32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 968 |
| 3 | 20231109 | 185100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 4 | 20231109 | 185000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 5 | 20231109 | 184900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 6 | 20231109 | 184800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 7 | 20231109 | 184700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 8 | 20231109 | 184600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 9 | 20231109 | 184500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 10 | 20231109 | 184400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 11 | 20231109 | 184300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 12 | 20231109 | 184200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 13 | 20231109 | 184100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 14 | 20231109 | 184000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 15 | 20231109 | 183900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 16 | 20231109 | 183800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 17 | 20231109 | 183700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 18 | 20231109 | 183600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 19 | 20231109 | 183500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 20 | 20231109 | 183400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 21 | 20231109 | 183300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 22 | 20231109 | 183200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 23 | 20231109 | 183100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 24 | 20231109 | 183000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 25 | 20231109 | 182900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 26 | 20231109 | 182800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 27 | 20231109 | 182700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 28 | 20231109 | 182600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 29 | 20231109 | 182500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 30 | 20231109 | 182400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 31 | 20231109 | 182300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 32 | 20231109 | 182200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 968 |
| 33 | 20231109 | 182100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 34 | 20231109 | 182000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 35 | 20231109 | 181900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 36 | 20231109 | 181800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 37 | 20231109 | 181700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 38 | 20231109 | 181600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 39 | 20231109 | 181500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 40 | 20231109 | 181400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 41 | 20231109 | 181300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 42 | 20231109 | 181200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 43 | 20231109 | 181100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 44 | 20231109 | 181000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 45 | 20231109 | 180900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 46 | 20231109 | 180800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 47 | 20231109 | 180700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 48 | 20231109 | 180600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 49 | 20231109 | 180500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 50 | 20231109 | 180400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 51 | 20231109 | 180300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 52 | 20231109 | 180200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 53 | 20231109 | 180100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 54 | 20231109 | 180000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 55 | 20231109 | 175900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 56 | 20231109 | 175800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 57 | 20231109 | 175700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 58 | 20231109 | 175600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 59 | 20231109 | 175500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 60 | 20231109 | 175400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 61 | 20231109 | 175300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 62 | 20231109 | 175200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 968 |
| 63 | 20231109 | 175100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 64 | 20231109 | 175000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 65 | 20231109 | 174900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 66 | 20231109 | 174800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 67 | 20231109 | 174700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 68 | 20231109 | 174600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 69 | 20231109 | 174500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 70 | 20231109 | 174400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 71 | 20231109 | 174300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 72 | 20231109 | 174200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 73 | 20231109 | 174100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 74 | 20231109 | 174000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 75 | 20231109 | 173900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 76 | 20231109 | 173800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 77 | 20231109 | 173700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 78 | 20231109 | 173600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 