33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 50951 |
| 3 | 20231109 | 190400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 4 | 20231109 | 190300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 5 | 20231109 | 190200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 6 | 20231109 | 190100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 7 | 20231109 | 190000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 8 | 20231109 | 185900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 9 | 20231109 | 185800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 10 | 20231109 | 185700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 11 | 20231109 | 185600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 12 | 20231109 | 185500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 13 | 20231109 | 185400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 14 | 20231109 | 185300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 15 | 20231109 | 185200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 16 | 20231109 | 185100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 17 | 20231109 | 185000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 18 | 20231109 | 184900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 19 | 20231109 | 184800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 20 | 20231109 | 184700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 21 | 20231109 | 184600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 22 | 20231109 | 184500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 23 | 20231109 | 184400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 24 | 20231109 | 184300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 25 | 20231109 | 184200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 26 | 20231109 | 184100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 27 | 20231109 | 184000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 28 | 20231109 | 183900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 29 | 20231109 | 183800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 30 | 20231109 | 183700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 31 | 20231109 | 183600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 32 | 20231109 | 183500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 50951 |
| 33 | 20231109 | 183400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 34 | 20231109 | 183300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 35 | 20231109 | 183200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 36 | 20231109 | 183100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 37 | 20231109 | 183000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 38 | 20231109 | 182900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 39 | 20231109 | 182800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 40 | 20231109 | 182700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 41 | 20231109 | 182600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 42 | 20231109 | 182500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 43 | 20231109 | 182400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 44 | 20231109 | 182300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 45 | 20231109 | 182200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 46 | 20231109 | 182100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 47 | 20231109 | 182000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 48 | 20231109 | 181900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 49 | 20231109 | 181800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 50 | 20231109 | 181700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 51 | 20231109 | 181600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 52 | 20231109 | 181500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 53 | 20231109 | 181400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 54 | 20231109 | 181300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 55 | 20231109 | 181200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 56 | 20231109 | 181100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 57 | 20231109 | 181000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 58 | 20231109 | 180900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 59 | 20231109 | 180800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 60 | 20231109 | 180700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 61 | 20231109 | 180600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 62 | 20231109 | 180500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 50951 |
| 63 | 20231109 | 180400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 64 | 20231109 | 180300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 65 | 20231109 | 180200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 66 | 20231109 | 180100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 67 | 20231109 | 180000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 68 | 20231109 | 175900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 69 | 20231109 | 175800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 70 | 20231109 | 175700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 71 | 20231109 | 175600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 72 | 20231109 | 175500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 73 | 20231109 | 175400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 74 | 20231109 | 175300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 75 | 20231109 | 175200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 76 | 20231109 | 175100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 77 | 20231109 | 175000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 78 | 20231109 | 174900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 79 | 20231109 | 174800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 80 | 20231109 | 174700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 