31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 4963 |
| 3 | 20231108 | 183100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20231108 | 183000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20231108 | 182900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20231108 | 182800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20231108 | 182700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20231108 | 182600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20231108 | 182500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20231108 | 182400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20231108 | 182300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20231108 | 182200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20231108 | 182100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20231108 | 182000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20231108 | 181900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20231108 | 181800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20231108 | 181700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20231108 | 181600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20231108 | 181500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20231108 | 181400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20231108 | 181300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20231108 | 181200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20231108 | 181100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20231108 | 181000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20231108 | 180900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20231108 | 180800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20231108 | 180700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20231108 | 180600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20231108 | 180500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20231108 | 180400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20231108 | 180300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20231108 | 180200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 4963 |
| 33 | 20231108 | 180100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20231108 | 180000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20231108 | 175900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20231108 | 175800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20231108 | 175700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20231108 | 175600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20231108 | 175500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20231108 | 175400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20231108 | 175300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20231108 | 175200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20231108 | 175100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20231108 | 175000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20231108 | 174900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20231108 | 174800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20231108 | 174700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20231108 | 174600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20231108 | 174500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20231108 | 174400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20231108 | 174300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20231108 | 174200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20231108 | 174100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20231108 | 174000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20231108 | 173900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20231108 | 173800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20231108 | 173700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20231108 | 173600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20231108 | 173500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20231108 | 173400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20231108 | 173300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20231108 | 173200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 4963 |
| 63 | 20231108 | 173100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20231108 | 173000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20231108 | 172900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20231108 | 172800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20231108 | 172700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20231108 | 172600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20231108 | 172500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20231108 | 172400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20231108 | 172300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20231108 | 172200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20231108 | 172100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20231108 | 172000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20231108 | 171900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20231108 | 171800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20231108 | 171700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20231108 | 171600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20231108 | 171500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20231108 | 171400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20231108 | 171300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20231108 | 171200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20231108 | 171100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20231108 | 171000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20231108 | 170900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20231108 | 170800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20231108 | 170700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20231108 | 170600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20231108 | 170500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20231108 | 170400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20231108 | 170300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20231108 | 170200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 4963 |