79 | 20231109 | 173500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 80 | 20231109 | 173400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 81 | 20231109 | 173300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 82 | 20231109 | 173200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 83 | 20231109 | 173100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 84 | 20231109 | 173000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 85 | 20231109 | 172900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 86 | 20231109 | 172800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 87 | 20231109 | 172700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 88 | 20231109 | 172600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 89 | 20231109 | 172500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 90 | 20231109 | 172400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 91 | 20231109 | 172300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 92 | 20231109 | 172200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 968 |
| 93 | 20231109 | 172100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 94 | 20231109 | 172000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 95 | 20231109 | 171900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 96 | 20231109 | 171800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 97 | 20231109 | 171700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 98 | 20231109 | 171600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 99 | 20231109 | 171500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 100 | 20231109 | 171400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 101 | 20231109 | 171300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 102 | 20231109 | 171200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 103 | 20231109 | 171100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 104 | 20231109 | 171000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 105 | 20231109 | 170900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 106 | 20231109 | 170800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 107 | 20231109 | 170700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 108 | 20231109 | 170600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 109 | 20231109 | 170500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 110 | 20231109 | 170400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 111 | 20231109 | 170300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 112 | 20231109 | 170200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 113 | 20231109 | 170100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 114 | 20231109 | 170000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 115 | 20231109 | 165900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 116 | 20231109 | 165800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 117 | 20231109 | 165700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 118 | 20231109 | 165600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 119 | 20231109 | 165500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 120 | 20231109 | 165400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 121 | 20231109 | 165300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 122 | 20231109 | 165200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 968 |
| 123 | 20231109 | 165100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 124 | 20231109 | 165000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 125 | 20231109 | 164900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 126 | 20231109 | 164800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 127 | 20231109 | 164700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 128 | 20231109 | 164600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 129 | 20231109 | 164500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 130 | 20231109 | 164400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 131 | 20231109 | 164300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 132 | 20231109 | 164200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 133 | 20231109 | 164100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 134 | 20231109 | 164000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 135 | 20231109 | 163900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 136 | 20231109 | 163800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 137 | 20231109 | 163700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 138 | 20231109 | 163600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 139 | 20231109 | 163500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 140 | 20231109 | 163400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 141 | 20231109 | 163300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 142 | 20231109 | 163200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 143 | 20231109 | 163100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 144 | 20231109 | 163000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 145 | 20231109 | 162900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 146 | 20231109 | 162800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 147 | 20231109 | 162700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 148 | 20231109 | 162600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 149 | 20231109 | 162500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 150 | 20231109 | 162400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 151 | 20231109 | 162300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 152 | 20231109 | 162200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 968 |
