30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 183200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 14058 |
| 3 | 20231110 | 183100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 4 | 20231110 | 183000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 5 | 20231110 | 182900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 6 | 20231110 | 182800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 7 | 20231110 | 182700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 8 | 20231110 | 182600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 9 | 20231110 | 182500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 10 | 20231110 | 182400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 11 | 20231110 | 182300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 12 | 20231110 | 182200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 13 | 20231110 | 182100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 14 | 20231110 | 182000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 15 | 20231110 | 181900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 16 | 20231110 | 181800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 17 | 20231110 | 181700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 18 | 20231110 | 181600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 19 | 20231110 | 181500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 20 | 20231110 | 181400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 21 | 20231110 | 181300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 22 | 20231110 | 181200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 23 | 20231110 | 181100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 24 | 20231110 | 181000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 25 | 20231110 | 180900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 26 | 20231110 | 180800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 27 | 20231110 | 180700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 28 | 20231110 | 180600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 29 | 20231110 | 180500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 30 | 20231110 | 180400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 31 | 20231110 | 180300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 32 | 20231110 | 180200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 14058 |
| 33 | 20231110 | 180100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 34 | 20231110 | 180000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 35 | 20231110 | 175900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 36 | 20231110 | 175800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 37 | 20231110 | 175700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 38 | 20231110 | 175600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 39 | 20231110 | 175500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 40 | 20231110 | 175400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 41 | 20231110 | 175300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 42 | 20231110 | 175200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 43 | 20231110 | 175100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 44 | 20231110 | 175000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 45 | 20231110 | 174900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 46 | 20231110 | 174800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 47 | 20231110 | 174700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 48 | 20231110 | 174600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 49 | 20231110 | 174500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 50 | 20231110 | 174400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 51 | 20231110 | 174300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 52 | 20231110 | 174200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 53 | 20231110 | 174100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 54 | 20231110 | 174000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 55 | 20231110 | 173900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 56 | 20231110 | 173800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 57 | 20231110 | 173700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 58 | 20231110 | 173600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 59 | 20231110 | 173500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 60 | 20231110 | 173400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 61 | 20231110 | 173300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 62 | 20231110 | 173200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 14058 |
| 63 | 20231110 | 173100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 64 | 20231110 | 173000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 65 | 20231110 | 172900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 66 | 20231110 | 172800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 67 | 20231110 | 172700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 68 | 20231110 | 172600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 69 | 20231110 | 172500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 70 | 20231110 | 172400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 71 | 20231110 | 172300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 72 | 20231110 | 172200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 73 | 20231110 | 172100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 74 | 20231110 | 172000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 75 | 20231110 | 171900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 76 | 20231110 | 171800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 77 | 20231110 | 171700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 78 | 20231110 | 171600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 79 | 20231110 | 171500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 80 | 20231110 | 171400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 81 | 20231110 | 171300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 82 | 20231110 | 171200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 83 | 20231110 | 171100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 84 | 20231110 | 171000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 85 | 20231110 | 170900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 86 | 20231110 | 170800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 87 | 20231110 | 170700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 88 | 20231110 | 170600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 89 | 20231110 | 170500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 90 | 20231110 | 170400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 91 | 20231110 | 170300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 92 | 20231110 | 170200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 14058 |
| 93 | 20231110 | 170100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 94 | 20231110 | 170000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 95 | 20231110 | 165900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 96 | 20231110 | 165800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 97 | 20231110 | 165700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 98 | 20231110 | 165600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 99 | 20231110 | 165500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 100 | 20231110 | 165400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 101 | 20231110 | 165300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 102 | 20231110 | 165200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 103 | 20231110 | 165100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 104 | 20231110 | 165000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 105 | 20231110 | 164900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 106 | 20231110 | 164800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 107 | 20231110 | 164700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 108 | 20231110 | 164600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 109 | 20231110 | 164500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 110 | 20231110 | 164400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 111 | 20231110 | 164300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 112 | 20231110 | 164200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 113 | 20231110 | 164100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 114 | 20231110 | 164000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 115 | 20231110 | 163900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 116 | 20231110 | 163800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 117 | 20231110 | 163700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 118 | 20231110 | 163600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 119 | 20231110 | 163500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 120 | 20231110 | 163400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 121 | 20231110 | 163300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 122 | 20231110 | 163200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 14058 |
| 123 | 20231110 | 163100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 124 | 20231110 | 163000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 125 | 20231110 | 162900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 126 | 20231110 | 162800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 127 | 20231110 | 162700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 128 | 20231110 | 162600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 129 | 20231110 | 162500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 130 | 20231110 | 162400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 131 | 20231110 | 162300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 132 | 20231110 | 162200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 133 | 20231110 | 162100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 134 | 20231110 | 162000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 135 | 20231110 | 161900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 136 | 20231110 | 161800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 137 | 20231110 | 161700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 138 | 20231110 | 161600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 139 | 20231110 | 161500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 140 | 20231110 | 161400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 141 | 20231110 | 161300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 142 | 20231110 | 161200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 143 | 20231110 | 161100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 144 | 20231110 | 161000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 145 | 20231110 | 160900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 146 | 20231110 | 160800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 147 | 20231110 | 160700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 148 | 20231110 | 160600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 149 | 20231110 | 160500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 150 | 20231110 | 160400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 151 | 20231110 | 160300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 152 | 20231110 | 160200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 14058 |