81 | 20231109 | 174600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 82 | 20231109 | 174500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 83 | 20231109 | 174400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 84 | 20231109 | 174300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 85 | 20231109 | 174200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 86 | 20231109 | 174100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 87 | 20231109 | 174000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 88 | 20231109 | 173900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 89 | 20231109 | 173800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 90 | 20231109 | 173700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 91 | 20231109 | 173600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 92 | 20231109 | 173500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 50951 |
| 93 | 20231109 | 173400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 94 | 20231109 | 173300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 95 | 20231109 | 173200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 96 | 20231109 | 173100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 97 | 20231109 | 173000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 98 | 20231109 | 172900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 99 | 20231109 | 172800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 100 | 20231109 | 172700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 101 | 20231109 | 172600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 102 | 20231109 | 172500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 103 | 20231109 | 172400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 104 | 20231109 | 172300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 105 | 20231109 | 172200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 106 | 20231109 | 172100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 107 | 20231109 | 172000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 108 | 20231109 | 171900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 109 | 20231109 | 171800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 110 | 20231109 | 171700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 111 | 20231109 | 171600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 112 | 20231109 | 171500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 113 | 20231109 | 171400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 114 | 20231109 | 171300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 115 | 20231109 | 171200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 116 | 20231109 | 171100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 117 | 20231109 | 171000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 118 | 20231109 | 170900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 119 | 20231109 | 170800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 120 | 20231109 | 170700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 121 | 20231109 | 170600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 122 | 20231109 | 170500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 50951 |
| 123 | 20231109 | 170400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 124 | 20231109 | 170300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 125 | 20231109 | 170200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 126 | 20231109 | 170100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 127 | 20231109 | 170000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 128 | 20231109 | 165900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 129 | 20231109 | 165800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 130 | 20231109 | 165700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 131 | 20231109 | 165600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 132 | 20231109 | 165500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 133 | 20231109 | 165400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 134 | 20231109 | 165300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 135 | 20231109 | 165200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 136 | 20231109 | 165100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 137 | 20231109 | 165000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 138 | 20231109 | 164900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 139 | 20231109 | 164800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 140 | 20231109 | 164700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 141 | 20231109 | 164600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 142 | 20231109 | 164500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 143 | 20231109 | 164400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 144 | 20231109 | 164300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 145 | 20231109 | 164200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 146 | 20231109 | 164100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 147 | 20231109 | 164000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 148 | 20231109 | 163900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 149 | 20231109 | 163800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 150 | 20231109 | 163700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 151 | 20231109 | 163600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 152 | 20231109 | 163500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 50951 |