| 93 | 20231108 | 170100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20231108 | 170000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20231108 | 165900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20231108 | 165800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20231108 | 165700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20231108 | 165600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20231108 | 165500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20231108 | 165400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20231108 | 165300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20231108 | 165200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20231108 | 165100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20231108 | 165000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20231108 | 164900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20231108 | 164800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20231108 | 164700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20231108 | 164600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20231108 | 164500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20231108 | 164400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20231108 | 164300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20231108 | 164200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20231108 | 164100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20231108 | 164000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20231108 | 163900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20231108 | 163800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20231108 | 163700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20231108 | 163600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20231108 | 163500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20231108 | 163400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20231108 | 163300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20231108 | 163200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 4963 |
| 123 | 20231108 | 163100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20231108 | 163000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20231108 | 162900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20231108 | 162800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20231108 | 162700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20231108 | 162600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20231108 | 162500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20231108 | 162400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20231108 | 162300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20231108 | 162200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20231108 | 162100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20231108 | 162000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20231108 | 161900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20231108 | 161800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20231108 | 161700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20231108 | 161600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20231108 | 161500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20231108 | 161400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20231108 | 161300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20231108 | 161200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20231108 | 161100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20231108 | 161000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20231108 | 160900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20231108 | 160800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20231108 | 160700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20231108 | 160600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20231108 | 160500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20231108 | 160400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20231108 | 160300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20231108 | 160200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 4963 |
| 153 | 20231108 | 160100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20231108 | 160000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20231108 | 155900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20231108 | 155800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20231108 | 155700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20231108 | 155600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20231108 | 155500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20231108 | 155400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20231108 | 155300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20231108 | 155200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20231108 | 155100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20231108 | 155000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20231108 | 154900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20231108 | 154800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20231108 | 154700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20231108 | 154600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20231108 | 154500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20231108 | 154400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20231108 | 154300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20231108 | 154200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20231108 | 154100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20231108 | 154000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20231108 | 153900 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20231108 | 153800 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20231108 | 153700 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20231108 | 153600 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20231108 | 153500 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20231108 | 153400 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20231108 | 153300 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20231108 | 153200 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 4963 |
| 183 | 20231108 | 153100 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20231108 | 153000 | 12815188900 | 54600 | 54600 | 54600 | 54600 | 4963 |