| 153 | 20231110 | 160100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 154 | 20231110 | 160000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 155 | 20231110 | 155900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 156 | 20231110 | 155800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 157 | 20231110 | 155700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 158 | 20231110 | 155600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 159 | 20231110 | 155500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 160 | 20231110 | 155400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 161 | 20231110 | 155300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 162 | 20231110 | 155200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 163 | 20231110 | 155100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 164 | 20231110 | 155000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 165 | 20231110 | 154900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 166 | 20231110 | 154800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 167 | 20231110 | 154700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 168 | 20231110 | 154600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 169 | 20231110 | 154500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 170 | 20231110 | 154400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 171 | 20231110 | 154300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 172 | 20231110 | 154200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 173 | 20231110 | 154100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 174 | 20231110 | 154000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 175 | 20231110 | 153900 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 176 | 20231110 | 153800 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 177 | 20231110 | 153700 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 178 | 20231110 | 153600 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 179 | 20231110 | 153500 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 180 | 20231110 | 153400 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 181 | 20231110 | 153300 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 182 | 20231110 | 153200 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 14058 |
| 183 | 20231110 | 153100 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 184 | 20231110 | 153000 | 9504185800 | 54200 | 54200 | 54200 | 54200 | 14058 |
| 185 | 20231110 | 152900 | 8742242200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20231110 | 152800 | 8742242200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20231110 | 152700 | 8742242200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20231110 | 152600 | 8742242200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20231110 | 152500 | 8742242200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 190 | 20231110 | 152400 | 8742242200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 191 | 20231110 | 152300 | 8742242200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 192 | 20231110 | 152200 | 8742242200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20231110 | 152100 | 8742242200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20231110 | 152000 | 8742242200 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20231110 | 151900 | 8742242200 | 54300 | 54400 | 54400 | 54300 | 550 |
| 196 | 20231110 | 151800 | 8712365200 | 54400 | 54500 | 54500 | 54300 | 2128 |
| 197 | 20231110 | 151700 | 8596627300 | 54500 | 54500 | 54500 | 54400 | 1232 |
| 198 | 20231110 | 151600 | 8529592700 | 54400 | 54500 | 54500 | 54400 | 327 |
| 199 | 20231110 | 151500 | 8511795700 | 54500 | 54400 | 54500 | 54400 | 459 |
| 200 | 20231110 | 151400 | 8486808600 | 54400 | 54400 | 54500 | 54400 | 236 |
| 201 | 20231110 | 151300 | 8473969000 | 54500 | 54500 | 54500 | 54400 | 436 |
| 202 | 20231110 | 151200 | 8450235600 | 54400 | 54400 | 54500 | 54400 | 291 |
| 203 | 20231110 | 151100 | 8434393400 | 54400 | 54500 | 54500 | 54400 | 183 |
| 204 | 20231110 | 151000 | 8424425700 | 54400 | 54500 | 54500 | 54400 | 165 |
| 205 | 20231110 | 150900 | 8415447700 | 54500 | 54500 | 54500 | 54400 | 251 |
| 206 | 20231110 | 150800 | 8401772700 | 54500 | 54500 | 54500 | 54400 | 352 |
| 207 | 20231110 | 150700 | 8382616800 | 54500 | 54400 | 54500 | 54400 | 1197 |
| 208 | 20231110 | 150600 | 8317399700 | 54400 | 54400 | 54500 | 54400 | 262 |
| 209 | 20231110 | 150500 | 8303124900 | 54500 | 54400 | 54500 | 54400 | 1329 |
| 210 | 20231110 | 150400 | 8230797500 | 54400 | 54400 | 54500 | 54400 | 253 |
| 211 | 20231110 | 150300 | 8217029000 | 54400 | 54400 | 54400 | 54400 | 226 |
| 212 | 20231110 | 150200 | 8204734600 | 54400 | 54300 | 54500 | 54300 | 894 |
| 213 | 20231110 | 150100 | 8156084700 | 54300 | 54400 | 54400 | 54300 | 871 |
| 214 | 20231110 | 150000 | 8108705200 | 54400 | 54400 | 54500 | 54400 | 144 |
| 215 | 20231110 | 145900 | 8100869000 | 54400 | 54400 | 54500 | 54400 | 256 |
| 216 | 20231110 | 145800 | 8086930500 | 54400 | 54400 | 54400 | 54400 | 335 |
| 217 | 20231110 | 145700 | 8068706500 | 54400 | 54400 | 54400 | 54400 | 122 |
| 218 | 20231110 | 145600 | 8062069700 | 54400 | 54400 | 54500 | 54400 | 492 |