| 153 | 20231109 | 163400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 154 | 20231109 | 163300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 155 | 20231109 | 163200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 156 | 20231109 | 163100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 157 | 20231109 | 163000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 158 | 20231109 | 162900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 159 | 20231109 | 162800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 160 | 20231109 | 162700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 161 | 20231109 | 162600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 162 | 20231109 | 162500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 163 | 20231109 | 162400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 164 | 20231109 | 162300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 165 | 20231109 | 162200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 166 | 20231109 | 162100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 167 | 20231109 | 162000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 168 | 20231109 | 161900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 169 | 20231109 | 161800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 170 | 20231109 | 161700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 171 | 20231109 | 161600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 172 | 20231109 | 161500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 173 | 20231109 | 161400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 174 | 20231109 | 161300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 175 | 20231109 | 161200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 176 | 20231109 | 161100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 177 | 20231109 | 161000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 178 | 20231109 | 160900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 179 | 20231109 | 160800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 180 | 20231109 | 160700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 181 | 20231109 | 160600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 182 | 20231109 | 160500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 50951 |
| 183 | 20231109 | 160400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 184 | 20231109 | 160300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 185 | 20231109 | 160200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 186 | 20231109 | 160100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 187 | 20231109 | 160000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 188 | 20231109 | 155900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 189 | 20231109 | 155800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 190 | 20231109 | 155700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 191 | 20231109 | 155600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 192 | 20231109 | 155500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 193 | 20231109 | 155400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 194 | 20231109 | 155300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 195 | 20231109 | 155200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 196 | 20231109 | 155100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 197 | 20231109 | 155000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 198 | 20231109 | 154900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 199 | 20231109 | 154800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 200 | 20231109 | 154700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 201 | 20231109 | 154600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 202 | 20231109 | 154500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 203 | 20231109 | 154400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 204 | 20231109 | 154300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 205 | 20231109 | 154200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 206 | 20231109 | 154100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 207 | 20231109 | 154000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 208 | 20231109 | 153900 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 209 | 20231109 | 153800 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 210 | 20231109 | 153700 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 211 | 20231109 | 153600 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 212 | 20231109 | 153500 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 50951 |
| 213 | 20231109 | 153400 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 214 | 20231109 | 153300 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 215 | 20231109 | 153200 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 216 | 20231109 | 153100 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 0 |
| 217 | 20231109 | 153000 | 30224260700 | 51100 | 51100 | 51100 | 51100 | 50951 |
| 218 | 20231109 | 152900 | 27620664600 | 51200 | 51200 | 51200 | 51200 | 0 |
| 219 | 20231109 | 152800 | 27620664600 | 51200 | 51200 | 51200 | 51200 | 0 |
| 220 | 20231109 | 152700 | 27620664600 | 51200 | 51200 | 51200 | 51200 | 0 |
| 221 | 20231109 | 152600 | 27620664600 | 51200 | 51200 | 51200 | 51200 | 0 |
| 222 | 20231109 | 152500 | 27620664600 | 51200 | 51200 | 51200 | 51200 | 0 |
| 223 | 20231109 | 152400 | 27620664600 | 51200 | 51200 | 51200 | 51200 | 0 |
| 224 | 20231109 | 152300 | 27620664600 | 51200 | 51200 | 51200 | 51200 | 0 |
| 225 | 20231109 | 152200 | 27620664600 | 51200 | 51200 | 51200 | 51200 | 0 |
| 226 | 20231109 | 152100 | 27620664600 | 51200 | 51200 | 51200 | 51200 | 0 |
| 227 | 20231109 | 152000 | 27620664600 | 51200 | 51200 | 51200 | 51200 | 0 |
| 228 | 20231109 | 151900 | 27620664600 | 51200 | 51300 | 51400 | 51000 | 2872 |
| 229 | 20231109 | 151800 | 27473907600 | 51300 | 51300 | 51400 | 51100 | 1517 |
| 230 | 20231109 | 151700 | 27396237600 | 51400 | 51400 | 51400 | 51200 | 1296 |
| 231 | 20231109 | 151600 | 27329775900 | 51300 | 51400 | 51500 | 51300 | 628 |
| 232 | 20231109 | 151500 | 27297488200 | 51400 | 51400 | 51500 | 51400 | 638 |
| 233 | 20231109 | 151400 | 27264689700 | 51500 | 51500 | 51600 | 51400 | 1030 |
| 234 | 20231109 | 151300 | 27211611600 | 51500 | 51500 | 51500 | 51400 | 1017 |