| 153 | 20231109 | 162100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 154 | 20231109 | 162000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 155 | 20231109 | 161900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 156 | 20231109 | 161800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 157 | 20231109 | 161700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 158 | 20231109 | 161600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 159 | 20231109 | 161500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 160 | 20231109 | 161400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 161 | 20231109 | 161300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 162 | 20231109 | 161200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 163 | 20231109 | 161100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 164 | 20231109 | 161000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 165 | 20231109 | 160900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 166 | 20231109 | 160800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 167 | 20231109 | 160700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 168 | 20231109 | 160600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 169 | 20231109 | 160500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 170 | 20231109 | 160400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 171 | 20231109 | 160300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 172 | 20231109 | 160200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 173 | 20231109 | 160100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 174 | 20231109 | 160000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 175 | 20231109 | 155900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 176 | 20231109 | 155800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 177 | 20231109 | 155700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 178 | 20231109 | 155600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 179 | 20231109 | 155500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 180 | 20231109 | 155400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 181 | 20231109 | 155300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 182 | 20231109 | 155200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 968 |
| 183 | 20231109 | 155100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 184 | 20231109 | 155000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 185 | 20231109 | 154900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 186 | 20231109 | 154800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 187 | 20231109 | 154700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 188 | 20231109 | 154600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 189 | 20231109 | 154500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 190 | 20231109 | 154400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 191 | 20231109 | 154300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 192 | 20231109 | 154200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 193 | 20231109 | 154100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 194 | 20231109 | 154000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 195 | 20231109 | 153900 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 196 | 20231109 | 153800 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 197 | 20231109 | 153700 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 198 | 20231109 | 153600 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 199 | 20231109 | 153500 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 200 | 20231109 | 153400 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 201 | 20231109 | 153300 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 202 | 20231109 | 153200 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 203 | 20231109 | 153100 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 0 |
| 204 | 20231109 | 153000 | 16621070650 | 50200 | 50200 | 50200 | 50200 | 968 |
| 205 | 20231109 | 152900 | 16572477050 | 50300 | 50300 | 50300 | 50300 | 0 |
| 206 | 20231109 | 152800 | 16572477050 | 50300 | 50300 | 50300 | 50300 | 0 |
| 207 | 20231109 | 152700 | 16572477050 | 50300 | 50300 | 50300 | 50300 | 0 |
| 208 | 20231109 | 152600 | 16572477050 | 50300 | 50300 | 50300 | 50300 | 0 |
| 209 | 20231109 | 152500 | 16572477050 | 50300 | 50300 | 50300 | 50300 | 0 |
| 210 | 20231109 | 152400 | 16572477050 | 50300 | 50300 | 50300 | 50300 | 0 |
| 211 | 20231109 | 152300 | 16572477050 | 50300 | 50300 | 50300 | 50300 | 0 |
| 212 | 20231109 | 152200 | 16572477050 | 50300 | 50300 | 50300 | 50300 | 0 |
| 213 | 20231109 | 152100 | 16572477050 | 50300 | 50300 | 50300 | 50300 | 0 |
| 214 | 20231109 | 152000 | 16572477050 | 50300 | 50300 | 50300 | 50300 | 0 |
| 215 | 20231109 | 151900 | 16572477050 | 50300 | 50100 | 50300 | 50100 | 86 |
| 216 | 20231109 | 151800 | 16568161850 | 50200 | 50100 | 50200 | 50100 | 102 |
| 217 | 20231109 | 151700 | 16563047950 | 50200 | 50200 | 50200 | 50100 | 121 |
| 218 | 20231109 | 151600 | 16556978750 | 50200 | 50400 | 50400 | 50100 | 275 |
| 219 | 20231109 | 151500 | 16543162750 | 50400 | 50400 | 50400 | 50100 | 233 |
| 220 | 20231109 | 151400 | 16531431250 | 50400 | 50300 | 50400 | 50300 | 274 |
| 221 | 20231109 | 151300 | 16517630850 | 50300 | 50100 | 50300 | 50100 | 113 |
| 222 | 20231109 | 151200 | 16511964550 | 50100 | 50100 | 50300 | 50100 | 274 |
| 223 | 20231109 | 151100 | 16498219250 | 50100 | 50400 | 50400 | 50100 | 349 |
| 224 | 20231109 | 151000 | 16480665650 | 50400 | 50300 | 50400 | 50100 | 145 |
| 225 | 20231109 | 150900 | 16473369150 | 50400 | 50400 | 50400 | 50300 | 398 |
| 226 | 20231109 | 150800 | 16453325850 | 50400 | 50400 | 50400 | 50300 | 256 |
| 227 | 20231109 | 150700 | 16440424650 | 50400 | 50400 | 50400 | 50300 | 213 |
| 228 | 20231109 | 150600 | 16429691950 | 50400 | 50400 | 50400 | 50300 | 255 |