| 219 | 20231110 | 145500 | 8035304400 | 54500 | 54400 | 54500 | 54400 | 743 |
| 220 | 20231110 | 145400 | 7994872500 | 54500 | 54500 | 54500 | 54400 | 107 |
| 221 | 20231110 | 145300 | 7989044600 | 54500 | 54400 | 54500 | 54400 | 48 |
| 222 | 20231110 | 145200 | 7986432400 | 54400 | 54500 | 54500 | 54400 | 847 |
| 223 | 20231110 | 145100 | 7940330100 | 54400 | 54400 | 54500 | 54400 | 62 |
| 224 | 20231110 | 145000 | 7936956800 | 54500 | 54500 | 54500 | 54400 | 219 |
| 225 | 20231110 | 144900 | 7925027700 | 54400 | 54500 | 54500 | 54400 | 132 |
| 226 | 20231110 | 144800 | 7917845300 | 54400 | 54500 | 54500 | 54400 | 305 |
| 227 | 20231110 | 144700 | 7901236300 | 54400 | 54400 | 54400 | 54400 | 32 |
| 228 | 20231110 | 144600 | 7899495500 | 54400 | 54500 | 54500 | 54400 | 1685 |
| 229 | 20231110 | 144500 | 7807667900 | 54500 | 54500 | 54600 | 54500 | 517 |
| 230 | 20231110 | 144400 | 7779478900 | 54600 | 54500 | 54600 | 54500 | 58 |
| 231 | 20231110 | 144300 | 7776317300 | 54600 | 54500 | 54600 | 54500 | 87 |
| 232 | 20231110 | 144200 | 7771574600 | 54500 | 54500 | 54600 | 54500 | 82 |
| 233 | 20231110 | 144100 | 7767105100 | 54500 | 54500 | 54600 | 54500 | 258 |
| 234 | 20231110 | 144000 | 7753032000 | 54500 | 54500 | 54600 | 54500 | 104 |
| 235 | 20231110 | 143900 | 7747362900 | 54500 | 54600 | 54600 | 54500 | 47 |
| 236 | 20231110 | 143800 | 7744801200 | 54500 | 54500 | 54600 | 54500 | 166 |
| 237 | 20231110 | 143700 | 7735742200 | 54500 | 54500 | 54600 | 54500 | 628 |
| 238 | 20231110 | 143600 | 7701466200 | 54500 | 54700 | 54700 | 54500 | 1606 |
| 239 | 20231110 | 143500 | 7613779500 | 54600 | 54600 | 54700 | 54600 | 58 |
| 240 | 20231110 | 143400 | 7610612200 | 54600 | 54700 | 54700 | 54600 | 211 |
| 241 | 20231110 | 143300 | 7599073900 | 54600 | 54600 | 54600 | 54600 | 42 |
| 242 | 20231110 | 143200 | 7596780700 | 54600 | 54600 | 54600 | 54600 | 161 |
| 243 | 20231110 | 143100 | 7587990100 | 54600 | 54700 | 54700 | 54600 | 142 |
| 244 | 20231110 | 143000 | 7580224900 | 54600 | 54600 | 54600 | 54500 | 153 |
| 245 | 20231110 | 142900 | 7571872900 | 54600 | 54600 | 54700 | 54600 | 164 |
| 246 | 20231110 | 142800 | 7562913400 | 54600 | 54600 | 54600 | 54500 | 450 |
| 247 | 20231110 | 142700 | 7538345200 | 54600 | 54500 | 54700 | 54500 | 165 |
| 248 | 20231110 | 142600 | 7529338700 | 54500 | 54500 | 54500 | 54500 | 16 |
| 249 | 20231110 | 142500 | 7528466700 | 54500 | 54700 | 54700 | 54500 | 162 |
| 250 | 20231110 | 142400 | 7519618600 | 54600 | 54600 | 54600 | 54600 | 39 |
| 251 | 20231110 | 142300 | 7517489200 | 54600 | 54600 | 54600 | 54600 | 194 |
| 252 | 20231110 | 142200 | 7506896800 | 54600 | 54600 | 54700 | 54600 | 961 |
| 253 | 20231110 | 142100 | 7454426100 | 54600 | 54500 | 54600 | 54500 | 784 |
| 254 | 20231110 | 142000 | 7411621200 | 54600 | 54500 | 54600 | 54500 | 154 |
| 255 | 20231110 | 141900 | 7403216200 | 54500 | 54500 | 54600 | 54500 | 1398 |
| 256 | 20231110 | 141800 | 7327025000 | 54600 | 54600 | 54600 | 54600 | 10 |
| 257 | 20231110 | 141700 | 7326479000 | 54500 | 54700 | 54700 | 54500 | 797 |
| 258 | 20231110 | 141600 | 7282952600 | 54600 | 54600 | 54600 | 54600 | 684 |
| 259 | 20231110 | 141500 | 7245606200 | 54700 | 54700 | 54700 | 54600 | 146 |
| 260 | 20231110 | 141400 | 7237623800 | 54700 | 54700 | 54700 | 54700 | 505 |
| 261 | 20231110 | 141300 | 7210000300 | 54700 | 54600 | 54700 | 54600 | 157 |
| 262 | 20231110 | 141200 | 7201415400 | 54600 | 54700 | 54700 | 54600 | 24 |
| 263 | 20231110 | 141100 | 7200104400 | 54700 | 54700 | 54700 | 54600 | 82 |
| 264 | 20231110 | 141000 | 7195621100 | 54700 | 54700 | 54700 | 54600 | 219 |
| 265 | 20231110 | 140900 | 7183645500 | 54700 | 54700 | 54700 | 54700 | 190 |
| 266 | 20231110 | 140800 | 7173252500 | 54700 | 54600 | 54700 | 54600 | 84 |
| 267 | 20231110 | 140700 | 7168660900 | 54600 | 54700 | 54700 | 54600 | 85 |
| 268 | 20231110 | 140600 | 7164014600 | 54700 | 54600 | 54700 | 54600 | 133 |
| 269 | 20231110 | 140500 | 7156740600 | 54600 | 54600 | 54600 | 54600 | 29 |
| 270 | 20231110 | 140400 | 7155157200 | 54600 | 54700 | 54700 | 54600 | 52 |
| 271 | 20231110 | 140300 | 7152317400 | 54700 | 54600 | 54700 | 54600 | 131 |
| 272 | 20231110 | 140200 | 7145158900 | 54600 | 54400 | 54700 | 54400 | 1756 |
| 273 | 20231110 | 140100 | 7049352200 | 54500 | 54400 | 54500 | 54400 | 95 |
| 274 | 20231110 | 140000 | 7044177700 | 54400 | 54400 | 54500 | 54400 | 32 |
| 275 | 20231110 | 135900 | 7042436800 | 54400 | 54400 | 54500 | 54400 | 161 |
| 276 | 20231110 | 135800 | 7033666400 | 54500 | 54400 | 54500 | 54400 | 41 |
| 277 | 20231110 | 135700 | 7031435800 | 54500 | 54400 | 54500 | 54400 | 68 |
| 278 | 20231110 | 135600 | 7027731700 | 54400 | 54500 | 54500 | 54400 | 198 |
| 279 | 20231110 | 135500 | 7016947500 | 54500 | 54400 | 54500 | 54400 | 19 |
| 280 | 20231110 | 135400 | 7015913800 | 54400 | 54400 | 54400 | 54400 | 25 |
| 281 | 20231110 | 135300 | 7014553800 | 54500 | 54500 | 54500 | 54500 | 138 |
| 282 | 20231110 | 135200 | 7007032800 | 54500 | 54600 | 54600 | 54500 | 630 |
| 283 | 20231110 | 135100 | 6972635400 | 54500 | 54600 | 54600 | 54500 | 195 |
| 284 | 20231110 | 135000 | 6962002500 | 54500 | 54500 | 54600 | 54500 | 50 |
| 285 | 20231110 | 134900 | 6959277400 | 54500 | 54500 | 54600 | 54500 | 543 |
| 286 | 20231110 | 134800 | 6929633800 | 54600 | 54500 | 54600 | 54500 | 128 |
| 287 | 20231110 | 134700 | 6922645800 | 54500 | 54500 | 54600 | 54500 | 537 |
| 288 | 20231110 | 134600 | 6893329300 | 54500 | 54500 | 54500 | 54500 | 39 |
| 289 | 20231110 | 134500 | 6891203800 | 54500 | 54600 | 54600 | 54500 | 210 |
