20231106 | 102400 | 17741706300 | 57200 | 57300 | 57600 | 57000 | 3817 |
| 496 | 20231106 | 102300 | 17522750000 | 57300 | 57600 | 57800 | 57100 | 2746 |
| 497 | 20231106 | 102200 | 17365128700 | 57500 | 58000 | 58000 | 57400 | 5818 |
| 498 | 20231106 | 102100 | 17029329100 | 58100 | 58400 | 58500 | 58000 | 3584 |
| 499 | 20231106 | 102000 | 16821104500 | 58400 | 58500 | 58500 | 58100 | 2261 |
| 500 | 20231106 | 101900 | 16689292200 | 58500 | 58300 | 58500 | 58200 | 3212 |
| 501 | 20231106 | 101800 | 16501859000 | 58300 | 58300 | 58400 | 58200 | 1301 |
| 502 | 20231106 | 101700 | 16426006900 | 58300 | 58200 | 58400 | 58100 | 4557 |
| 503 | 20231106 | 101600 | 16160668500 | 58200 | 58300 | 58300 | 58200 | 2342 |
| 504 | 20231106 | 101500 | 16024292800 | 58400 | 58700 | 58700 | 58300 | 1818 |
| 505 | 20231106 | 101400 | 15917888900 | 58500 | 58300 | 58600 | 58200 | 3057 |
| 506 | 20231106 | 101300 | 15739195000 | 58300 | 58600 | 58600 | 58200 | 2779 |
| 507 | 20231106 | 101200 | 15576722600 | 58500 | 58400 | 58500 | 58200 | 3029 |
| 508 | 20231106 | 101100 | 15399679800 | 58400 | 58500 | 58600 | 58200 | 4224 |
| 509 | 20231106 | 101000 | 15152764900 | 58500 | 58300 | 58500 | 58200 | 4031 |
| 510 | 20231106 | 100900 | 14917276200 | 58300 | 58200 | 58300 | 58100 | 1483 |
| 511 | 20231106 | 100800 | 14830917500 | 58200 | 58200 | 58300 | 58000 | 3122 |
| 512 | 20231106 | 100700 | 14649232800 | 58200 | 58100 | 58300 | 58000 | 6103 |
| 513 | 20231106 | 100600 | 14294178300 | 58000 | 57800 | 58100 | 57800 | 3634 |
| 514 | 20231106 | 100500 | 14083445200 | 57800 | 57900 | 58000 | 57800 | 3632 |
| 515 | 20231106 | 100400 | 13873010100 | 57900 | 57900 | 57900 | 57700 | 1854 |
| 516 | 20231106 | 100300 | 13765778900 | 57900 | 57700 | 57900 | 57500 | 3449 |
| 517 | 20231106 | 100200 | 13566624500 | 57600 | 57400 | 57600 | 57400 | 2996 |
| 518 | 20231106 | 100100 | 13394215400 | 57400 | 57200 | 57400 | 56900 | 2184 |
| 519 | 20231106 | 100000 | 13269182800 | 57200 | 57300 | 57300 | 57100 | 692 |
| 520 | 20231106 | 095900 | 13229628200 | 57200 | 57100 | 57300 | 57000 | 1830 |
| 521 | 20231106 | 095800 | 13124998900 | 57000 | 57300 | 57300 | 57000 | 1964 |
| 522 | 20231106 | 095700 | 13012794300 | 57300 | 57200 | 57300 | 57200 | 1835 |
| 523 | 20231106 | 095600 | 12907723700 | 57200 | 57200 | 57400 | 57100 | 2906 |
| 524 | 20231106 | 095500 | 12741568300 | 57200 | 57200 | 57300 | 57100 | 499 |
| 525 | 20231106 | 095400 | 12713034200 | 57100 | 57400 | 57500 | 57100 | 3455 |
| 526 | 20231106 | 095300 | 12514780600 | 57300 | 56900 | 57400 | 56900 | 3669 |
| 527 | 20231106 | 095200 | 12305289500 | 56900 | 57000 | 57000 | 56900 | 723 |
| 528 | 20231106 | 095100 | 12264109300 | 56900 | 57000 | 57000 | 56800 | 1552 |
| 529 | 20231106 | 095000 | 12175803500 | 57000 | 57000 | 57000 | 56800 | 958 |
| 530 | 20231106 | 094900 | 12121299300 | 56800 | 56800 | 57000 | 56700 | 1832 |
| 531 | 20231106 | 094800 | 12017145000 | 56700 | 56800 | 56800 | 56700 | 590 |
| 532 | 20231106 | 094700 | 11983660700 | 56800 | 56800 | 56900 | 56700 | 1481 |
| 533 | 20231106 | 094600 | 11899507500 | 56800 | 56900 | 56900 | 56600 | 1325 |
| 534 | 20231106 | 094500 | 11824219200 | 56900 | 56600 | 56900 | 56300 | 4676 |
| 535 | 20231106 | 094400 | 11559322600 | 56500 | 56100 | 56600 | 56100 | 2591 |
| 536 | 20231106 | 094300 | 11413168900 | 56300 | 56300 | 56300 | 56200 | 709 |