| 235 | 20231109 | 151200 | 27159276100 | 51400 | 51500 | 51500 | 51400 | 829 |
| 236 | 20231109 | 151100 | 27116631200 | 51400 | 51500 | 51500 | 51400 | 614 |
| 237 | 20231109 | 151000 | 27085055500 | 51400 | 51400 | 51600 | 51400 | 1492 |
| 238 | 20231109 | 150900 | 27008213900 | 51500 | 51400 | 51500 | 51300 | 1045 |
| 239 | 20231109 | 150800 | 26954485400 | 51400 | 51400 | 51500 | 51400 | 823 |
| 240 | 20231109 | 150700 | 26912179000 | 51400 | 51400 | 51500 | 51300 | 2740 |
| 241 | 20231109 | 150600 | 26771398400 | 51300 | 51600 | 51600 | 51300 | 801 |
| 242 | 20231109 | 150500 | 26730189600 | 51500 | 51400 | 51600 | 51400 | 351 |
| 243 | 20231109 | 150400 | 26712098600 | 51400 | 51500 | 51600 | 51400 | 415 |
| 244 | 20231109 | 150300 | 26690740400 | 51400 | 51500 | 51600 | 51400 | 594 |
| 245 | 20231109 | 150200 | 26660173100 | 51500 | 51600 | 51600 | 51400 | 775 |
| 246 | 20231109 | 150100 | 26620254700 | 51600 | 51600 | 51600 | 51500 | 149 |
| 247 | 20231109 | 150000 | 26612579500 | 51600 | 51500 | 51700 | 51300 | 492 |
| 248 | 20231109 | 145900 | 26587234700 | 51600 | 51600 | 51800 | 51400 | 1091 |
| 249 | 20231109 | 145800 | 26530898500 | 51600 | 51700 | 51800 | 51600 | 345 |
| 250 | 20231109 | 145700 | 26513073400 | 51700 | 51600 | 51800 | 51600 | 413 |
| 251 | 20231109 | 145600 | 26491731300 | 51600 | 51800 | 51800 | 51600 | 1643 |
| 252 | 20231109 | 145500 | 26406674200 | 51800 | 51700 | 51800 | 51700 | 681 |
| 253 | 20231109 | 145400 | 26371401100 | 51700 | 51700 | 51800 | 51700 | 1340 |
| 254 | 20231109 | 145300 | 26301996500 | 51700 | 51800 | 51800 | 51700 | 1030 |
| 255 | 20231109 | 145200 | 26248652300 | 51700 | 51800 | 51800 | 51700 | 1160 |
| 256 | 20231109 | 145100 | 26188571200 | 51800 | 51600 | 51800 | 51600 | 321 |
| 257 | 20231109 | 145000 | 26171966400 | 51600 | 51700 | 51800 | 51600 | 575 |
| 258 | 20231109 | 144900 | 26142241100 | 51700 | 51700 | 51800 | 51700 | 141 |
| 259 | 20231109 | 144800 | 26134950000 | 51600 | 51700 | 51700 | 51600 | 792 |
| 260 | 20231109 | 144700 | 26094005000 | 51700 | 51600 | 51700 | 51600 | 2326 |
| 261 | 20231109 | 144600 | 25973758700 | 51600 | 51600 | 51800 | 51600 | 608 |
| 262 | 20231109 | 144500 | 25942331400 | 51600 | 51600 | 51700 | 51600 | 89 |
| 263 | 20231109 | 144400 | 25937734600 | 51700 | 51600 | 51700 | 51600 | 450 |
| 264 | 20231109 | 144300 | 25914478200 | 51600 | 51700 | 51800 | 51600 | 349 |
| 265 | 20231109 | 144200 | 25896433100 | 51700 | 51800 | 51800 | 51700 | 186 |
| 266 | 20231109 | 144100 | 25886815400 | 51700 | 51700 | 51800 | 51700 | 405 |
| 267 | 20231109 | 144000 | 25865838500 | 51700 | 51800 | 51800 | 51700 | 101 |
| 268 | 20231109 | 143900 | 25860615500 | 51700 | 51700 | 51800 | 51700 | 326 |
| 269 | 20231109 | 143800 | 25843747900 | 51800 | 51700 | 51800 | 51600 | 187 |
| 270 | 20231109 | 143700 | 25834078700 | 51700 | 51700 | 51800 | 51500 | 339 |
| 271 | 20231109 | 143600 | 25816551800 | 51500 | 51800 | 51800 | 51500 | 812 |
| 272 | 20231109 | 143500 | 25774595100 | 51800 | 51700 | 51800 | 51700 | 378 |
| 273 | 20231109 | 143400 | 25755016400 | 51700 | 51700 | 51800 | 51700 | 1979 |
| 274 | 20231109 | 143300 | 25652530700 | 51700 | 51800 | 51800 | 51700 | 171 |
| 275 | 20231109 | 143200 | 25643689000 | 51700 | 51700 | 51800 | 51700 | 330 |
| 276 | 20231109 | 143100 | 25626606000 | 51700 | 51700 | 51800 | 51600 | 411 |
| 277 | 20231109 | 143000 | 25605370500 | 51800 | 51700 | 51800 | 51600 | 477 |
| 278 | 20231109 | 142900 | 25580708900 | 51700 | 51600 | 51700 | 51600 | 191 |
| 279 | 20231109 | 142800 | 25570841900 | 51600 | 51600 | 51700 | 51600 | 735 |
| 280 | 20231109 | 142700 | 25532882800 | 51600 | 51600 | 51700 | 51600 | 369 |
| 281 | 20231109 | 142600 | 25513814100 | 51700 | 51700 | 51700 | 51600 | 1319 |
| 282 | 20231109 | 142500 | 25445632600 | 51700 | 51500 | 51700 | 51400 | 2314 |
| 283 | 20231109 | 142400 | 25326504000 | 51500 | 51700 | 51700 | 51500 | 244 |
| 284 | 20231109 | 142300 | 25313935000 | 51600 | 51600 | 51700 | 51500 | 499 |
| 285 | 20231109 | 142200 | 25288178300 | 51600 | 51600 | 51600 | 51500 | 438 |
| 286 | 20231109 | 142100 | 25265590700 | 51500 | 51600 | 51700 | 51500 | 508 |
| 287 | 20231109 | 142000 | 25239396300 | 51500 | 51600 | 51600 | 51500 | 877 |
| 288 | 20231109 | 141900 | 25194186200 | 51600 | 51600 | 51600 | 51500 | 288 |
| 289 | 20231109 | 141800 | 25179345600 | 51600 | 51500 | 51700 | 51400 | 735 |
| 290 | 20231109 | 141700 | 25141448200 | 51500 | 51400 | 51700 | 51400 | 894 |
| 291 | 20231109 | 141600 | 25095364300 | 51400 | 51500 | 51600 | 51400 | 937 |
| 292 | 20231109 | 141500 | 25047118800 | 51500 | 51500 | 51700 | 51500 | 615 |
| 293 | 20231109 | 141400 | 25015397000 | 51500 | 51400 | 51600 | 51400 | 441 |
| 294 | 20231109 | 141300 | 24992708200 | 51400 | 51500 | 51600 | 51400 | 521 |
| 295 | 20231109 | 141200 | 24965889600 | 51500 | 51600 | 51700 | 51500 | 605 |
| 296 | 20231109 | 141100 | 24934675600 | 51500 | 51500 | 51600 | 51500 | 702 |
| 297 | 20231109 | 141000 | 24898520000 | 51500 | 51500 | 51600 | 51400 | 372 |
| 298 | 20231109 | 140900 | 24879358800 | 51400 | 51300 | 51600 | 51300 | 807 |
| 299 | 20231109 | 140800 | 24837853200 | 51400 | 51500 | 51700 | 51300 | 1352 |
| 300 | 20231109 | 140700 | 24768337900 | 51500 | 51700 | 51800 | 51500 | 2282 |
| 301 | 20231109 | 140600 | 24650611300 | 51700 | 51900 | 51900 | 51700 | 532 |
| 302 | 20231109 | 140500 | 24623061100 | 51900 | 51800 | 51900 | 51700 | 698 |
| 303 | 20231109 | 140400 | 24586913100 | 51800 | 51800 | 51900 | 51700 | 1688 |
| 304 | 20231109 | 140300 | 24499474300 | 51900 | 51800 | 51900 | 51700 | 2526 |
| 305 | 20231109 | 140200 | 24368627900 | 51800 | 51700 | 51800 | 51700 | 809 |
| 306 | 20231109 | 140100 | 24326767400 | 51800 | 51700 | 51800 | 51600 | 292 |
| 307 | 20231109 | 140000 | 24311672200 | 51700 | 51700 | 51800 | 51600 | 947 |
| 308 | 20231109 | 135900 | 24262690400 | 51800 | 51700 | 51800 | 51700 | 434 |
| 309 | 20231109 | 135800 | 24240230500 | 51800 | 51800 | 51800 | 51700 | 851 |