| 290 | 20231110 | 134400 | 6879739100 | 54500 | 54600 | 54600 | 54500 | 52 |
| 291 | 20231110 | 134300 | 6876905000 | 54500 | 54600 | 54600 | 54500 | 52 |
| 292 | 20231110 | 134200 | 6874065900 | 54500 | 54600 | 54700 | 54500 | 45 |
| 293 | 20231110 | 134100 | 6871608700 | 54600 | 54500 | 54600 | 54500 | 644 |
| 294 | 20231110 | 134000 | 6836500700 | 54500 | 54600 | 54600 | 54500 | 69 |
| 295 | 20231110 | 133900 | 6832733400 | 54600 | 54600 | 54700 | 54500 | 462 |
| 296 | 20231110 | 133800 | 6807509000 | 54700 | 54700 | 54800 | 54700 | 361 |
| 297 | 20231110 | 133700 | 6787750200 | 54700 | 54700 | 54700 | 54700 | 57 |
| 298 | 20231110 | 133600 | 6784632300 | 54700 | 54600 | 54700 | 54600 | 1239 |
| 299 | 20231110 | 133500 | 6716961700 | 54600 | 54700 | 54700 | 54600 | 325 |
| 300 | 20231110 | 133400 | 6699186700 | 54800 | 54600 | 54800 | 54600 | 617 |
| 301 | 20231110 | 133300 | 6665433800 | 54600 | 54600 | 54700 | 54600 | 200 |
| 302 | 20231110 | 133200 | 6654512800 | 54600 | 54600 | 54600 | 54600 | 139 |
| 303 | 20231110 | 133100 | 6646923400 | 54700 | 54700 | 54700 | 54600 | 200 |
| 304 | 20231110 | 133000 | 6635983900 | 54700 | 54700 | 54700 | 54700 | 350 |
| 305 | 20231110 | 132900 | 6616838900 | 54700 | 54700 | 54700 | 54700 | 51 |
| 306 | 20231110 | 132800 | 6614049200 | 54800 | 54700 | 54800 | 54700 | 151 |
| 307 | 20231110 | 132700 | 6605787500 | 54700 | 54800 | 54900 | 54700 | 684 |
| 308 | 20231110 | 132600 | 6568271500 | 54800 | 54700 | 54800 | 54600 | 408 |
| 309 | 20231110 | 132500 | 6545956900 | 54700 | 54700 | 54700 | 54600 | 40 |
| 310 | 20231110 | 132400 | 6543769500 | 54700 | 54600 | 54700 | 54600 | 195 |
| 311 | 20231110 | 132300 | 6533105600 | 54600 | 54600 | 54600 | 54600 | 108 |
| 312 | 20231110 | 132200 | 6527208800 | 54700 | 54700 | 54800 | 54600 | 595 |
| 313 | 20231110 | 132100 | 6494609500 | 54600 | 54500 | 54700 | 54500 | 995 |
| 314 | 20231110 | 132000 | 6440250600 | 54600 | 54500 | 54600 | 54500 | 247 |
| 315 | 20231110 | 131900 | 6426774600 | 54500 | 54600 | 54600 | 54500 | 65 |
| 316 | 20231110 | 131800 | 6423227200 | 54600 | 54600 | 54600 | 54500 | 30 |
| 317 | 20231110 | 131700 | 6421589800 | 54500 | 54500 | 54600 | 54500 | 201 |
| 318 | 20231110 | 131600 | 6410623300 | 54500 | 54500 | 54500 | 54500 | 103 |
| 319 | 20231110 | 131500 | 6405009800 | 54500 | 54500 | 54600 | 54500 | 68 |
| 320 | 20231110 | 131400 | 6401300000 | 54600 | 54500 | 54700 | 54400 | 977 |
| 321 | 20231110 | 131300 | 6347939400 | 54500 | 54500 | 54500 | 54400 | 127 |
| 322 | 20231110 | 131200 | 6341018500 | 54400 | 54400 | 54500 | 54400 | 60 |
| 323 | 20231110 | 131100 | 6337754100 | 54500 | 54500 | 54500 | 54400 | 164 |
| 324 | 20231110 | 131000 | 6328819200 | 54400 | 54400 | 54500 | 54400 | 147 |
| 325 | 20231110 | 130900 | 6320810200 | 54400 | 54400 | 54400 | 54400 | 14 |
| 326 | 20231110 | 130800 | 6320048600 | 54400 | 54500 | 54500 | 54400 | 115 |
| 327 | 20231110 | 130700 | 6313781700 | 54500 | 54500 | 54500 | 54500 | 6 |
| 328 | 20231110 | 130600 | 6313454700 | 54500 | 54500 | 54600 | 54500 | 172 |
| 329 | 20231110 | 130500 | 6304065600 | 54500 | 54500 | 54600 | 54500 | 56 |
| 330 | 20231110 | 130400 | 6301013500 | 54500 | 54500 | 54500 | 54500 | 36 |
| 331 | 20231110 | 130300 | 6299051500 | 54500 | 54500 | 54500 | 54500 | 20 |
| 332 | 20231110 | 130200 | 6297961500 | 54500 | 54500 | 54500 | 54400 | 241 |
| 333 | 20231110 | 130100 | 6284832600 | 54500 | 54600 | 54600 | 54500 | 68 |
| 334 | 20231110 | 130000 | 6281120500 | 54500 | 54500 | 54500 | 54500 | 20 |
| 335 | 20231110 | 125900 | 6280030500 | 54500 | 54400 | 54500 | 54400 | 51 |
| 336 | 20231110 | 125800 | 6277253900 | 54400 | 54400 | 54500 | 54400 | 291 |
| 337 | 20231110 | 125700 | 6261421400 | 54400 | 54400 | 54400 | 54400 | 10 |
| 338 | 20231110 | 125600 | 6260877400 | 54400 | 54300 | 54500 | 54300 | 1847 |
| 339 | 20231110 | 125500 | 6160382700 | 54400 | 54300 | 54400 | 54300 | 52 |
| 340 | 20231110 | 125400 | 6157554500 | 54400 | 54400 | 54400 | 54300 | 207 |
| 341 | 20231110 | 125300 | 6146293900 | 54300 | 54300 | 54300 | 54300 | 117 |
| 342 | 20231110 | 125200 | 6139940800 | 54400 | 54300 | 54400 | 54300 | 195 |
| 343 | 20231110 | 125100 | 6129338500 | 54300 | 54300 | 54300 | 54300 | 33 |
| 344 | 20231110 | 125000 | 6127546600 | 54300 | 54300 | 54300 | 54300 | 26 |
| 345 | 20231110 | 124900 | 6126134800 | 54300 | 54300 | 54400 | 54300 | 489 |
| 346 | 20231110 | 124800 | 6099564700 | 54300 | 54300 | 54300 | 54300 | 20 |
| 347 | 20231110 | 124700 | 6098478700 | 54300 | 54300 | 54400 | 54300 | 90 |
| 348 | 20231110 | 124600 | 6093591200 | 54300 | 54400 | 54400 | 54300 | 533 |
| 349 | 20231110 | 124500 | 6064599200 | 54400 | 54300 | 54400 | 54300 | 153 |
| 350 | 20231110 | 124400 | 6056279200 | 54300 | 54400 | 54400 | 54300 | 36 |
| 351 | 20231110 | 124300 | 6054323300 | 54300 | 54400 | 54400 | 54300 | 20 |
| 352 | 20231110 | 124200 | 6053237200 | 54300 | 54400 | 54400 | 54300 | 121 |
| 353 | 20231110 | 124100 | 6046654900 | 54300 | 54300 | 54400 | 54300 | 98 |
| 354 | 20231110 | 124000 | 6041328400 | 54400 | 54400 | 54400 | 54300 | 78 |
| 355 | 20231110 | 123900 | 6037092500 | 54300 | 54300 | 54300 | 54300 | 56 |
| 356 | 20231110 | 123800 | 6034051700 | 54300 | 54400 | 54400 | 54300 | 195 |
| 357 | 20231110 | 123700 | 6023446200 | 54400 | 54400 | 54400 | 54400 | 11 |
| 358 | 20231110 | 123600 | 6022847800 | 54400 | 54400 | 54500 | 54400 | 126 |
| 359 | 20231110 | 123500 | 6015993000 | 54400 | 54500 | 54500 | 54400 | 245 |
| 360 | 20231110 | 123400 | 6002648000 | 54500 | 54400 | 54500 | 54400 | 74 |
| 361 | 20231110 | 123300 | 5998617000 | 54500 | 54500 | 54500 | 54400 | 294 |