| 537 | 20231106 | 094200 | 11373306000 | 56200 | 56100 | 56300 | 56100 | 970 |
| 538 | 20231106 | 094100 | 11318817500 | 56100 | 56100 | 56300 | 55800 | 1537 |
| 539 | 20231106 | 094000 | 11232502800 | 56100 | 56000 | 56100 | 55800 | 1927 |
| 540 | 20231106 | 093900 | 11124597600 | 56100 | 56200 | 56300 | 56100 | 2176 |
| 541 | 20231106 | 093800 | 11002262000 | 56200 | 56400 | 56400 | 56200 | 1460 |
| 542 | 20231106 | 093700 | 10920065100 | 56400 | 56400 | 56500 | 56300 | 942 |
| 543 | 20231106 | 093600 | 10866903200 | 56500 | 56600 | 56600 | 56200 | 1561 |
| 544 | 20231106 | 093500 | 10778811100 | 56600 | 56200 | 56700 | 55800 | 5287 |
| 545 | 20231106 | 093400 | 10481314000 | 56200 | 56200 | 56200 | 56000 | 585 |
| 546 | 20231106 | 093300 | 10448441000 | 56200 | 56100 | 56300 | 55900 | 2743 |
| 547 | 20231106 | 093200 | 10294526400 | 56200 | 56100 | 56200 | 55900 | 1108 |
| 548 | 20231106 | 093100 | 10232384400 | 56100 | 56000 | 56200 | 55900 | 2574 |
| 549 | 20231106 | 093000 | 10088150000 | 55800 | 55700 | 56000 | 55600 | 1962 |
| 550 | 20231106 | 092900 | 9978630900 | 55700 | 55700 | 55900 | 55600 | 516 |
| 551 | 20231106 | 092800 | 9949877600 | 55700 | 55200 | 55700 | 55200 | 1652 |
| 552 | 20231106 | 092700 | 9858263100 | 55300 | 55100 | 55500 | 55100 | 1026 |
| 553 | 20231106 | 092600 | 9801675000 | 55200 | 55600 | 55600 | 55200 | 5243 |
| 554 | 20231106 | 092500 | 9511348900 | 55500 | 55900 | 55900 | 55500 | 1845 |
| 555 | 20231106 | 092400 | 9408684200 | 55600 | 55900 | 56000 | 55500 | 3850 |
| 556 | 20231106 | 092300 | 9194210100 | 56000 | 55700 | 56000 | 55700 | 1008 |
| 557 | 20231106 | 092200 | 9137895000 | 55800 | 55800 | 55900 | 55600 | 2738 |
| 558 | 20231106 | 092100 | 8985381700 | 55800 | 55300 | 55800 | 55300 | 1343 |
| 559 | 20231106 | 092000 | 8910762200 | 55400 | 55500 | 55700 | 55300 | 3580 |
| 560 | 20231106 | 091900 | 8712463000 | 55700 | 55400 | 55800 | 55300 | 3992 |
| 561 | 20231106 | 091800 | 8490778500 | 55500 | 55000 | 55500 | 55000 | 1198 |
| 562 | 20231106 | 091700 | 8424446500 | 55200 | 55300 | 55700 | 54800 | 11017 |
| 563 | 20231106 | 091600 | 7816846100 | 55300 | 56000 | 56100 | 55200 | 7057 |
| 564 | 20231106 | 091500 | 7423660400 | 56000 | 56500 | 56500 | 56000 | 3460 |
| 565 | 20231106 | 091400 | 7228950200 | 56400 | 56000 | 56500 | 56000 | 3010 |
| 566 | 20231106 | 091300 | 7059814300 | 56200 | 56100 | 56500 | 55900 | 6781 |
| 567 | 20231106 | 091200 | 6679288500 | 56100 | 56600 | 56700 | 56100 | 6364 |
| 568 | 20231106 | 091100 | 6320400100 | 56500 | 57400 | 57500 | 56500 | 7135 |
| 569 | 20231106 | 091000 | 5913526600 | 57500 | 57700 | 57700 | 57300 | 9466 |
| 570 | 20231106 | 090900 | 5368899300 | 57700 | 57400 | 57700 | 57300 | 4346 |
| 571 | 20231106 | 090800 | 5118959400 | 57300 | 57000 | 57400 | 56800 | 5504 |
| 572 | 20231106 | 090700 | 4805022000 | 57000 | 57200 | 57300 | 56900 | 2109 |
| 573 | 20231106 | 090600 | 4684664500 | 57300 | 57200 | 57500 | 57000 | 5691 |
| 574 | 20231106 | 090500 | 4358728600 | 57300 | 56900 | 57500 | 56800 | 7269 |
| 575 | 20231106 | 090400 | 3943477100 | 56900 | 57300 | 57600 | 56800 | 5961 |
| 576 | 20231106 | 090300 | 3603338200 | 57300 | 58200 | 58600 | 57300 | 10320 |
| 577 | 20231106 | 090200 | 3004226900 | 58200 | 57200 | 58200 | 57000 | 22466 |
| 578 | 20231106 | 090100 | 1710769900 | 57200 | 56200 | 57300 | 56100 | 9124 |
| 579 | 20231106 | 090000 | 1192664900 | 56200 | 57000 | 57000 | 56100 | 20970 |