| 229 | 20231109 | 150500 | 16416845250 | 50300 | 50400 | 50400 | 50300 | 325 |
| 230 | 20231109 | 150400 | 16400467750 | 50400 | 50400 | 50400 | 50400 | 179 |
| 231 | 20231109 | 150300 | 16391446150 | 50400 | 50200 | 50400 | 50000 | 247 |
| 232 | 20231109 | 150200 | 16379033250 | 50400 | 50300 | 50400 | 50000 | 533 |
| 233 | 20231109 | 150100 | 16352272650 | 50200 | 50200 | 50200 | 50100 | 175 |
| 234 | 20231109 | 150000 | 16343489550 | 50200 | 50000 | 50300 | 50000 | 294 |
| 235 | 20231109 | 145900 | 16328755050 | 50100 | 50100 | 50300 | 50000 | 425 |
| 236 | 20231109 | 145800 | 16307447150 | 50100 | 50000 | 50100 | 49950 | 458 |
| 237 | 20231109 | 145700 | 16284551400 | 50000 | 50400 | 50400 | 50000 | 945 |
| 238 | 20231109 | 145600 | 16237202600 | 50400 | 50400 | 50400 | 50200 | 696 |
| 239 | 20231109 | 145500 | 16202176500 | 50300 | 50400 | 50400 | 50300 | 221 |
| 240 | 20231109 | 145400 | 16191043800 | 50400 | 50400 | 50400 | 50300 | 336 |
| 241 | 20231109 | 145300 | 16174118200 | 50400 | 50400 | 50400 | 50300 | 356 |
| 242 | 20231109 | 145200 | 16156180200 | 50300 | 50300 | 50400 | 50300 | 261 |
| 243 | 20231109 | 145100 | 16143030100 | 50300 | 50400 | 50500 | 50300 | 268 |
| 244 | 20231109 | 145000 | 16129508700 | 50400 | 50400 | 50500 | 50300 | 382 |
| 245 | 20231109 | 144900 | 16110261000 | 50400 | 50400 | 50400 | 50200 | 472 |
| 246 | 20231109 | 144800 | 16086522500 | 50400 | 50400 | 50500 | 50300 | 341 |
| 247 | 20231109 | 144700 | 16069309900 | 50400 | 50300 | 50500 | 50200 | 528 |
| 248 | 20231109 | 144600 | 16042722900 | 50300 | 50300 | 50300 | 50200 | 266 |
| 249 | 20231109 | 144500 | 16029349400 | 50200 | 50400 | 50500 | 50200 | 808 |
| 250 | 20231109 | 144400 | 15988655700 | 50400 | 50300 | 50500 | 50200 | 306 |
| 251 | 20231109 | 144300 | 15973238000 | 50200 | 50300 | 50400 | 50200 | 635 |
| 252 | 20231109 | 144200 | 15941288500 | 50300 | 50600 | 50600 | 50300 | 522 |
| 253 | 20231109 | 144100 | 15914944400 | 50500 | 50500 | 50500 | 50300 | 275 |
| 254 | 20231109 | 144000 | 15901064800 | 50400 | 50600 | 50600 | 50400 | 357 |
| 255 | 20231109 | 143900 | 15883020700 | 50600 | 50600 | 50600 | 50400 | 430 |
| 256 | 20231109 | 143800 | 15861326500 | 50500 | 50400 | 50600 | 50400 | 671 |
| 257 | 20231109 | 143700 | 15827397400 | 50500 | 50300 | 50500 | 50300 | 259 |
| 258 | 20231109 | 143600 | 15814328900 | 50400 | 50300 | 50400 | 50300 | 296 |
| 259 | 20231109 | 143500 | 15799415800 | 50400 | 50400 | 50400 | 50200 | 620 |
| 260 | 20231109 | 143400 | 15768216900 | 50500 | 50500 | 50500 | 50300 | 286 |
| 261 | 20231109 | 143300 | 15753779700 | 50500 | 50400 | 50500 | 50300 | 470 |
| 262 | 20231109 | 143200 | 15730073800 | 50300 | 50400 | 50500 | 50300 | 250 |
| 263 | 20231109 | 143100 | 15717469100 | 50300 | 50400 | 50400 | 50200 | 213 |
| 264 | 20231109 | 143000 | 15706742300 | 50400 | 50300 | 50400 | 50200 | 433 |
| 265 | 20231109 | 142900 | 15684954600 | 50300 | 50300 | 50400 | 50200 | 363 |
| 266 | 20231109 | 142800 | 15666704600 | 50200 | 50200 | 50300 | 50200 | 211 |
| 267 | 20231109 | 142700 | 15656103200 | 50100 | 50100 | 50300 | 50100 | 339 |
| 268 | 20231109 | 142600 | 15639071100 | 50100 | 50200 | 50300 | 50100 | 245 |
| 269 | 20231109 | 142500 | 15626773400 | 50100 | 50100 | 50300 | 50100 | 259 |
| 270 | 20231109 | 142400 | 15613774900 | 50000 | 50300 | 50600 | 49950 | 1654 |
| 271 | 20231109 | 142300 | 15530797750 | 50400 | 50400 | 50500 | 50300 | 358 |
| 272 | 20231109 | 142200 | 15512760850 | 50400 | 50300 | 50400 | 50300 | 447 |
| 273 | 20231109 | 142100 | 15490237750 | 50300 | 50300 | 50400 | 50200 | 548 |
| 274 | 20231109 | 142000 | 15462645650 | 50200 | 50400 | 50400 | 50200 | 771 |
| 275 | 20231109 | 141900 | 15423808250 | 50400 | 50600 | 50600 | 50400 | 680 |
| 276 | 20231109 | 141800 | 15389459150 | 50600 | 50500 | 50700 | 50400 | 482 |
| 277 | 20231109 | 141700 | 15365070850 | 50500 | 50600 | 50700 | 50400 | 469 |
| 278 | 20231109 | 141600 | 15341364750 | 50600 | 50600 | 50700 | 50500 | 463 |
| 279 | 20231109 | 141500 | 15317933650 | 50800 | 50700 | 50800 | 50600 | 434 |
| 280 | 20231109 | 141400 | 15295910050 | 50600 | 50700 | 50800 | 50600 | 465 |
| 281 | 20231109 | 141300 | 15272344850 | 50700 | 50400 | 50700 | 50400 | 979 |
| 282 | 20231109 | 141200 | 15222845750 | 50300 | 50200 | 50400 | 50200 | 503 |
| 283 | 20231109 | 141100 | 15197545150 | 50100 | 50200 | 50300 | 50100 | 435 |
| 284 | 20231109 | 141000 | 15175705250 | 50300 | 50200 | 50300 | 50100 | 291 |
| 285 | 20231109 | 140900 | 15161081250 | 50200 | 50100 | 50200 | 50000 | 277 |
| 286 | 20231109 | 140800 | 15147202250 | 50100 | 50000 | 50100 | 50000 | 221 |
| 287 | 20231109 | 140700 | 15136134550 | 50000 | 49900 | 50000 | 49850 | 353 |
| 288 | 20231109 | 140600 | 15118513700 | 49850 | 49900 | 49900 | 49850 | 558 |
| 289 | 20231109 | 140500 | 15090681500 | 49850 | 49900 | 49900 | 49750 | 601 |
| 290 | 20231109 | 140400 | 15060754600 | 49900 | 50100 | 50200 | 49850 | 1249 |
| 291 | 20231109 | 140300 | 14998399950 | 50200 | 50000 | 50200 | 50000 | 339 |
| 292 | 20231109 | 140200 | 14981416450 | 50000 | 50000 | 50100 | 49950 | 259 |
| 293 | 20231109 | 140100 | 14968466500 | 49950 | 50000 | 50100 | 49950 | 242 |
| 294 | 20231109 | 140000 | 14956358300 | 50000 | 50000 | 50100 | 49900 | 310 |
| 295 | 20231109 | 135900 | 14940851000 | 50000 | 50100 | 50100 | 49950 | 369 |
| 296 | 20231109 | 135800 | 14922399850 | 50100 | 50100 | 50100 | 49900 | 620 |
| 297 | 20231109 | 135700 | 14891398050 | 50000 | 49900 | 50300 | 49900 | 1461 |
| 298 | 20231109 | 135600 | 14818346550 | 49900 | 49950 | 49950 | 49850 | 445 |
| 299 | 20231109 | 135500 | 14796149300 | 49900 | 49850 | 49950 | 49800 | 458 |
| 300 | 20231109 | 135400 | 14773307350 | 49900 | 50100 | 50100 | 49850 | 423 |
| 301 | 20231109 | 135300 | 14752184700 | 50200 | 50200 | 50200 | 50000 | 260 |