| 362 | 20231110 | 123200 | 5982622300 | 54400 | 54500 | 54500 | 54400 | 101 |
| 363 | 20231110 | 123100 | 5977120300 | 54500 | 54500 | 54500 | 54500 | 192 |
| 364 | 20231110 | 123000 | 5966656300 | 54500 | 54500 | 54500 | 54400 | 28 |
| 365 | 20231110 | 122900 | 5965130400 | 54400 | 54400 | 54400 | 54400 | 60 |
| 366 | 20231110 | 122800 | 5961866400 | 54400 | 54400 | 54400 | 54300 | 482 |
| 367 | 20231110 | 122700 | 5935645700 | 54400 | 54400 | 54500 | 54400 | 383 |
| 368 | 20231110 | 122600 | 5914808500 | 54400 | 54600 | 54600 | 54400 | 147 |
| 369 | 20231110 | 122500 | 5906804000 | 54600 | 54600 | 54600 | 54600 | 15 |
| 370 | 20231110 | 122400 | 5905985000 | 54500 | 54400 | 54500 | 54400 | 106 |
| 371 | 20231110 | 122300 | 5900210500 | 54500 | 54400 | 54500 | 54400 | 301 |
| 372 | 20231110 | 122200 | 5883826100 | 54400 | 54400 | 54500 | 54400 | 273 |
| 373 | 20231110 | 122100 | 5868974100 | 54400 | 54400 | 54700 | 54400 | 1620 |
| 374 | 20231110 | 122000 | 5780666600 | 54400 | 54400 | 54400 | 54400 | 114 |
| 375 | 20231110 | 121900 | 5774465000 | 54300 | 54300 | 54400 | 54300 | 1152 |
| 376 | 20231110 | 121800 | 5711800700 | 54400 | 54300 | 54400 | 54300 | 1034 |
| 377 | 20231110 | 121700 | 5655553600 | 54300 | 54300 | 54400 | 54300 | 1021 |
| 378 | 20231110 | 121600 | 5600013300 | 54300 | 54300 | 54300 | 54300 | 42 |
| 379 | 20231110 | 121500 | 5597732700 | 54300 | 54300 | 54400 | 54300 | 96 |
| 380 | 20231110 | 121400 | 5592519800 | 54300 | 54300 | 54300 | 54300 | 100 |
| 381 | 20231110 | 121300 | 5587089800 | 54300 | 54500 | 54500 | 54300 | 504 |
| 382 | 20231110 | 121200 | 5559673200 | 54500 | 54400 | 54500 | 54400 | 249 |
| 383 | 20231110 | 121100 | 5546127400 | 54400 | 54400 | 54400 | 54400 | 0 |
| 384 | 20231110 | 121000 | 5546127400 | 54400 | 54500 | 54500 | 54400 | 70 |
| 385 | 20231110 | 120900 | 5542314400 | 54400 | 54400 | 54500 | 54400 | 59 |
| 386 | 20231110 | 120800 | 5539101800 | 54500 | 54500 | 54500 | 54500 | 35 |
| 387 | 20231110 | 120700 | 5537194300 | 54400 | 54500 | 54500 | 54400 | 244 |
| 388 | 20231110 | 120600 | 5523905400 | 54500 | 54500 | 54500 | 54400 | 30 |
| 389 | 20231110 | 120500 | 5522272900 | 54500 | 54400 | 54500 | 54400 | 388 |
| 390 | 20231110 | 120400 | 5501128900 | 54400 | 54400 | 54400 | 54300 | 377 |
| 391 | 20231110 | 120300 | 5480622400 | 54400 | 54400 | 54500 | 54400 | 120 |
| 392 | 20231110 | 120200 | 5474094300 | 54400 | 54400 | 54400 | 54400 | 134 |
| 393 | 20231110 | 120100 | 5466804700 | 54400 | 54400 | 54400 | 54400 | 52 |
| 394 | 20231110 | 120000 | 5463975900 | 54400 | 54400 | 54400 | 54300 | 319 |
| 395 | 20231110 | 115900 | 5446624200 | 54400 | 54500 | 54500 | 54300 | 813 |
| 396 | 20231110 | 115800 | 5402364300 | 54500 | 54600 | 54600 | 54500 | 452 |
| 397 | 20231110 | 115700 | 5377730200 | 54600 | 54600 | 54600 | 54500 | 162 |
| 398 | 20231110 | 115600 | 5368888000 | 54600 | 54600 | 54600 | 54600 | 30 |
| 399 | 20231110 | 115500 | 5367250000 | 54600 | 54600 | 54600 | 54600 | 79 |
| 400 | 20231110 | 115400 | 5362936600 | 54700 | 54600 | 54700 | 54600 | 884 |
| 401 | 20231110 | 115300 | 5314639500 | 54600 | 54700 | 54700 | 54600 | 140 |
| 402 | 20231110 | 115200 | 5306983500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 403 | 20231110 | 115100 | 5306983500 | 54600 | 54700 | 54700 | 54600 | 87 |
| 404 | 20231110 | 115000 | 5302229200 | 54700 | 54700 | 54700 | 54700 | 281 |
| 405 | 20231110 | 114900 | 5286858500 | 54700 | 54700 | 54800 | 54700 | 348 |
| 406 | 20231110 | 114800 | 5267810900 | 54700 | 54800 | 54800 | 54700 | 176 |
| 407 | 20231110 | 114700 | 5258173700 | 54900 | 54800 | 54900 | 54700 | 216 |
| 408 | 20231110 | 114600 | 5246339100 | 54700 | 54700 | 54700 | 54600 | 207 |
| 409 | 20231110 | 114500 | 5235018200 | 54600 | 54700 | 54700 | 54600 | 228 |
| 410 | 20231110 | 114400 | 5222549200 | 54700 | 54700 | 54700 | 54700 | 10 |
| 411 | 20231110 | 114300 | 5222002200 | 54700 | 54800 | 54800 | 54600 | 101 |
| 412 | 20231110 | 114200 | 5216478900 | 54800 | 54800 | 54800 | 54700 | 227 |
| 413 | 20231110 | 114100 | 5204048900 | 54800 | 54800 | 54800 | 54700 | 33 |
| 414 | 20231110 | 114000 | 5202242500 | 54800 | 54800 | 54800 | 54600 | 75 |
| 415 | 20231110 | 113900 | 5198139700 | 54700 | 54800 | 54800 | 54600 | 173 |
| 416 | 20231110 | 113800 | 5188682800 | 54800 | 54800 | 54800 | 54600 | 198 |
| 417 | 20231110 | 113700 | 5177852900 | 54700 | 54800 | 54800 | 54700 | 67 |
| 418 | 20231110 | 113600 | 5174187300 | 54800 | 54900 | 54900 | 54700 | 147 |
| 419 | 20231110 | 113500 | 5166128600 | 54900 | 54800 | 54900 | 54800 | 174 |
| 420 | 20231110 | 113400 | 5156580400 | 54800 | 54800 | 54900 | 54700 | 510 |
| 421 | 20231110 | 113300 | 5128669000 | 54900 | 54900 | 54900 | 54800 | 32 |
| 422 | 20231110 | 113200 | 5126914700 | 54900 | 54900 | 54900 | 54800 | 21 |
| 423 | 20231110 | 113100 | 5125762400 | 54900 | 54800 | 54900 | 54700 | 539 |
| 424 | 20231110 | 113000 | 5096267100 | 54900 | 54900 | 54900 | 54800 | 34 |
| 425 | 20231110 | 112900 | 5094403000 | 54900 | 54800 | 54900 | 54800 | 47 |
| 426 | 20231110 | 112800 | 5091824800 | 54900 | 54800 | 54900 | 54800 | 160 |
| 427 | 20231110 | 112700 | 5083056100 | 54800 | 54900 | 54900 | 54700 | 11 |
| 428 | 20231110 | 112600 | 5082453000 | 54800 | 54600 | 54800 | 54600 | 375 |
| 429 | 20231110 | 112500 | 5061942500 | 54700 | 54700 | 54700 | 54700 | 8 |
| 430 | 20231110 | 112400 | 5061504900 | 54700 | 54700 | 54700 | 54600 | 183 |
| 431 | 20231110 | 112300 | 5051500200 | 54700 | 54700 | 54700 | 54600 | 8 |
| 432 | 20231110 | 112200 | 5051062700 | 54700 | 54600 | 54700 | 54600 | 35 |