| 310 | 20231109 | 135700 | 24196216300 | 51700 | 51800 | 51900 | 51700 | 375 |
| 311 | 20231109 | 135600 | 24176790800 | 51800 | 51700 | 51900 | 51700 | 562 |
| 312 | 20231109 | 135500 | 24147658100 | 51800 | 51900 | 51900 | 51700 | 284 |
| 313 | 20231109 | 135400 | 24132952800 | 51900 | 51800 | 51900 | 51800 | 397 |
| 314 | 20231109 | 135300 | 24112374600 | 51800 | 51900 | 51900 | 51800 | 454 |
| 315 | 20231109 | 135200 | 24088835000 | 51900 | 51800 | 51900 | 51800 | 3101 |
| 316 | 20231109 | 135100 | 23927895400 | 51900 | 51900 | 51900 | 51800 | 412 |
| 317 | 20231109 | 135000 | 23906527000 | 51800 | 51800 | 51900 | 51800 | 450 |
| 318 | 20231109 | 134900 | 23883203300 | 51800 | 51900 | 51900 | 51800 | 765 |
| 319 | 20231109 | 134800 | 23843511000 | 51900 | 51900 | 51900 | 51800 | 311 |
| 320 | 20231109 | 134700 | 23827386600 | 51900 | 51800 | 51900 | 51700 | 1389 |
| 321 | 20231109 | 134600 | 23755429500 | 51700 | 51800 | 51800 | 51700 | 511 |
| 322 | 20231109 | 134500 | 23728974800 | 51800 | 51700 | 51800 | 51700 | 335 |
| 323 | 20231109 | 134400 | 23711643100 | 51700 | 51800 | 51800 | 51700 | 177 |
| 324 | 20231109 | 134300 | 23702476600 | 51800 | 51700 | 51800 | 51700 | 369 |
| 325 | 20231109 | 134200 | 23683373600 | 51700 | 51700 | 51800 | 51700 | 293 |
| 326 | 20231109 | 134100 | 23668210900 | 51800 | 51700 | 51800 | 51700 | 102 |
| 327 | 20231109 | 134000 | 23662931000 | 51800 | 51800 | 51800 | 51700 | 214 |
| 328 | 20231109 | 133900 | 23651845900 | 51900 | 51800 | 51900 | 51700 | 382 |
| 329 | 20231109 | 133800 | 23632057200 | 51900 | 51900 | 51900 | 51800 | 168 |
| 330 | 20231109 | 133700 | 23623347900 | 51800 | 51900 | 51900 | 51700 | 328 |
| 331 | 20231109 | 133600 | 23606373000 | 51900 | 51900 | 51900 | 51700 | 528 |
| 332 | 20231109 | 133500 | 23579026600 | 51700 | 51900 | 51900 | 51700 | 720 |
| 333 | 20231109 | 133400 | 23541730300 | 51800 | 51900 | 51900 | 51800 | 3442 |
| 334 | 20231109 | 133300 | 23363158100 | 52000 | 51900 | 52000 | 51800 | 949 |
| 335 | 20231109 | 133200 | 23313909000 | 51900 | 51900 | 51900 | 51800 | 236 |
| 336 | 20231109 | 133100 | 23301672500 | 51800 | 51900 | 51900 | 51800 | 95 |
| 337 | 20231109 | 133000 | 23296744200 | 51800 | 51900 | 51900 | 51800 | 441 |
| 338 | 20231109 | 132900 | 23273860900 | 51900 | 51800 | 51900 | 51800 | 125 |
| 339 | 20231109 | 132800 | 23267384200 | 51800 | 51900 | 51900 | 51800 | 274 |
| 340 | 20231109 | 132700 | 23253173700 | 51900 | 51900 | 52000 | 51800 | 2019 |
| 341 | 20231109 | 132600 | 23148316700 | 51900 | 51800 | 51900 | 51800 | 198 |
| 342 | 20231109 | 132500 | 23138048000 | 51900 | 51900 | 51900 | 51800 | 275 |
| 343 | 20231109 | 132400 | 23123791500 | 51800 | 51900 | 51900 | 51800 | 246 |
| 344 | 20231109 | 132300 | 23111026200 | 51800 | 51900 | 51900 | 51800 | 541 |
| 345 | 20231109 | 132200 | 23082974700 | 51900 | 51800 | 51900 | 51800 | 114 |
| 346 | 20231109 | 132100 | 23077066700 | 51900 | 51900 | 51900 | 51800 | 249 |
| 347 | 20231109 | 132000 | 23064143800 | 51900 | 51700 | 51900 | 51700 | 1183 |
| 348 | 20231109 | 131900 | 23002864400 | 51700 | 51800 | 51800 | 51700 | 465 |
| 349 | 20231109 | 131800 | 22978797000 | 51800 | 51700 | 51800 | 51700 | 280 |
| 350 | 20231109 | 131700 | 22964293400 | 51700 | 51700 | 51800 | 51700 | 297 |
| 351 | 20231109 | 131600 | 22948915100 | 51700 | 51800 | 51900 | 51700 | 231 |
| 352 | 20231109 | 131500 | 22936949100 | 51900 | 51700 | 51900 | 51700 | 1050 |
| 353 | 20231109 | 131400 | 22882547900 | 51800 | 51700 | 51800 | 51700 | 383 |
| 354 | 20231109 | 131300 | 22862712500 | 51800 | 51800 | 51800 | 51700 | 132 |
| 355 | 20231109 | 131200 | 22855884300 | 51700 | 51700 | 51800 | 51700 | 380 |
| 356 | 20231109 | 131100 | 22836215800 | 51700 | 51800 | 51800 | 51700 | 328 |
| 357 | 20231109 | 131000 | 22819244800 | 51800 | 51800 | 51800 | 51700 | 388 |
| 358 | 20231109 | 130900 | 22799148900 | 51800 | 51700 | 51800 | 51600 | 352 |
| 359 | 20231109 | 130800 | 22780942700 | 51700 | 51700 | 51800 | 51700 | 677 |
| 360 | 20231109 | 130700 | 22745875700 | 51700 | 51700 | 51800 | 51600 | 348 |
| 361 | 20231109 | 130600 | 22727875700 | 51700 | 51700 | 51700 | 51700 | 230 |
| 362 | 20231109 | 130500 | 22715984700 | 51800 | 51800 | 51800 | 51700 | 157 |
| 363 | 20231109 | 130400 | 22707853300 | 51800 | 51600 | 51800 | 51600 | 283 |
| 364 | 20231109 | 130300 | 22693208500 | 51600 | 51700 | 51700 | 51500 | 227 |
| 365 | 20231109 | 130200 | 22681486300 | 51700 | 51700 | 51700 | 51500 | 359 |
| 366 | 20231109 | 130100 | 22662943400 | 51600 | 51700 | 51800 | 51600 | 324 |
| 367 | 20231109 | 130000 | 22646182800 | 51700 | 51600 | 51700 | 51500 | 364 |
| 368 | 20231109 | 125900 | 22627396800 | 51500 | 51500 | 51600 | 51500 | 300 |
| 369 | 20231109 | 125800 | 22611939900 | 51500 | 51600 | 51600 | 51500 | 240 |
| 370 | 20231109 | 125700 | 22599559200 | 51500 | 51500 | 51600 | 51400 | 459 |
| 371 | 20231109 | 125600 | 22575909500 | 51500 | 51500 | 51600 | 51400 | 2324 |
| 372 | 20231109 | 125500 | 22456223500 | 51500 | 51500 | 51500 | 51400 | 461 |
| 373 | 20231109 | 125400 | 22432509700 | 51500 | 51600 | 51600 | 51400 | 500 |
| 374 | 20231109 | 125300 | 22406771300 | 51600 | 51500 | 51600 | 51500 | 332 |
| 375 | 20231109 | 125200 | 22389661200 | 51500 | 51600 | 51600 | 51500 | 206 |
| 376 | 20231109 | 125100 | 22379038800 | 51600 | 51600 | 51600 | 51500 | 774 |
| 377 | 20231109 | 125000 | 22339145700 | 51500 | 51500 | 51600 | 51500 | 314 |
| 378 | 20231109 | 124900 | 22322971400 | 51500 | 51600 | 51600 | 51500 | 566 |
| 379 | 20231109 | 124800 | 22293790800 | 51600 | 51600 | 51600 | 51500 | 363 |
| 380 | 20231109 | 124700 | 22275063200 | 51500 | 51600 | 51700 | 51500 | 161 |
| 381 | 20231109 | 124600 | 22266755500 | 51600 | 51600 | 51700 | 51600 | 352 |
| 382 | 20231109 | 124500 | 22248583900 | 51700 | 51700 | 51800 | 51700 | 262 |
| 383 | 20231109 | 124400 | 22235027900 | 51800 | 51700 | 51800 | 51700 | 432 |