| 302 | 20231109 | 135200 | 14739153200 | 50200 | 50000 | 50200 | 50000 | 358 |
| 303 | 20231109 | 135100 | 14721213400 | 49950 | 50000 | 50100 | 49950 | 343 |
| 304 | 20231109 | 135000 | 14704068200 | 50000 | 50000 | 50000 | 49900 | 168 |
| 305 | 20231109 | 134900 | 14695674250 | 50000 | 49900 | 50000 | 49900 | 538 |
| 306 | 20231109 | 134800 | 14668803350 | 49900 | 49900 | 49950 | 49800 | 258 |
| 307 | 20231109 | 134700 | 14655932950 | 49850 | 50000 | 50000 | 49800 | 626 |
| 308 | 20231109 | 134600 | 14624702350 | 49900 | 49900 | 50000 | 49900 | 431 |
| 309 | 20231109 | 134500 | 14603178250 | 49900 | 49700 | 49900 | 49650 | 325 |
| 310 | 20231109 | 134400 | 14587003000 | 49700 | 49750 | 49800 | 49700 | 339 |
| 311 | 20231109 | 134300 | 14570131200 | 49750 | 49800 | 49900 | 49750 | 1368 |
| 312 | 20231109 | 134200 | 14502034200 | 49850 | 50000 | 50200 | 49850 | 437 |
| 313 | 20231109 | 134100 | 14480160100 | 50100 | 50300 | 50500 | 49950 | 1509 |
| 314 | 20231109 | 134000 | 14404416050 | 50500 | 50400 | 50600 | 50400 | 649 |
| 315 | 20231109 | 133900 | 14371667050 | 50400 | 50500 | 50600 | 50300 | 377 |
| 316 | 20231109 | 133800 | 14352648150 | 50600 | 50600 | 50600 | 50400 | 434 |
| 317 | 20231109 | 133700 | 14330727250 | 50500 | 50500 | 50600 | 50400 | 579 |
| 318 | 20231109 | 133600 | 14301472250 | 50400 | 50300 | 50500 | 50200 | 1810 |
| 319 | 20231109 | 133500 | 14210246050 | 50400 | 50400 | 50400 | 50200 | 483 |
| 320 | 20231109 | 133400 | 14185933850 | 50300 | 50300 | 50400 | 50200 | 1252 |
| 321 | 20231109 | 133300 | 14122948550 | 50300 | 50000 | 50300 | 50000 | 1554 |
| 322 | 20231109 | 133200 | 14044957750 | 50000 | 50000 | 50000 | 49950 | 396 |
| 323 | 20231109 | 133100 | 14025159650 | 50000 | 49800 | 50000 | 49800 | 270 |
| 324 | 20231109 | 133000 | 14011670850 | 49900 | 49950 | 49950 | 49800 | 610 |
| 325 | 20231109 | 132900 | 13981253200 | 49900 | 50000 | 50000 | 49900 | 202 |
| 326 | 20231109 | 132800 | 13971166800 | 50000 | 50000 | 50200 | 50000 | 728 |
| 327 | 20231109 | 132700 | 13934735900 | 50100 | 49950 | 50100 | 49900 | 987 |
| 328 | 20231109 | 132600 | 13885399300 | 49950 | 50000 | 50000 | 49900 | 384 |
| 329 | 20231109 | 132500 | 13866206900 | 50000 | 49750 | 50000 | 49700 | 1139 |
| 330 | 20231109 | 132400 | 13809448250 | 49800 | 49900 | 49900 | 49800 | 398 |
| 331 | 20231109 | 132300 | 13789614650 | 49900 | 49900 | 49950 | 49800 | 452 |
| 332 | 20231109 | 132200 | 13767046750 | 49950 | 49750 | 49950 | 49650 | 1483 |
| 333 | 20231109 | 132100 | 13693129750 | 49700 | 49700 | 49850 | 49650 | 1116 |
| 334 | 20231109 | 132000 | 13637616350 | 49750 | 49850 | 49850 | 49700 | 1460 |
| 335 | 20231109 | 131900 | 13564948850 | 49850 | 49800 | 49850 | 49800 | 723 |
| 336 | 20231109 | 131800 | 13528921700 | 49850 | 49800 | 49850 | 49800 | 362 |
| 337 | 20231109 | 131700 | 13510888100 | 49800 | 49650 | 49800 | 49650 | 974 |
| 338 | 20231109 | 131600 | 13462452650 | 49700 | 49700 | 49700 | 49550 | 842 |
| 339 | 20231109 | 131500 | 13420659550 | 49700 | 49650 | 49700 | 49600 | 205 |
| 340 | 20231109 | 131400 | 13410482600 | 49700 | 49600 | 49700 | 49450 | 456 |
| 341 | 20231109 | 131300 | 13387872450 | 49650 | 49750 | 49750 | 49500 | 1480 |
| 342 | 20231109 | 131200 | 13314513500 | 49650 | 49450 | 50000 | 49450 | 4262 |
| 343 | 20231109 | 131100 | 13101927900 | 49600 | 49350 | 49600 | 49350 | 2670 |
| 344 | 20231109 | 131000 | 12969684450 | 49450 | 49500 | 49500 | 49250 | 853 |
| 345 | 20231109 | 130900 | 12927563750 | 49550 | 49600 | 49600 | 49500 | 659 |
| 346 | 20231109 | 130800 | 12894925700 | 49550 | 49450 | 49600 | 49450 | 1313 |
| 347 | 20231109 | 130700 | 12829879050 | 49400 | 49450 | 49500 | 49400 | 1007 |
| 348 | 20231109 | 130600 | 12780102900 | 49450 | 49350 | 49500 | 49300 | 2381 |
| 349 | 20231109 | 130500 | 12662445150 | 49300 | 49050 | 49350 | 49050 | 2298 |
| 350 | 20231109 | 130400 | 12549330900 | 49000 | 48700 | 49000 | 48700 | 427 |
| 351 | 20231109 | 130300 | 12528468000 | 48750 | 48800 | 48850 | 48700 | 498 |
| 352 | 20231109 | 130200 | 12504197250 | 48750 | 48700 | 48850 | 48700 | 368 |
| 353 | 20231109 | 130100 | 12486243400 | 48700 | 48800 | 48800 | 48650 | 1063 |
| 354 | 20231109 | 130000 | 12434441550 | 48850 | 48950 | 48950 | 48800 | 265 |
| 355 | 20231109 | 125900 | 12421497900 | 48950 | 49000 | 49050 | 48850 | 456 |
| 356 | 20231109 | 125800 | 12399174100 | 49050 | 49000 | 49050 | 49000 | 300 |
| 357 | 20231109 | 125700 | 12384471700 | 49000 | 48900 | 49000 | 48850 | 542 |
| 358 | 20231109 | 125600 | 12357952000 | 48900 | 48900 | 48950 | 48900 | 407 |
| 359 | 20231109 | 125500 | 12338041000 | 48900 | 49050 | 49050 | 48800 | 394 |
| 360 | 20231109 | 125400 | 12318756100 | 49000 | 49000 | 49050 | 49000 | 246 |
| 361 | 20231109 | 125300 | 12306701050 | 49050 | 48900 | 49050 | 48900 | 611 |
| 362 | 20231109 | 125200 | 12276787900 | 48900 | 48850 | 48900 | 48800 | 748 |
| 363 | 20231109 | 125100 | 12240236100 | 48900 | 48900 | 48950 | 48850 | 477 |
| 364 | 20231109 | 125000 | 12216915600 | 48850 | 49000 | 49050 | 48850 | 740 |
| 365 | 20231109 | 124900 | 12180677200 | 49050 | 49000 | 49050 | 48800 | 1917 |
| 366 | 20231109 | 124800 | 12086828650 | 49000 | 48900 | 49200 | 48850 | 4170 |
| 367 | 20231109 | 124700 | 11882520100 | 48900 | 48650 | 48900 | 48650 | 1589 |
| 368 | 20231109 | 124600 | 11804983900 | 48650 | 48600 | 48650 | 48600 | 142 |
| 369 | 20231109 | 124500 | 11798078100 | 48650 | 48450 | 48650 | 48450 | 558 |
| 370 | 20231109 | 124400 | 11770993000 | 48450 | 48450 | 48450 | 48450 | 224 |
| 371 | 20231109 | 124300 | 11760140200 | 48450 | 48450 | 48450 | 48450 | 140 |
| 372 | 20231109 | 124200 | 11753357200 | 48400 | 48200 | 48500 | 48200 | 609 |
| 373 | 20231109 | 124100 | 11723911050 | 48200 | 48200 | 48200 | 48200 | 233 |