| 433 | 20231110 | 112100 | 5049150400 | 54700 | 54700 | 54700 | 54600 | 231 |
| 434 | 20231110 | 112000 | 5036525000 | 54700 | 54800 | 54800 | 54600 | 179 |
| 435 | 20231110 | 111900 | 5026734500 | 54900 | 54800 | 54900 | 54700 | 162 |
| 436 | 20231110 | 111800 | 5017856900 | 54800 | 54800 | 54900 | 54700 | 593 |
| 437 | 20231110 | 111700 | 4985396900 | 54800 | 54800 | 54800 | 54700 | 479 |
| 438 | 20231110 | 111600 | 4959149700 | 54800 | 54800 | 54800 | 54200 | 5451 |
| 439 | 20231110 | 111500 | 4661965800 | 54700 | 54700 | 54800 | 54700 | 176 |
| 440 | 20231110 | 111400 | 4652323700 | 54800 | 54800 | 55000 | 54700 | 204 |
| 441 | 20231110 | 111300 | 4641145800 | 54800 | 54700 | 54800 | 54700 | 88 |
| 442 | 20231110 | 111200 | 4636331600 | 54800 | 54800 | 54800 | 54700 | 107 |
| 443 | 20231110 | 111100 | 4630474100 | 54800 | 54700 | 54800 | 54700 | 1046 |
| 444 | 20231110 | 111000 | 4573257600 | 54700 | 54700 | 54800 | 54700 | 835 |
| 445 | 20231110 | 110900 | 4527583000 | 54700 | 54800 | 54800 | 54700 | 116 |
| 446 | 20231110 | 110800 | 4521231800 | 54800 | 54700 | 54800 | 54700 | 22 |
| 447 | 20231110 | 110700 | 4520027700 | 54700 | 54600 | 54700 | 54600 | 817 |
| 448 | 20231110 | 110600 | 4475339900 | 54600 | 54700 | 54700 | 54600 | 37 |
| 449 | 20231110 | 110500 | 4473318800 | 54700 | 54800 | 54800 | 54700 | 44 |
| 450 | 20231110 | 110400 | 4470911800 | 54800 | 54800 | 54800 | 54700 | 836 |
| 451 | 20231110 | 110300 | 4425181200 | 54800 | 54900 | 55000 | 54700 | 696 |
| 452 | 20231110 | 110200 | 4387000500 | 55000 | 55000 | 55000 | 54900 | 947 |
| 453 | 20231110 | 110100 | 4334923200 | 55000 | 55000 | 55000 | 54900 | 10 |
| 454 | 20231110 | 110000 | 4334373400 | 55000 | 55000 | 55100 | 54900 | 580 |
| 455 | 20231110 | 105900 | 4302443800 | 55100 | 55000 | 55100 | 55000 | 57 |
| 456 | 20231110 | 105800 | 4299304400 | 55100 | 55000 | 55100 | 55000 | 219 |
| 457 | 20231110 | 105700 | 4287246500 | 55000 | 55100 | 55100 | 55000 | 241 |
| 458 | 20231110 | 105600 | 4273986800 | 55000 | 55100 | 55100 | 55000 | 248 |
| 459 | 20231110 | 105500 | 4260328800 | 55100 | 55100 | 55100 | 55000 | 135 |
| 460 | 20231110 | 105400 | 4252896000 | 55100 | 55100 | 55100 | 55000 | 180 |
| 461 | 20231110 | 105300 | 4242981200 | 55100 | 55100 | 55100 | 55000 | 234 |
| 462 | 20231110 | 105200 | 4230090700 | 55100 | 55000 | 55100 | 55000 | 147 |
| 463 | 20231110 | 105100 | 4222000700 | 55100 | 55000 | 55100 | 55000 | 274 |
| 464 | 20231110 | 105000 | 4206903400 | 55100 | 55100 | 55100 | 55000 | 85 |
| 465 | 20231110 | 104900 | 4202223600 | 55100 | 55000 | 55100 | 55000 | 555 |
| 466 | 20231110 | 104800 | 4171671100 | 55100 | 55000 | 55100 | 55000 | 352 |
| 467 | 20231110 | 104700 | 4152307300 | 55000 | 54900 | 55000 | 54900 | 704 |
| 468 | 20231110 | 104600 | 4113589300 | 54800 | 54900 | 55000 | 54800 | 345 |
| 469 | 20231110 | 104500 | 4094644700 | 54900 | 54800 | 54900 | 54800 | 189 |
| 470 | 20231110 | 104400 | 4084270600 | 54900 | 54800 | 54900 | 54800 | 43 |
| 471 | 20231110 | 104300 | 4081910000 | 54900 | 54800 | 54900 | 54800 | 111 |
| 472 | 20231110 | 104200 | 4075820600 | 54900 | 54900 | 54900 | 54900 | 164 |
| 473 | 20231110 | 104100 | 4066817000 | 54900 | 54800 | 54900 | 54800 | 136 |
| 474 | 20231110 | 104000 | 4059352600 | 54800 | 54900 | 55000 | 54800 | 75 |
| 475 | 20231110 | 103900 | 4055233000 | 54900 | 54900 | 55000 | 54900 | 415 |
| 476 | 20231110 | 103800 | 4032431800 | 54900 | 55000 | 55000 | 54900 | 68 |
| 477 | 20231110 | 103700 | 4028694200 | 55000 | 55000 | 55000 | 54900 | 348 |
| 478 | 20231110 | 103600 | 4009557200 | 54900 | 54900 | 55000 | 54800 | 213 |
| 479 | 20231110 | 103500 | 3997865000 | 54900 | 54900 | 55000 | 54800 | 224 |
| 480 | 20231110 | 103400 | 3985562100 | 54900 | 54900 | 54900 | 54800 | 74 |
| 481 | 20231110 | 103300 | 3981502500 | 54900 | 54800 | 54900 | 54700 | 803 |
| 482 | 20231110 | 103200 | 3937476600 | 54700 | 54800 | 54800 | 54700 | 189 |
| 483 | 20231110 | 103100 | 3927120900 | 54800 | 54900 | 54900 | 54800 | 337 |
| 484 | 20231110 | 103000 | 3908646900 | 54900 | 54900 | 55000 | 54900 | 134 |
| 485 | 20231110 | 102900 | 3901288600 | 55000 | 55000 | 55000 | 54800 | 416 |
| 486 | 20231110 | 102800 | 3878470600 | 55000 | 55000 | 55000 | 54900 | 206 |
| 487 | 20231110 | 102700 | 3867143600 | 55000 | 55000 | 55000 | 54900 | 173 |
| 488 | 20231110 | 102600 | 3857638700 | 55000 | 55000 | 55000 | 54700 | 1038 |
| 489 | 20231110 | 102500 | 3800703800 | 55000 | 54900 | 55000 | 54900 | 220 |
| 490 | 20231110 | 102400 | 3788623900 | 54900 | 54900 | 54900 | 54800 | 608 |
| 491 | 20231110 | 102300 | 3755245300 | 54800 | 54900 | 54900 | 54700 | 846 |
| 492 | 20231110 | 102200 | 3708900200 | 54700 | 54900 | 54900 | 54600 | 3130 |
| 493 | 20231110 | 102100 | 3537605500 | 54900 | 54900 | 54900 | 54800 | 190 |
| 494 | 20231110 | 102000 | 3527174700 | 54900 | 54900 | 54900 | 54800 | 218 |
| 495 | 20231110 | 101900 | 3515214000 | 54900 | 54900 | 54900 | 54800 | 273 |
| 496 | 20231110 | 101800 | 3500228800 | 54800 | 54800 | 54900 | 54800 | 215 |
| 497 | 20231110 | 101700 | 3488425500 | 54800 | 55100 | 55100 | 54800 | 701 |
| 498 | 20231110 | 101600 | 3449869500 | 55000 | 55100 | 55100 | 55000 | 256 |
| 499 | 20231110 | 101500 | 3435787900 | 55100 | 55100 | 55200 | 55000 | 219 |
| 500 | 20231110 | 101400 | 3423709900 | 55000 | 55000 | 55100 | 55000 | 2389 |
| 501 | 20231110 | 101300 | 3292128100 | 55000 | 54900 | 55100 | 54900 | 2823 |
| 502 | 20231110 | 101200 | 3136875900 | 54900 | 54900 | 55000 | 54800 | 549 |
| 503 | 20231110 | 101100 | 3106736600 | 54800 | 54900 | 54900 | 54800 | 249 |