| 384 | 20231109 | 124300 | 22212667900 | 51800 | 51800 | 51800 | 51700 | 267 |
| 385 | 20231109 | 124200 | 22198859200 | 51700 | 51800 | 51800 | 51700 | 269 |
| 386 | 20231109 | 124100 | 22184928900 | 51800 | 51800 | 51800 | 51700 | 327 |
| 387 | 20231109 | 124000 | 22168005400 | 51800 | 51700 | 51800 | 51600 | 230 |
| 388 | 20231109 | 123900 | 22156105800 | 51700 | 51700 | 51700 | 51600 | 546 |
| 389 | 20231109 | 123800 | 22127909100 | 51600 | 51700 | 51700 | 51600 | 611 |
| 390 | 20231109 | 123700 | 22096322300 | 51700 | 51600 | 51700 | 51600 | 392 |
| 391 | 20231109 | 123600 | 22076070500 | 51600 | 51600 | 51700 | 51600 | 239 |
| 392 | 20231109 | 123500 | 22063733100 | 51700 | 51600 | 51700 | 51600 | 492 |
| 393 | 20231109 | 123400 | 22038301900 | 51700 | 51700 | 51700 | 51600 | 99 |
| 394 | 20231109 | 123300 | 22033186600 | 51600 | 51700 | 51700 | 51600 | 603 |
| 395 | 20231109 | 123200 | 22002032300 | 51700 | 51600 | 51700 | 51600 | 208 |
| 396 | 20231109 | 123100 | 21991284300 | 51500 | 51700 | 51700 | 51500 | 287 |
| 397 | 20231109 | 123000 | 21976465900 | 51600 | 51700 | 51700 | 51600 | 268 |
| 398 | 20231109 | 122900 | 21962613900 | 51700 | 51700 | 51800 | 51600 | 212 |
| 399 | 20231109 | 122800 | 21951654800 | 51700 | 51600 | 51700 | 51500 | 632 |
| 400 | 20231109 | 122700 | 21919020000 | 51600 | 51500 | 51600 | 51500 | 162 |
| 401 | 20231109 | 122600 | 21910664400 | 51500 | 51700 | 51700 | 51500 | 535 |
| 402 | 20231109 | 122500 | 21883060000 | 51600 | 51600 | 51700 | 51500 | 198 |
| 403 | 20231109 | 122400 | 21872839900 | 51500 | 51700 | 51700 | 51500 | 560 |
| 404 | 20231109 | 122300 | 21843956000 | 51500 | 51500 | 51600 | 51500 | 404 |
| 405 | 20231109 | 122200 | 21823139700 | 51600 | 51600 | 51700 | 51500 | 576 |
| 406 | 20231109 | 122100 | 21793418400 | 51500 | 51500 | 51700 | 51500 | 604 |
| 407 | 20231109 | 122000 | 21762264600 | 51600 | 51600 | 51700 | 51500 | 697 |
| 408 | 20231109 | 121900 | 21726291000 | 51500 | 51600 | 51600 | 51500 | 554 |
| 409 | 20231109 | 121800 | 21697717900 | 51500 | 51500 | 51700 | 51500 | 372 |
| 410 | 20231109 | 121700 | 21678525500 | 51600 | 51700 | 51700 | 51600 | 185 |
| 411 | 20231109 | 121600 | 21668977300 | 51700 | 51600 | 51700 | 51600 | 523 |
| 412 | 20231109 | 121500 | 21641962700 | 51700 | 51700 | 51700 | 51600 | 311 |
| 413 | 20231109 | 121400 | 21625886800 | 51600 | 51700 | 51700 | 51600 | 196 |
| 414 | 20231109 | 121300 | 21615754700 | 51600 | 51600 | 51700 | 51500 | 369 |
| 415 | 20231109 | 121200 | 21596712500 | 51500 | 51500 | 51600 | 51500 | 423 |
| 416 | 20231109 | 121100 | 21574898800 | 51500 | 51600 | 51600 | 51500 | 155 |
| 417 | 20231109 | 121000 | 21566910300 | 51600 | 51600 | 51700 | 51500 | 429 |
| 418 | 20231109 | 120900 | 21544771100 | 51700 | 51500 | 51700 | 51500 | 494 |
| 419 | 20231109 | 120800 | 21519279100 | 51600 | 51600 | 51700 | 51500 | 159 |
| 420 | 20231109 | 120700 | 21511071000 | 51700 | 51500 | 51700 | 51400 | 806 |
| 421 | 20231109 | 120600 | 21469563500 | 51500 | 51600 | 51600 | 51400 | 1131 |
| 422 | 20231109 | 120500 | 21411331500 | 51500 | 51600 | 51600 | 51500 | 813 |
| 423 | 20231109 | 120400 | 21369445900 | 51600 | 51700 | 51700 | 51500 | 187 |
| 424 | 20231109 | 120300 | 21359797200 | 51600 | 51600 | 51700 | 51600 | 487 |
| 425 | 20231109 | 120200 | 21334645600 | 51600 | 51800 | 51800 | 51600 | 912 |
| 426 | 20231109 | 120100 | 21287523800 | 51700 | 51600 | 51800 | 51600 | 382 |
| 427 | 20231109 | 120000 | 21267760500 | 51700 | 51600 | 51700 | 51500 | 378 |
| 428 | 20231109 | 115900 | 21248250600 | 51600 | 51600 | 51600 | 51500 | 407 |
| 429 | 20231109 | 115800 | 21227256700 | 51600 | 51500 | 51700 | 51500 | 340 |
| 430 | 20231109 | 115700 | 21209723300 | 51600 | 51600 | 51600 | 51500 | 258 |
| 431 | 20231109 | 115600 | 21196415600 | 51600 | 51600 | 51700 | 51500 | 377 |
| 432 | 20231109 | 115500 | 21176944800 | 51600 | 51500 | 51700 | 51500 | 673 |
| 433 | 20231109 | 115400 | 21142231000 | 51500 | 51500 | 51600 | 51400 | 986 |
| 434 | 20231109 | 115300 | 21091477800 | 51500 | 51400 | 51500 | 51300 | 1567 |
| 435 | 20231109 | 115200 | 21010857300 | 51300 | 51400 | 51500 | 51300 | 878 |
| 436 | 20231109 | 115100 | 20965734300 | 51500 | 51400 | 51500 | 51400 | 176 |
| 437 | 20231109 | 115000 | 20956671100 | 51400 | 51500 | 51700 | 51100 | 3148 |
| 438 | 20231109 | 114900 | 20795073700 | 51600 | 51500 | 51600 | 51500 | 320 |
| 439 | 20231109 | 114800 | 20778570100 | 51600 | 51600 | 51700 | 51600 | 113 |
| 440 | 20231109 | 114700 | 20772737600 | 51700 | 51800 | 51900 | 51600 | 401 |
| 441 | 20231109 | 114600 | 20752005900 | 51800 | 51800 | 51800 | 51600 | 1036 |
| 442 | 20231109 | 114500 | 20698432100 | 51800 | 51600 | 51800 | 51600 | 131 |
| 443 | 20231109 | 114400 | 20691654000 | 51800 | 51700 | 51800 | 51600 | 777 |
| 444 | 20231109 | 114300 | 20651478200 | 51700 | 51700 | 51700 | 51600 | 234 |
| 445 | 20231109 | 114200 | 20639380900 | 51700 | 51600 | 51700 | 51600 | 291 |
| 446 | 20231109 | 114100 | 20624353400 | 51600 | 51700 | 51800 | 51600 | 482 |
| 447 | 20231109 | 114000 | 20599444300 | 51600 | 51600 | 51800 | 51600 | 648 |
| 448 | 20231109 | 113900 | 20565963500 | 51600 | 51800 | 51800 | 51600 | 447 |
| 449 | 20231109 | 113800 | 20542860200 | 51800 | 51800 | 51800 | 51600 | 236 |
| 450 | 20231109 | 113700 | 20530641200 | 51800 | 51800 | 51800 | 51600 | 606 |
| 451 | 20231109 | 113600 | 20499284800 | 51700 | 51800 | 51800 | 51600 | 215 |
| 452 | 20231109 | 113500 | 20488161100 | 51900 | 51700 | 51900 | 51600 | 845 |
| 453 | 20231109 | 113400 | 20444422800 | 51700 | 51900 | 51900 | 51700 | 1000 |
| 454 | 20231109 | 113300 | 20392615700 | 51900 | 51700 | 51900 | 51700 | 1144 |
| 455 | 20231109 | 113200 | 20333339100 | 51700 | 51900 | 51900 | 51600 | 913 |
| 456 | 20231109 | 113100 | 20286080700 | 51800 | 51800 | 51900 | 51700 | 1461 |
| 457 | 20231109 | 113000 | 20210326300 | 51600 | 51700 | 51800 | 51600 | 412 |
| 458 | 20231109 | 112900 | 20188999100 | 51700 | 51600 | 51800 | 51600 | 476 |