| 374 | 20231109 | 124000 | 11712680450 | 48150 | 48300 | 48300 | 48150 | 449 |
| 375 | 20231109 | 123900 | 11691026150 | 48300 | 48300 | 48300 | 48250 | 36 |
| 376 | 20231109 | 123800 | 11689287400 | 48300 | 48200 | 48300 | 48200 | 134 |
| 377 | 20231109 | 123700 | 11682820800 | 48200 | 48200 | 48200 | 48200 | 123 |
| 378 | 20231109 | 123600 | 11676892200 | 48250 | 48050 | 48250 | 48050 | 180 |
| 379 | 20231109 | 123500 | 11668229900 | 48000 | 48050 | 48050 | 48000 | 161 |
| 380 | 20231109 | 123400 | 11660496250 | 47950 | 48050 | 48050 | 47800 | 1838 |
| 381 | 20231109 | 123300 | 11572396000 | 48050 | 48250 | 48300 | 48050 | 4570 |
| 382 | 20231109 | 123200 | 11352192850 | 48250 | 48400 | 48400 | 48250 | 470 |
| 383 | 20231109 | 123100 | 11329485550 | 48400 | 48400 | 48400 | 48300 | 62 |
| 384 | 20231109 | 123000 | 11326484850 | 48400 | 48450 | 48500 | 48250 | 395 |
| 385 | 20231109 | 122900 | 11307377600 | 48500 | 48300 | 48500 | 48300 | 699 |
| 386 | 20231109 | 122800 | 11273520800 | 48300 | 48200 | 48300 | 48200 | 460 |
| 387 | 20231109 | 122700 | 11251325300 | 48200 | 48200 | 48200 | 48000 | 989 |
| 388 | 20231109 | 122600 | 11203807000 | 48100 | 48200 | 48200 | 48100 | 971 |
| 389 | 20231109 | 122500 | 11157069400 | 48200 | 48300 | 48350 | 48150 | 822 |
| 390 | 20231109 | 122400 | 11117406850 | 48300 | 48400 | 48450 | 48300 | 1325 |
| 391 | 20231109 | 122300 | 11053313750 | 48400 | 48900 | 49000 | 48300 | 2626 |
| 392 | 20231109 | 122200 | 10925526800 | 49000 | 48600 | 49000 | 48550 | 891 |
| 393 | 20231109 | 122100 | 10882063650 | 48500 | 48650 | 48700 | 48500 | 1202 |
| 394 | 20231109 | 122000 | 10823640850 | 48650 | 48700 | 48700 | 48600 | 501 |
| 395 | 20231109 | 121900 | 10799272700 | 48700 | 48850 | 48850 | 48650 | 923 |
| 396 | 20231109 | 121800 | 10754247250 | 48800 | 48600 | 48850 | 48550 | 2590 |
| 397 | 20231109 | 121700 | 10627979100 | 48600 | 48350 | 48700 | 48300 | 1440 |
| 398 | 20231109 | 121600 | 10558100200 | 48300 | 48150 | 48500 | 48100 | 2084 |
| 399 | 20231109 | 121500 | 10457437900 | 48100 | 47850 | 48200 | 47850 | 683 |
| 400 | 20231109 | 121400 | 10424622150 | 47850 | 47900 | 47900 | 47750 | 748 |
| 401 | 20231109 | 121300 | 10388853750 | 47850 | 47950 | 48150 | 47800 | 1268 |
| 402 | 20231109 | 121200 | 10328039750 | 47950 | 47800 | 48000 | 47750 | 1287 |
| 403 | 20231109 | 121100 | 10266448800 | 47900 | 47600 | 47900 | 47550 | 627 |
| 404 | 20231109 | 121000 | 10236573850 | 47750 | 48000 | 48000 | 47750 | 891 |
| 405 | 20231109 | 120900 | 10193997400 | 47750 | 47600 | 47750 | 47400 | 1903 |
| 406 | 20231109 | 120800 | 10103682750 | 47450 | 48050 | 48150 | 47450 | 1911 |
| 407 | 20231109 | 120700 | 10012374150 | 48050 | 48150 | 48200 | 48000 | 2844 |
| 408 | 20231109 | 120600 | 9875559400 | 48100 | 48200 | 48200 | 48000 | 775 |
| 409 | 20231109 | 120500 | 9838268450 | 48200 | 47900 | 48400 | 47900 | 2122 |
| 410 | 20231109 | 120400 | 9736057400 | 47900 | 47950 | 47950 | 47300 | 3620 |
| 411 | 20231109 | 120300 | 9563897300 | 47850 | 47600 | 48000 | 47600 | 2945 |
| 412 | 20231109 | 120200 | 9423274850 | 47600 | 48450 | 48500 | 47600 | 3481 |
| 413 | 20231109 | 120100 | 9255544450 | 48650 | 48800 | 48900 | 48450 | 3331 |
| 414 | 20231109 | 120000 | 9093607400 | 48800 | 49150 | 49200 | 48750 | 3896 |
| 415 | 20231109 | 115900 | 8902818650 | 49150 | 49450 | 49450 | 49150 | 2743 |
| 416 | 20231109 | 115800 | 8767497250 | 49500 | 49200 | 49550 | 49150 | 1052 |
| 417 | 20231109 | 115700 | 8715596200 | 49200 | 49450 | 49600 | 49200 | 1644 |
| 418 | 20231109 | 115600 | 8634499150 | 49250 | 49750 | 49750 | 49150 | 2894 |
| 419 | 20231109 | 115500 | 8491164500 | 49900 | 49950 | 50000 | 49750 | 1348 |
| 420 | 20231109 | 115400 | 8423881600 | 50000 | 50200 | 50300 | 50000 | 2590 |
| 421 | 20231109 | 115300 | 8294207400 | 50300 | 50200 | 50300 | 50200 | 71 |
| 422 | 20231109 | 115200 | 8290638400 | 50300 | 50300 | 50300 | 50300 | 51 |
| 423 | 20231109 | 115100 | 8288073100 | 50200 | 50200 | 50400 | 50200 | 275 |
| 424 | 20231109 | 115000 | 8274240700 | 50000 | 50200 | 50300 | 50000 | 3522 |
| 425 | 20231109 | 114900 | 8097948600 | 50200 | 50600 | 50600 | 50200 | 615 |
| 426 | 20231109 | 114800 | 8067009900 | 50600 | 50700 | 50800 | 50200 | 3243 |
| 427 | 20231109 | 114700 | 7903746500 | 50700 | 50800 | 50900 | 50700 | 1255 |
| 428 | 20231109 | 114600 | 7839994400 | 50600 | 51000 | 51100 | 50600 | 791 |
| 429 | 20231109 | 114500 | 7799745100 | 50900 | 51000 | 51000 | 50900 | 307 |
| 430 | 20231109 | 114400 | 7784088600 | 51000 | 51000 | 51300 | 50900 | 850 |
| 431 | 20231109 | 114300 | 7740740100 | 51000 | 50700 | 51000 | 50700 | 654 |
| 432 | 20231109 | 114200 | 7707491500 | 50600 | 50400 | 50700 | 50200 | 2078 |
| 433 | 20231109 | 114100 | 7602430300 | 50400 | 50400 | 50600 | 50400 | 731 |
| 434 | 20231109 | 114000 | 7565488600 | 50400 | 50100 | 50700 | 50000 | 1193 |
| 435 | 20231109 | 113900 | 7505379600 | 50100 | 51200 | 51300 | 50100 | 5568 |
| 436 | 20231109 | 113800 | 7223788600 | 51100 | 51100 | 51300 | 50800 | 4704 |
| 437 | 20231109 | 113700 | 6984230800 | 51000 | 51600 | 52000 | 51000 | 7950 |
| 438 | 20231109 | 113600 | 6576142100 | 51600 | 52300 | 52300 | 51600 | 2195 |
| 439 | 20231109 | 113500 | 6462136800 | 52500 | 53100 | 53100 | 52200 | 10107 |
| 440 | 20231109 | 113400 | 5929421600 | 53300 | 53600 | 54000 | 53000 | 6740 |
| 441 | 20231109 | 113300 | 5568435000 | 53600 | 53400 | 54200 | 53300 | 6283 |
| 442 | 20231109 | 113200 | 5230680300 | 53400 | 52400 | 54400 | 52300 | 12881 |
| 443 | 20231109 | 113100 | 4542393300 | 52800 | 51300 | 53300 | 51200 | 11892 |
| 444 | 20231109 | 113000 | 3921653400 | 51300 | 53800 | 54100 | 51300 | 12853 |
| 445 | 20231109 | 112900 | 3246384400 | 54000 | 52100 | 54000 | 52100 | 12211 |
| 446 | 20231109 | 112800 | 2599731400 | 52100 | 51900 | 52100 | 51900 | 112 |