| 504 | 20231110 | 101000 | 3093074000 | 54800 | 54900 | 54900 | 54800 | 68 |
| 505 | 20231110 | 100900 | 3089346300 | 54800 | 54900 | 54900 | 54700 | 1419 |
| 506 | 20231110 | 100800 | 3011495200 | 54900 | 54900 | 55000 | 54900 | 632 |
| 507 | 20231110 | 100700 | 2976797300 | 54900 | 54700 | 54900 | 54700 | 1363 |
| 508 | 20231110 | 100600 | 2902085300 | 54700 | 54700 | 54800 | 54700 | 862 |
| 509 | 20231110 | 100500 | 2854906400 | 54600 | 54700 | 54700 | 54500 | 266 |
| 510 | 20231110 | 100400 | 2840375400 | 54600 | 54600 | 54700 | 54600 | 456 |
| 511 | 20231110 | 100300 | 2815476800 | 54600 | 54500 | 54600 | 54500 | 13 |
| 512 | 20231110 | 100200 | 2814767500 | 54500 | 54500 | 54600 | 54500 | 350 |
| 513 | 20231110 | 100100 | 2795692000 | 54400 | 54300 | 54500 | 54300 | 185 |
| 514 | 20231110 | 100000 | 2785630500 | 54300 | 54300 | 54400 | 54300 | 144 |
| 515 | 20231110 | 095900 | 2777799200 | 54400 | 54400 | 54500 | 54300 | 75 |
| 516 | 20231110 | 095800 | 2773720200 | 54400 | 54500 | 54500 | 54300 | 313 |
| 517 | 20231110 | 095700 | 2756707700 | 54400 | 54400 | 54500 | 54400 | 57 |
| 518 | 20231110 | 095600 | 2753603300 | 54400 | 54200 | 54400 | 54200 | 880 |
| 519 | 20231110 | 095500 | 2705809700 | 54300 | 54100 | 54300 | 54100 | 51 |
| 520 | 20231110 | 095400 | 2703046000 | 54200 | 54200 | 54200 | 54100 | 362 |
| 521 | 20231110 | 095300 | 2683433300 | 54200 | 54000 | 54200 | 54000 | 569 |
| 522 | 20231110 | 095200 | 2652643800 | 54000 | 54000 | 54200 | 53900 | 1454 |
| 523 | 20231110 | 095100 | 2574046100 | 53900 | 54000 | 54000 | 53900 | 102 |
| 524 | 20231110 | 095000 | 2568539000 | 54000 | 54000 | 54000 | 53900 | 191 |
| 525 | 20231110 | 094900 | 2558234200 | 54000 | 54100 | 54100 | 53900 | 447 |
| 526 | 20231110 | 094800 | 2534108900 | 54100 | 54100 | 54100 | 54000 | 131 |
| 527 | 20231110 | 094700 | 2527026800 | 54000 | 54000 | 54100 | 54000 | 19 |
| 528 | 20231110 | 094600 | 2526000200 | 54100 | 54000 | 54100 | 54000 | 338 |
| 529 | 20231110 | 094500 | 2507731100 | 54100 | 53900 | 54100 | 53900 | 121 |
| 530 | 20231110 | 094400 | 2501199700 | 53900 | 54000 | 54000 | 53900 | 552 |
| 531 | 20231110 | 094300 | 2471438700 | 53900 | 54000 | 54000 | 53900 | 35 |
| 532 | 20231110 | 094200 | 2469551200 | 54000 | 53900 | 54000 | 53900 | 1060 |
| 533 | 20231110 | 094100 | 2412401300 | 54000 | 54000 | 54000 | 54000 | 605 |
| 534 | 20231110 | 094000 | 2379731300 | 54100 | 54000 | 54200 | 54000 | 1739 |
| 535 | 20231110 | 093900 | 2285730600 | 54000 | 54000 | 54100 | 54000 | 628 |
| 536 | 20231110 | 093800 | 2251768600 | 54000 | 54000 | 54000 | 53900 | 567 |
| 537 | 20231110 | 093700 | 2221154600 | 54000 | 54000 | 54000 | 53900 | 228 |
| 538 | 20231110 | 093600 | 2208864400 | 54000 | 53900 | 54000 | 53900 | 316 |
| 539 | 20231110 | 093500 | 2191800700 | 54000 | 53900 | 54100 | 53900 | 354 |
| 540 | 20231110 | 093400 | 2172677700 | 53900 | 53900 | 54000 | 53800 | 1811 |
| 541 | 20231110 | 093300 | 2074993900 | 53900 | 54000 | 54100 | 53900 | 1565 |
| 542 | 20231110 | 093200 | 1990534000 | 54000 | 54100 | 54300 | 54000 | 1414 |
| 543 | 20231110 | 093100 | 1914034000 | 54000 | 54000 | 54100 | 54000 | 2058 |
| 544 | 20231110 | 093000 | 1802817600 | 54100 | 54100 | 54100 | 54000 | 2148 |
| 545 | 20231110 | 092900 | 1686639600 | 54100 | 54300 | 54300 | 54100 | 901 |
| 546 | 20231110 | 092800 | 1637768500 | 54300 | 54400 | 54400 | 54300 | 293 |
| 547 | 20231110 | 092700 | 1621846200 | 54400 | 54200 | 54400 | 54200 | 271 |
| 548 | 20231110 | 092600 | 1607117300 | 54200 | 54300 | 54400 | 54200 | 2494 |
| 549 | 20231110 | 092500 | 1471853600 | 54300 | 54300 | 54500 | 54300 | 328 |
| 550 | 20231110 | 092400 | 1454029900 | 54300 | 54400 | 54400 | 54300 | 153 |
| 551 | 20231110 | 092300 | 1445707200 | 54400 | 54400 | 54500 | 54400 | 447 |
| 552 | 20231110 | 092200 | 1421384200 | 54400 | 54400 | 54400 | 54400 | 420 |
| 553 | 20231110 | 092100 | 1398536200 | 54500 | 54400 | 54500 | 54400 | 65 |
| 554 | 20231110 | 092000 | 1394999100 | 54400 | 54300 | 54500 | 54300 | 842 |
| 555 | 20231110 | 091900 | 1349213700 | 54300 | 54500 | 54500 | 54300 | 759 |
| 556 | 20231110 | 091800 | 1307879500 | 54600 | 54400 | 54600 | 54400 | 869 |
| 557 | 20231110 | 091700 | 1260565700 | 54500 | 54500 | 54600 | 54400 | 1494 |
| 558 | 20231110 | 091600 | 1179131800 | 54600 | 54600 | 54700 | 54500 | 130 |
| 559 | 20231110 | 091500 | 1172034700 | 54600 | 54700 | 54700 | 54600 | 589 |
| 560 | 20231110 | 091400 | 1139874300 | 54600 | 54800 | 54800 | 54600 | 328 |
| 561 | 20231110 | 091300 | 1121934000 | 54800 | 54800 | 54800 | 54700 | 334 |
| 562 | 20231110 | 091200 | 1103631900 | 54800 | 54800 | 54800 | 54700 | 23 |
| 563 | 20231110 | 091100 | 1102372500 | 54800 | 54600 | 54900 | 54600 | 631 |
| 564 | 20231110 | 091000 | 1067774900 | 54700 | 54600 | 54900 | 54600 | 1888 |
| 565 | 20231110 | 090900 | 964536800 | 54600 | 54700 | 54700 | 54500 | 891 |
| 566 | 20231110 | 090800 | 915909800 | 54700 | 54900 | 55000 | 54700 | 823 |
| 567 | 20231110 | 090700 | 870849700 | 55000 | 54800 | 55000 | 54800 | 1055 |
| 568 | 20231110 | 090600 | 812946200 | 54800 | 54600 | 54800 | 54600 | 396 |
| 569 | 20231110 | 090500 | 791283400 | 54500 | 54700 | 54800 | 54500 | 264 |
| 570 | 20231110 | 090400 | 776852600 | 54700 | 54700 | 54800 | 54600 | 386 |
| 571 | 20231110 | 090300 | 755742100 | 54700 | 54800 | 54900 | 54500 | 8127 |
| 572 | 20231110 | 090200 | 311294200 | 54800 | 54600 | 54900 | 54600 | 1527 |
| 573 | 20231110 | 090100 | 227538800 | 54700 | 54400 | 54800 | 54200 | 2377 |
| 574 | 20231110 | 090000 | 98119300 | 54500 | 54600 | 54600 | 54400 | 1797 |