| 459 | 20231109 | 112800 | 20164371200 | 51700 | 51600 | 51700 | 51600 | 637 |
| 460 | 20231109 | 112700 | 20131441300 | 51800 | 51600 | 51800 | 51500 | 709 |
| 461 | 20231109 | 112600 | 20094843200 | 51600 | 51400 | 51600 | 51400 | 724 |
| 462 | 20231109 | 112500 | 20057528000 | 51400 | 51600 | 51700 | 51300 | 984 |
| 463 | 20231109 | 112400 | 20006890100 | 51600 | 51700 | 51700 | 51600 | 751 |
| 464 | 20231109 | 112300 | 19968110400 | 51600 | 51700 | 51800 | 51600 | 529 |
| 465 | 20231109 | 112200 | 19940755400 | 51700 | 51700 | 51800 | 51700 | 433 |
| 466 | 20231109 | 112100 | 19918363000 | 51800 | 51700 | 51800 | 51700 | 504 |
| 467 | 20231109 | 112000 | 19892267800 | 51700 | 51800 | 51800 | 51700 | 778 |
| 468 | 20231109 | 111900 | 19852019300 | 51700 | 51800 | 51900 | 51700 | 457 |
| 469 | 20231109 | 111800 | 19828362700 | 51800 | 51800 | 51900 | 51700 | 470 |
| 470 | 20231109 | 111700 | 19804009600 | 51900 | 51600 | 51900 | 51600 | 928 |
| 471 | 20231109 | 111600 | 19755956100 | 51700 | 51800 | 51800 | 51600 | 1278 |
| 472 | 20231109 | 111500 | 19689881900 | 51700 | 51800 | 51800 | 51700 | 254 |
| 473 | 20231109 | 111400 | 19676729400 | 51800 | 51800 | 51900 | 51700 | 786 |
| 474 | 20231109 | 111300 | 19636010100 | 51800 | 51800 | 51900 | 51700 | 197 |
| 475 | 20231109 | 111200 | 19625803100 | 51900 | 51900 | 52000 | 51900 | 469 |
| 476 | 20231109 | 111100 | 19601436900 | 51700 | 51700 | 51800 | 51600 | 1031 |
| 477 | 20231109 | 111000 | 19548086400 | 51700 | 51600 | 51700 | 51500 | 558 |
| 478 | 20231109 | 110900 | 19519287600 | 51600 | 51600 | 51700 | 51500 | 731 |
| 479 | 20231109 | 110800 | 19481590000 | 51400 | 51900 | 51900 | 51400 | 2560 |
| 480 | 20231109 | 110700 | 19349565000 | 51900 | 51900 | 51900 | 51800 | 1061 |
| 481 | 20231109 | 110600 | 19294550800 | 51900 | 51900 | 52000 | 51800 | 499 |
| 482 | 20231109 | 110500 | 19268659100 | 51900 | 51900 | 51900 | 51800 | 503 |
| 483 | 20231109 | 110400 | 19242567900 | 51900 | 51700 | 51900 | 51700 | 392 |
| 484 | 20231109 | 110300 | 19222256700 | 51700 | 51800 | 52000 | 51700 | 533 |
| 485 | 20231109 | 110200 | 19194616700 | 52000 | 52000 | 52000 | 51800 | 1137 |
| 486 | 20231109 | 110100 | 19135591500 | 52000 | 52000 | 52100 | 51800 | 4558 |
| 487 | 20231109 | 110000 | 18898680600 | 52000 | 52000 | 52100 | 52000 | 744 |
| 488 | 20231109 | 105900 | 18859945700 | 52100 | 52100 | 52200 | 52000 | 1391 |
| 489 | 20231109 | 105800 | 18787525100 | 52000 | 52000 | 52100 | 52000 | 525 |
| 490 | 20231109 | 105700 | 18760198900 | 52000 | 51900 | 52100 | 51800 | 654 |
| 491 | 20231109 | 105600 | 18726220800 | 51900 | 52000 | 52100 | 51900 | 1328 |
| 492 | 20231109 | 105500 | 18657199400 | 51900 | 52200 | 52200 | 51900 | 3148 |
| 493 | 20231109 | 105400 | 18493432900 | 52200 | 52100 | 52200 | 52000 | 370 |
| 494 | 20231109 | 105300 | 18474151800 | 52100 | 52100 | 52200 | 52000 | 1192 |
| 495 | 20231109 | 105200 | 18412030400 | 52200 | 52100 | 52200 | 52100 | 1223 |
| 496 | 20231109 | 105100 | 18348275100 | 52100 | 52200 | 52300 | 52100 | 1279 |
| 497 | 20231109 | 105000 | 18281498500 | 52200 | 52200 | 52300 | 52200 | 1178 |
| 498 | 20231109 | 104900 | 18219975200 | 52300 | 52200 | 52300 | 52200 | 1882 |
| 499 | 20231109 | 104800 | 18121701100 | 52200 | 52300 | 52300 | 52200 | 1391 |
| 500 | 20231109 | 104700 | 18049078600 | 52200 | 52400 | 52400 | 52200 | 1544 |
| 501 | 20231109 | 104600 | 17968298100 | 52300 | 52300 | 52400 | 52200 | 5202 |
| 502 | 20231109 | 104500 | 17696039900 | 52200 | 52200 | 52300 | 52100 | 1416 |
| 503 | 20231109 | 104400 | 17622123300 | 52200 | 52200 | 52300 | 52100 | 1096 |
| 504 | 20231109 | 104300 | 17564919900 | 52200 | 52200 | 52300 | 52100 | 977 |
| 505 | 20231109 | 104200 | 17513919500 | 52200 | 52200 | 52300 | 52100 | 734 |
| 506 | 20231109 | 104100 | 17475608100 | 52300 | 52300 | 52300 | 52100 | 685 |
| 507 | 20231109 | 104000 | 17439829400 | 52300 | 52300 | 52400 | 52100 | 2480 |
| 508 | 20231109 | 103900 | 17310211000 | 52300 | 52200 | 52300 | 52100 | 1320 |
| 509 | 20231109 | 103800 | 17241296600 | 52200 | 52200 | 52300 | 52100 | 1138 |
| 510 | 20231109 | 103700 | 17181864900 | 52300 | 52000 | 52300 | 52000 | 1158 |
| 511 | 20231109 | 103600 | 17121464600 | 52000 | 52100 | 52100 | 52000 | 845 |
| 512 | 20231109 | 103500 | 17077483200 | 52000 | 52200 | 52200 | 52000 | 1372 |
| 513 | 20231109 | 103400 | 17005916800 | 52200 | 52100 | 52300 | 52000 | 2685 |
| 514 | 20231109 | 103300 | 16865880900 | 52100 | 52200 | 52200 | 52100 | 1535 |
| 515 | 20231109 | 103200 | 16785856300 | 52100 | 52300 | 52400 | 52100 | 2382 |
| 516 | 20231109 | 103100 | 16661544700 | 52400 | 52400 | 52400 | 52200 | 2606 |
| 517 | 20231109 | 103000 | 16525221100 | 52300 | 52400 | 52400 | 52300 | 1805 |
| 518 | 20231109 | 102900 | 16430727700 | 52400 | 52400 | 52500 | 52100 | 10085 |
| 519 | 20231109 | 102800 | 15902062300 | 52400 | 51800 | 52400 | 51800 | 22289 |
| 520 | 20231109 | 102700 | 14740704800 | 51900 | 51700 | 51900 | 51700 | 5075 |
| 521 | 20231109 | 102600 | 14477747600 | 51800 | 51800 | 51800 | 51700 | 853 |
| 522 | 20231109 | 102500 | 14433600700 | 51700 | 51800 | 51800 | 51700 | 748 |
| 523 | 20231109 | 102400 | 14394887900 | 51700 | 51700 | 51800 | 51700 | 988 |
| 524 | 20231109 | 102300 | 14343713900 | 51800 | 51700 | 51800 | 51600 | 914 |
| 525 | 20231109 | 102200 | 14296437200 | 51700 | 51800 | 51800 | 51500 | 1034 |
| 526 | 20231109 | 102100 | 14242980200 | 51800 | 51600 | 51800 | 51600 | 2532 |
| 527 | 20231109 | 102000 | 14112080800 | 51700 | 51600 | 51700 | 51500 | 2611 |
| 528 | 20231109 | 101900 | 13977223900 | 51600 | 51600 | 51600 | 51500 | 896 |
| 529 | 20231109 | 101800 | 13931012400 | 51500 | 51600 | 51600 | 51500 | 1017 |
| 530 | 20231109 | 101700 | 13878556800 | 51600 | 51400 | 51600 | 51400 | 1404 |
| 531 | 20231109 | 101600 | 13806209400 | 51500 | 51500 | 51500 | 51400 | 1096 |
| 532 | 20231109 | 101500 | 13749774500 | 51500 | 51400 | 51500 | 51300 | 757 |
| 533 | 20231109 | 101400 | 13710855100 | 51300 | 51200 | 51400 | 51200 | 1305 |