| 447 | 20231109 | 112700 | 2593911500 | 52000 | 52100 | 52100 | 51900 | 42 |
| 448 | 20231109 | 112600 | 2591728000 | 52000 | 52000 | 52000 | 52000 | 52 |
| 449 | 20231109 | 112500 | 2589024000 | 51900 | 52000 | 52200 | 51900 | 412 |
| 450 | 20231109 | 112400 | 2567578300 | 52000 | 52000 | 52100 | 52000 | 204 |
| 451 | 20231109 | 112300 | 2556954500 | 52000 | 51900 | 52100 | 51900 | 303 |
| 452 | 20231109 | 112200 | 2541199100 | 51900 | 51500 | 52000 | 51400 | 2477 |
| 453 | 20231109 | 112100 | 2412782200 | 51400 | 51400 | 51400 | 51300 | 93 |
| 454 | 20231109 | 112000 | 2408006100 | 51500 | 51400 | 51500 | 51300 | 54 |
| 455 | 20231109 | 111900 | 2405234900 | 51400 | 51400 | 51400 | 51200 | 54 |
| 456 | 20231109 | 111800 | 2402468200 | 51400 | 51600 | 51600 | 51400 | 173 |
| 457 | 20231109 | 111700 | 2393568200 | 51600 | 51600 | 51600 | 51600 | 92 |
| 458 | 20231109 | 111600 | 2388821000 | 51700 | 51600 | 51700 | 51600 | 61 |
| 459 | 20231109 | 111500 | 2385672400 | 51800 | 51800 | 51800 | 51700 | 200 |
| 460 | 20231109 | 111400 | 2375321500 | 51600 | 51800 | 51800 | 51600 | 162 |
| 461 | 20231109 | 111300 | 2366946000 | 51700 | 51500 | 51700 | 51500 | 80 |
| 462 | 20231109 | 111200 | 2362818700 | 51600 | 51700 | 51700 | 51600 | 69 |
| 463 | 20231109 | 111100 | 2359256100 | 51900 | 51800 | 51900 | 51600 | 472 |
| 464 | 20231109 | 111000 | 2334779000 | 51900 | 51700 | 51900 | 51500 | 273 |
| 465 | 20231109 | 110900 | 2320658000 | 51500 | 51700 | 51700 | 51500 | 53 |
| 466 | 20231109 | 110800 | 2317927100 | 51600 | 51600 | 51700 | 51600 | 94 |
| 467 | 20231109 | 110700 | 2313076600 | 51500 | 51600 | 51700 | 51500 | 39 |
| 468 | 20231109 | 110600 | 2311064200 | 51600 | 51800 | 51800 | 51600 | 117 |
| 469 | 20231109 | 110500 | 2305015800 | 51700 | 51300 | 51800 | 51300 | 233 |
| 470 | 20231109 | 110400 | 2293012900 | 51400 | 51400 | 51400 | 51400 | 87 |
| 471 | 20231109 | 110300 | 2288541100 | 51400 | 51600 | 51600 | 51400 | 53 |
| 472 | 20231109 | 110200 | 2285815300 | 51400 | 51400 | 51400 | 51400 | 47 |
| 473 | 20231109 | 110100 | 2283399500 | 51400 | 51400 | 51400 | 51400 | 46 |
| 474 | 20231109 | 110000 | 2281035100 | 51400 | 51100 | 51700 | 51100 | 238 |
| 475 | 20231109 | 105900 | 2268773600 | 51200 | 51000 | 51200 | 51000 | 124 |
| 476 | 20231109 | 105800 | 2262435700 | 51000 | 51300 | 51300 | 51000 | 96 |
| 477 | 20231109 | 105700 | 2257532100 | 51200 | 51200 | 51300 | 51200 | 143 |
| 478 | 20231109 | 105600 | 2250200900 | 51200 | 51200 | 51200 | 51200 | 83 |
| 479 | 20231109 | 105500 | 2245951300 | 51300 | 51500 | 51500 | 51300 | 272 |
| 480 | 20231109 | 105400 | 2231971100 | 51500 | 51700 | 51700 | 51500 | 104 |
| 481 | 20231109 | 105300 | 2226613100 | 51600 | 51500 | 51600 | 51500 | 399 |
| 482 | 20231109 | 105200 | 2206043400 | 51500 | 51600 | 51700 | 51500 | 424 |
| 483 | 20231109 | 105100 | 2184168700 | 51600 | 51700 | 51800 | 51600 | 242 |
| 484 | 20231109 | 105000 | 2171657400 | 51800 | 52000 | 52000 | 51700 | 1197 |
| 485 | 20231109 | 104900 | 2109549000 | 52000 | 52000 | 52000 | 52000 | 799 |
| 486 | 20231109 | 104800 | 2068001000 | 51900 | 51900 | 52000 | 51700 | 464 |
| 487 | 20231109 | 104700 | 2043919800 | 51800 | 51700 | 51800 | 51600 | 593 |
| 488 | 20231109 | 104600 | 2013212500 | 51500 | 51300 | 51600 | 51300 | 675 |
| 489 | 20231109 | 104500 | 1978417500 | 51300 | 51100 | 51700 | 51100 | 995 |
| 490 | 20231109 | 104400 | 1927165600 | 51000 | 51000 | 51000 | 51000 | 42 |
| 491 | 20231109 | 104300 | 1925023600 | 51000 | 51000 | 51000 | 51000 | 40 |
| 492 | 20231109 | 104200 | 1922983600 | 50900 | 51100 | 51100 | 50900 | 48 |
| 493 | 20231109 | 104100 | 1920539000 | 51000 | 50900 | 51000 | 50900 | 54 |
| 494 | 20231109 | 104000 | 1917789100 | 50900 | 50900 | 50900 | 50900 | 40 |
| 495 | 20231109 | 103900 | 1915753100 | 50900 | 51000 | 51100 | 50900 | 112 |
| 496 | 20231109 | 103800 | 1910044400 | 51000 | 50900 | 51000 | 50900 | 51 |
| 497 | 20231109 | 103700 | 1907447400 | 51000 | 51000 | 51000 | 50900 | 57 |
| 498 | 20231109 | 103600 | 1904540700 | 51000 | 51000 | 51100 | 51000 | 88 |
| 499 | 20231109 | 103500 | 1900049300 | 51000 | 51000 | 51100 | 50900 | 104 |
| 500 | 20231109 | 103400 | 1894746000 | 51000 | 51000 | 51000 | 51000 | 41 |
| 501 | 20231109 | 103300 | 1892655000 | 51000 | 51100 | 51300 | 51000 | 165 |
| 502 | 20231109 | 103200 | 1884222700 | 51100 | 51100 | 51100 | 51000 | 52 |
| 503 | 20231109 | 103100 | 1881569500 | 51100 | 51100 | 51100 | 51100 | 41 |
| 504 | 20231109 | 103000 | 1879474400 | 51100 | 51000 | 51200 | 51000 | 132 |
| 505 | 20231109 | 102900 | 1872731200 | 50900 | 51000 | 51000 | 50900 | 129 |
| 506 | 20231109 | 102800 | 1866161200 | 51000 | 51100 | 51100 | 51000 | 62 |
| 507 | 20231109 | 102700 | 1862995700 | 51000 | 51000 | 51000 | 51000 | 86 |
| 508 | 20231109 | 102600 | 1858609700 | 50800 | 51000 | 51000 | 50800 | 45 |
| 509 | 20231109 | 102500 | 1856322700 | 50800 | 50800 | 50800 | 50800 | 42 |
| 510 | 20231109 | 102400 | 1854189100 | 50800 | 50900 | 51200 | 50800 | 170 |
| 511 | 20231109 | 102300 | 1845515300 | 50800 | 50700 | 50800 | 50700 | 68 |
| 512 | 20231109 | 102200 | 1842061200 | 50700 | 50700 | 50700 | 50700 | 41 |
| 513 | 20231109 | 102100 | 1839982500 | 50700 | 50900 | 50900 | 50700 | 51 |
| 514 | 20231109 | 102000 | 1837394800 | 50700 | 50600 | 50900 | 50600 | 183 |
| 515 | 20231109 | 101900 | 1828117700 | 50500 | 50600 | 50600 | 50500 | 52 |
| 516 | 20231109 | 101800 | 1825490800 | 50500 | 50500 | 50500 | 50400 | 93 |
| 517 | 20231109 | 101700 | 1820798400 | 50500 | 50400 | 50500 | 50400 | 55 |
| 518 | 20231109 | 101600 | 1818025000 | 50500 | 50500 | 50500 | 50400 | 44 |
| 519 | 20231109 | 101500 | 1815803200 | 50500 | 50500 | 50600 | 50500 | 114 |
| 520 | 20231109 | 101400 | 1810045300 | 50600 | 50600 | 50600 | 50500 | 285 |
| 521 | 20231109 | 101300 | 1795647800 | 50700 | 50700 | 50700 | 50700 | 35 |
| 522 | 20231109 | 101200 | 1793873300 | 50700 | 50900 | 50900 | 50600 | 246 |
| 523 | 20231109 | 101100 | 1781399100 | 50800 | 50700 | 50800 | 50700 | 117 |
| 524 | 20231109 | 101000 | 1775466900 | 50700 | 50700 | 50700 | 50500 | 285 |
| 525 | 20231109 | 100900 | 1761032800 | 50700 | 50900 | 50900 | 50700 | 146 |
| 526 | 20231109 | 100800 | 1753626100 | 50900 | 51000 | 51000 | 50900 | 11 |
| 527 | 20231109 | 100700 | 1753065800 | 51000 | 51100 | 51100 | 51000 | 51 |
| 528 | 20231109 | 100600 | 1750462300 | 51200 | 51400 | 51600 | 51200 | 176 |
| 529 | 20231109 | 100500 | 1741433800 | 51400 | 51000 | 52000 | 50900 | 4562 |
| 530 | 20231109 | 100400 | 1505350200 | 51800 | 50600 | 51800 | 50600 | 1343 |
| 531 | 20231109 | 100300 | 1436555100 | 50600 | 50700 | 50900 | 50600 | 74 |
| 532 | 20231109 | 100200 | 1432805000 | 50700 | 50700 | 50700 | 50600 | 162 |
| 533 | 20231109 | 100100 | 1424595700 | 50700 | 50500 | 50700 | 50400 | 113 |
| 534 | 20231109 | 100000 | 1418885900 | 50500 | 50400 | 50500 | 50400 | 149 |
| 535 | 20231109 | 095900 | 1411369200 | 50400 | 50500 | 50500 | 50400 | 33 |
| 536 | 20231109 | 095800 | 1409703900 | 50500 | 50500 | 50500 | 50500 | 63 |
| 537 | 20231109 | 095700 | 1406522400 | 50500 | 50500 | 50600 | 50400 | 77 |
| 538 | 20231109 | 095600 | 1402635400 | 50400 | 50600 | 50600 | 50400 | 100 |
| 539 | 20231109 | 095500 | 1397591800 | 50600 | 50600 | 50600 | 50500 | 150 |
| 540 | 20231109 | 095400 | 1390009500 | 50600 | 50500 | 50600 | 50500 | 116 |
| 541 | 20231109 | 095300 | 1384141000 | 50500 | 50600 | 50600 | 50500 | 198 |
| 542 | 20231109 | 095200 | 1374128400 | 50600 | 50600 | 50700 | 50600 | 215 |
| 543 | 20231109 | 095100 | 1363249300 | 50600 | 50700 | 50700 | 50600 | 254 |
| 544 | 20231109 | 095000 | 1350395900 | 50600 | 50600 | 50600 | 50600 | 63 |
| 545 | 20231109 | 094900 | 1347208100 | 50600 | 50700 | 50700 | 50600 | 80 |
| 546 | 20231109 | 094800 | 1343157100 | 50700 | 50700 | 50900 | 50700 | 75 |
| 547 | 20231109 | 094700 | 1339353000 | 50600 | 50700 | 50700 | 50600 | 133 |
| 548 | 20231109 | 094600 | 1332616000 | 50700 | 50800 | 50900 | 50700 | 134 |
| 549 | 20231109 | 094500 | 1325814400 | 50800 | 51000 | 51000 | 50800 | 83 |
| 550 | 20231109 | 094400 | 1321593300 | 50900 | 51000 | 51000 | 50900 | 59 |
| 551 | 20231109 | 094300 | 1318589800 | 51000 | 51000 | 51100 | 51000 | 78 |
| 552 | 20231109 | 094200 | 1314611300 | 51000 | 50900 | 51100 | 50900 | 324 |
| 553 | 20231109 | 094100 | 1298072400 | 50900 | 50900 | 50900 | 50900 | 73 |
| 554 | 20231109 | 094000 | 1294356700 | 50900 | 50900 | 50900 | 50900 | 183 |
| 555 | 20231109 | 093900 | 1285042000 | 50800 | 51000 | 51000 | 50800 | 302 |
| 556 | 20231109 | 093800 | 1269646800 | 51000 | 51000 | 51000 | 50900 | 29 |
| 557 | 20231109 | 093700 | 1268168200 | 51000 | 50900 | 51000 | 50900 | 118 |
| 558 | 20231109 | 093600 | 1262155600 | 50800 | 50800 | 50800 | 50700 | 297 |
| 559 | 20231109 | 093500 | 1247076600 | 50600 | 50700 | 50700 | 50600 | 151 |
| 560 | 20231109 | 093400 | 1239426000 | 50600 | 50400 | 50600 | 50400 | 77 |
| 561 | 20231109 | 093300 | 1235538200 | 50400 | 50400 | 51100 | 50300 | 328 |
| 562 | 20231109 | 093200 | 1218971500 | 50400 | 50400 | 50500 | 50200 | 1082 |
| 563 | 20231109 | 093100 | 1164587000 | 50400 | 50400 | 50400 | 50300 | 170 |
| 564 | 20231109 | 093000 | 1156023100 | 50300 | 50300 | 50400 | 50300 | 106 |
| 565 | 20231109 | 092900 | 1150688600 | 50400 | 50500 | 50500 | 50300 | 1039 |
| 566 | 20231109 | 092800 | 1098319200 | 50600 | 50600 | 50600 | 50500 | 844 |
| 567 | 20231109 | 092700 | 1055669500 | 50500 | 50500 | 50500 | 50500 | 291 |
| 568 | 20231109 | 092600 | 1040974000 | 50500 | 50700 | 50700 | 50500 | 500 |
| 569 | 20231109 | 092500 | 1015689000 | 50700 | 50600 | 50700 | 50600 | 599 |
| 570 | 20231109 | 092400 | 985373500 | 50600 | 50700 | 50800 | 50600 | 344 |
| 571 | 20231109 | 092300 | 967943700 | 50800 | 50900 | 50900 | 50800 | 1405 |
| 572 | 20231109 | 092200 | 896458000 | 51000 | 51000 | 51000 | 51000 | 192 |
| 573 | 20231109 | 092100 | 886666000 | 50900 | 50700 | 50900 | 50700 | 943 |
| 574 | 20231109 | 092000 | 838691500 | 50800 | 51000 | 51000 | 50700 | 1859 |
| 575 | 20231109 | 091900 | 743944600 | 51100 | 51300 | 51300 | 51100 | 216 |
| 576 | 20231109 | 091800 | 732898400 | 51200 | 51300 | 51400 | 51200 | 408 |
| 577 | 20231109 | 091700 | 711979600 | 51400 | 51000 | 51500 | 51000 | 1724 |
| 578 | 20231109 | 091600 | 623543300 | 51000 | 50900 | 51000 | 50900 | 641 |
| 579 | 20231109 | 091500 | 590895900 | 50800 | 50900 | 50900 | 50800 | 533 |
| 580 | 20231109 | 091400 | 563818900 | 50900 | 50700 | 50900 | 50700 | 1191 |
| 581 | 20231109 | 091300 | 503302600 | 50600 | 50700 | 50700 | 50600 | 341 |
| 582 | 20231109 | 091200 | 486040700 | 50700 | 50800 | 50800 | 50700 | 273 |
| 583 | 20231109 | 091100 | 472196800 | 50900 | 50600 | 50900 | 50600 | 1113 |
| 584 | 20231109 | 091000 | 415853000 | 50600 | 50600 | 50700 | 50600 | 792 |
| 585 | 20231109 | 090900 | 375768400 | 50600 | 50800 | 50800 | 50600 | 383 |
| 586 | 20231109 | 090800 | 356347800 | 50800 | 51100 | 51100 | 50800 | 496 |
| 587 | 20231109 | 090700 | 331062100 | 51100 | 51300 | 51300 | 51100 | 517 |
| 588 | 20231109 | 090600 | 304624200 | 51400 | 51500 | 51500 | 51400 | 1554 |
| 589 | 20231109 | 090500 | 224601400 | 51600 | 51600 | 51600 | 51500 | 411 |
| 590 | 20231109 | 090400 | 203398400 | 51600 | 51700 | 51800 | 51600 | 338 |
| 591 | 20231109 | 090300 | 185930400 | 51700 | 51500 | 51700 | 51500 | 812 |
| 592 | 20231109 | 090200 | 144048300 | 51600 | 51700 | 51700 | 51600 | 343 |
| 593 | 20231109 | 090100 | 126348500 | 51700 | 51600 | 51800 | 51400 | 714 |
| 594 | 20231109 | 090000 | 89497100 | 51600 | 51300 | 51600 | 51000 | 1742 |