| 534 | 20231109 | 101300 | 13643936100 | 51100 | 51200 | 51200 | 51100 | 1193 |
| 535 | 20231109 | 101200 | 13582872900 | 51200 | 51200 | 51300 | 51200 | 820 |
| 536 | 20231109 | 101100 | 13540844200 | 51300 | 51500 | 51500 | 51200 | 942 |
| 537 | 20231109 | 101000 | 13492464600 | 51400 | 51500 | 51500 | 51400 | 778 |
| 538 | 20231109 | 100900 | 13452454300 | 51500 | 51400 | 51500 | 51300 | 1071 |
| 539 | 20231109 | 100800 | 13397369200 | 51400 | 51500 | 51500 | 51300 | 801 |
| 540 | 20231109 | 100700 | 13356186500 | 51500 | 51600 | 51600 | 51400 | 885 |
| 541 | 20231109 | 100600 | 13310611200 | 51600 | 51600 | 51600 | 51500 | 1517 |
| 542 | 20231109 | 100500 | 13232436900 | 51600 | 51300 | 51600 | 51300 | 1050 |
| 543 | 20231109 | 100400 | 13178413200 | 51300 | 51400 | 51400 | 51300 | 670 |
| 544 | 20231109 | 100300 | 13143998300 | 51300 | 51300 | 51400 | 51300 | 1022 |
| 545 | 20231109 | 100200 | 13091489900 | 51300 | 51300 | 51400 | 51300 | 1171 |
| 546 | 20231109 | 100100 | 13031377700 | 51400 | 51600 | 51700 | 51400 | 2031 |
| 547 | 20231109 | 100000 | 12926554700 | 51500 | 51600 | 51600 | 51500 | 754 |
| 548 | 20231109 | 095900 | 12887663400 | 51600 | 51700 | 51800 | 51600 | 2975 |
| 549 | 20231109 | 095800 | 12733743200 | 51700 | 51700 | 51700 | 51500 | 1823 |
| 550 | 20231109 | 095700 | 12639581000 | 51700 | 51600 | 51700 | 51500 | 2659 |
| 551 | 20231109 | 095600 | 12502303900 | 51600 | 51500 | 51600 | 51400 | 1679 |
| 552 | 20231109 | 095500 | 12415827300 | 51500 | 51400 | 51600 | 51400 | 956 |
| 553 | 20231109 | 095400 | 12366567000 | 51400 | 51300 | 51500 | 51300 | 1236 |
| 554 | 20231109 | 095300 | 12303045800 | 51300 | 51300 | 51300 | 51200 | 1560 |
| 555 | 20231109 | 095200 | 12223045000 | 51300 | 51200 | 51300 | 51200 | 554 |
| 556 | 20231109 | 095100 | 12194642700 | 51300 | 51300 | 51400 | 51300 | 888 |
| 557 | 20231109 | 095000 | 12149042900 | 51300 | 51200 | 51400 | 51200 | 1343 |
| 558 | 20231109 | 094900 | 12080090600 | 51100 | 51400 | 51400 | 51000 | 1954 |
| 559 | 20231109 | 094800 | 11980121300 | 51100 | 51100 | 51800 | 51100 | 11456 |
| 560 | 20231109 | 094700 | 11389274400 | 51000 | 51100 | 51200 | 51000 | 584 |
| 561 | 20231109 | 094600 | 11359423500 | 51000 | 51000 | 51100 | 51000 | 535 |
| 562 | 20231109 | 094500 | 11332105700 | 51000 | 51300 | 51300 | 51000 | 770 |
| 563 | 20231109 | 094400 | 11292689600 | 51300 | 50900 | 51400 | 50900 | 3867 |
| 564 | 20231109 | 094300 | 11095006200 | 50900 | 50700 | 50900 | 50700 | 1595 |
| 565 | 20231109 | 094200 | 11013925600 | 50700 | 50500 | 50800 | 50300 | 1924 |
| 566 | 20231109 | 094100 | 10916481100 | 50400 | 50800 | 50900 | 50300 | 3592 |
| 567 | 20231109 | 094000 | 10735092800 | 50800 | 50900 | 51000 | 50800 | 1006 |
| 568 | 20231109 | 093900 | 10683883200 | 50900 | 51000 | 51000 | 50700 | 2502 |
| 569 | 20231109 | 093800 | 10556532500 | 50900 | 51100 | 51100 | 50800 | 1428 |
| 570 | 20231109 | 093700 | 10483754300 | 51000 | 51400 | 51500 | 51000 | 2804 |
| 571 | 20231109 | 093600 | 10339939200 | 51400 | 51400 | 51600 | 51400 | 1955 |
| 572 | 20231109 | 093500 | 10239263300 | 51400 | 51800 | 51900 | 51400 | 3939 |
| 573 | 20231109 | 093400 | 10035544900 | 51700 | 51700 | 51700 | 51400 | 6238 |
| 574 | 20231109 | 093300 | 9713561400 | 51600 | 51600 | 51800 | 51400 | 10588 |
| 575 | 20231109 | 093200 | 9166260300 | 51600 | 51100 | 51600 | 51100 | 15344 |
| 576 | 20231109 | 093100 | 8377429600 | 51200 | 51100 | 51200 | 51000 | 1213 |
| 577 | 20231109 | 093000 | 8315384500 | 51200 | 51200 | 51300 | 51100 | 4098 |
| 578 | 20231109 | 092900 | 8105648500 | 51100 | 51000 | 51200 | 50900 | 7567 |
| 579 | 20231109 | 092800 | 7719369200 | 50900 | 50600 | 50900 | 50500 | 5729 |
| 580 | 20231109 | 092700 | 7428308600 | 50500 | 50700 | 50700 | 50500 | 612 |
| 581 | 20231109 | 092600 | 7397322400 | 50700 | 50800 | 50800 | 50500 | 1623 |
| 582 | 20231109 | 092500 | 7315053200 | 50700 | 50800 | 50800 | 50700 | 1405 |
| 583 | 20231109 | 092400 | 7243704600 | 50800 | 50600 | 50800 | 50500 | 2623 |
| 584 | 20231109 | 092300 | 7110716000 | 50600 | 50600 | 50600 | 50400 | 4297 |
| 585 | 20231109 | 092200 | 6893430300 | 50500 | 50400 | 50600 | 50400 | 1471 |
| 586 | 20231109 | 092100 | 6819127500 | 50400 | 50500 | 50600 | 50300 | 1240 |
| 587 | 20231109 | 092000 | 6756527000 | 50600 | 50600 | 50600 | 50400 | 1424 |
| 588 | 20231109 | 091900 | 6684606100 | 50500 | 50300 | 50600 | 50300 | 5561 |
| 589 | 20231109 | 091800 | 6403955900 | 50300 | 50100 | 50400 | 50100 | 2865 |
| 590 | 20231109 | 091700 | 6260021300 | 50100 | 50500 | 50500 | 50000 | 4430 |
| 591 | 20231109 | 091600 | 6038067700 | 50400 | 50400 | 50600 | 50300 | 3921 |
| 592 | 20231109 | 091500 | 5840363100 | 50300 | 50900 | 50900 | 50300 | 4697 |
| 593 | 20231109 | 091400 | 5602553900 | 50800 | 51000 | 51100 | 50800 | 3221 |
| 594 | 20231109 | 091300 | 5438416200 | 51000 | 50500 | 51200 | 50500 | 14769 |
| 595 | 20231109 | 091200 | 4687274600 | 50500 | 50400 | 50600 | 50100 | 6681 |
| 596 | 20231109 | 091100 | 4350081200 | 50400 | 50100 | 50400 | 50000 | 6168 |
| 597 | 20231109 | 091000 | 4040300600 | 50100 | 49900 | 50300 | 49850 | 11167 |
| 598 | 20231109 | 090900 | 3481446950 | 49900 | 50000 | 50000 | 49700 | 3869 |
| 599 | 20231109 | 090800 | 3288464550 | 50000 | 49700 | 50000 | 49650 | 8951 |
| 600 | 20231109 | 090700 | 2841877500 | 49700 | 49500 | 49700 | 49450 | 9692 |
| 601 | 20231109 | 090600 | 2361429600 | 49450 | 49100 | 49550 | 49100 | 11453 |
| 602 | 20231109 | 090500 | 1796550100 | 49100 | 49200 | 49250 | 49050 | 2912 |
| 603 | 20231109 | 090400 | 1653400450 | 49200 | 48850 | 49200 | 48700 | 5481 |
| 604 | 20231109 | 090300 | 1384927000 | 48850 | 48450 | 49000 | 48450 | 6191 |
| 605 | 20231109 | 090200 | 1083071800 | 48450 | 48300 | 48450 | 48250 | 4507 |
| 606 | 20231109 | 090100 | 864949300 | 48300 | 48000 | 48300 | 48000 | 3285 |
| 607 | 20231109 | 090000 | 706687600 | 47850 | 48000 | 48050 | 47500 | 14588 |