| 185 | 20231108 | 152900 | 12544209100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20231108 | 152800 | 12544209100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20231108 | 152700 | 12544209100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20231108 | 152600 | 12544209100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20231108 | 152500 | 12544209100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20231108 | 152400 | 12544209100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20231108 | 152300 | 12544209100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20231108 | 152200 | 12544209100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20231108 | 152100 | 12544209100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20231108 | 152000 | 12544209100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20231108 | 151900 | 12544209100 | 54700 | 54800 | 54800 | 54600 | 418 |
| 196 | 20231108 | 151800 | 12521351200 | 54800 | 54700 | 54800 | 54700 | 802 |
| 197 | 20231108 | 151700 | 12477419500 | 54700 | 54700 | 54800 | 54600 | 649 |
| 198 | 20231108 | 151600 | 12441916000 | 54600 | 54800 | 54800 | 54600 | 1840 |
| 199 | 20231108 | 151500 | 12341235700 | 54700 | 54800 | 54800 | 54700 | 335 |
| 200 | 20231108 | 151400 | 12322884000 | 54800 | 54800 | 54800 | 54800 | 354 |
| 201 | 20231108 | 151300 | 12303484800 | 54700 | 54800 | 54800 | 54700 | 155 |
| 202 | 20231108 | 151200 | 12294994800 | 54800 | 54500 | 54800 | 54500 | 3193 |
| 203 | 20231108 | 151100 | 12120558100 | 54500 | 54600 | 54600 | 54500 | 212 |
| 204 | 20231108 | 151000 | 12108987900 | 54600 | 54500 | 54600 | 54500 | 318 |
| 205 | 20231108 | 150900 | 12091646600 | 54500 | 54600 | 54600 | 54500 | 301 |
| 206 | 20231108 | 150800 | 12075214100 | 54600 | 54600 | 54600 | 54500 | 215 |
| 207 | 20231108 | 150700 | 12063477200 | 54600 | 54500 | 54600 | 54500 | 159 |
| 208 | 20231108 | 150600 | 12054796600 | 54500 | 54600 | 54600 | 54500 | 1178 |
| 209 | 20231108 | 150500 | 11990575300 | 54600 | 54600 | 54600 | 54500 | 273 |
| 210 | 20231108 | 150400 | 11975679600 | 54500 | 54500 | 54600 | 54500 | 597 |
| 211 | 20231108 | 150300 | 11943142400 | 54600 | 54600 | 54600 | 54500 | 315 |
| 212 | 20231108 | 150200 | 11925958200 | 54500 | 54500 | 54600 | 54500 | 280 |
| 213 | 20231108 | 150100 | 11910689000 | 54600 | 54600 | 54600 | 54500 | 102 |
| 214 | 20231108 | 150000 | 11905129300 | 54600 | 54600 | 54600 | 54500 | 338 |
| 215 | 20231108 | 145900 | 11886682700 | 54600 | 54600 | 54700 | 54600 | 162 |
| 216 | 20231108 | 145800 | 11877837200 | 54600 | 54800 | 54800 | 54500 | 436 |
| 217 | 20231108 | 145700 | 11854030300 | 54800 | 54600 | 54800 | 54600 | 464 |
| 218 | 20231108 | 145600 | 11828652900 | 54700 | 54700 | 54700 | 54600 | 79 |
| 219 | 20231108 | 145500 | 11824337800 | 54700 | 54700 | 54700 | 54600 | 3143 |
| 220 | 20231108 | 145400 | 11652518800 | 54700 | 54700 | 54700 | 54600 | 145 |
| 221 | 20231108 | 145300 | 11644590900 | 54700 | 54700 | 54700 | 54600 | 96 |
| 222 | 20231108 | 145200 | 11639340100 | 54700 | 54500 | 54700 | 54500 | 1111 |
| 223 | 20231108 | 145100 | 11578709000 | 54500 | 54600 | 54600 | 54500 | 255 |
| 224 | 20231108 | 145000 | 11564796100 | 54700 | 54500 | 54700 | 54500 | 383 |
| 225 | 20231108 | 144900 | 11543893900 | 54600 | 54600 | 54600 | 54600 | 240 |
| 226 | 20231108 | 144800 | 11530789900 | 54600 | 54600 | 54700 | 54600 | 1013 |
| 227 | 20231108 | 144700 | 11475468100 | 54600 | 54500 | 54600 | 54400 | 2649 |
| 228 | 20231108 | 144600 | 11331050000 | 54500 | 54400 | 54500 | 54400 | 2 |
| 229 | 20231108 | 144500 | 11330941100 | 54400 | 54400 | 54500 | 54400 | 274 |
| 230 | 20231108 | 144400 | 11316024700 | 54400 | 54400 | 54400 | 54400 | 479 |
| 231 | 20231108 | 144300 | 11289967100 | 54500 | 54500 | 54600 | 54500 | 637 |
| 232 | 20231108 | 144200 | 11255250100 | 54400 | 54500 | 54500 | 54400 | 1245 |
| 233 | 20231108 | 144100 | 11187400400 | 54600 | 54600 | 54600 | 54500 | 112 |
| 234 | 20231108 | 144000 | 11181285500 | 54500 | 54600 | 54600 | 54500 | 1153 |
| 235 | 20231108 | 143900 | 11118332000 | 54500 | 54500 | 54600 | 54500 | 100 |
| 236 | 20231108 | 143800 | 11112879000 | 54500 | 54600 | 54600 | 54500 | 161 |
| 237 | 20231108 | 143700 | 11104092100 | 54600 | 54600 | 54600 | 54500 | 254 |
| 238 | 20231108 | 143600 | 11090236700 | 54500 | 54600 | 54600 | 54500 | 224 |
| 239 | 20231108 | 143500 | 11078028400 | 54500 | 54500 | 54600 | 54500 | 77 |
| 240 | 20231108 | 143400 | 11073831500 | 54500 | 54500 | 54600 | 54500 | 1202 |
| 241 | 20231108 | 143300 | 11008222400 | 54500 | 54500 | 54500 | 54400 | 39 |
| 242 | 20231108 | 143200 | 11006097700 | 54500 | 54500 | 54600 | 54400 | 841 |
| 243 | 20231108 | 143100 | 10960267800 | 54600 | 54500 | 54600 | 54500 | 1214 |
| 244 | 20231108 | 143000 | 10894104300 | 54500 | 54600 | 54600 | 54500 | 1735 |
| 245 | 20231108 | 142900 | 10799375500 | 54600 | 54600 | 54700 | 54600 | 321 |
| 246 | 20231108 | 142800 | 10781843400 | 54700 | 54600 | 54700 | 54600 | 618 |
| 247 | 20231108 | 142700 | 10748100000 | 54600 | 54700 | 54700 | 54600 | 613 |
| 248 | 20231108 | 142600 | 10714570500 | 54700 | 54700 | 54800 | 54700 | 90 |
| 249 | 20231108 | 142500 | 10709647100 | 54800 | 54800 | 54800 | 54800 | 84 |
| 250 | 20231108 | 142400 | 10705043900 | 54700 | 54700 | 54800 | 54700 | 199 |
| 251 | 20231108 | 142300 | 10694148400 | 54700 | 54900 | 54900 | 54700 | 1706 |
| 252 | 20231108 | 142200 | 10600803300 | 54900 | 54900 | 54900 | 54900 | 115 |
| 253 | 20231108 | 142100 | 10594489800 | 54800 | 54800 | 54800 | 54700 | 363 |
| 254 | 20231108 | 142000 | 10574605400 | 54800 | 54800 | 54800 | 54800 | 296 |
| 255 | 20231108 | 141900 | 10558384600 | 54800 | 54900 | 54900 | 54800 | 122 |
| 256 | 20231108 | 141800 | 10551688100 | 54900 | 54700 | 54900 | 54700 | 1337 |
| 257 | 20231108 | 141700 | 10478493400 | 54700 | 54800 | 54900 | 54700 | 3896 |
| 258 | 20231108 | 141600 | 10265309500 | 54800 | 54800 | 54800 | 54800 | 276 |
| 259 | 20231108 | 141500 | 10250184700 | 54900 | 55000 | 55000 | 54900 | 969 |
| 260 | 20231108 | 141400 | 10196984700 | 54900 | 55000 | 55000 | 54900 | 15 |
| 261 | 20231108 | 141300 | 10196161100 | 54900 | 55000 | 55000 | 54900 | 611 |
| 262 | 20231108 | 141200 | 10162559100 | 55000 | 55000 | 55000 | 55000 | 11 |
| 263 | 20231108 | 141100 | 10161954100 | 55000 | 54900 | 55000 | 54800 | 700 |
| 264 | 20231108 | 141000 | 10123524100 | 55000 | 55000 | 55000 | 55000 | 1 |
| 265 | 20231108 | 140900 | 10123469100 | 54900 | 55000 | 55000 | 54900 | 52 |
| 266 | 20231108 | 140800 | 10120612200 | 55000 | 55000 | 55000 | 55000 | 166 |
| 267 | 20231108 | 140700 | 10111482200 | 54900 | 55000 | 55000 | 54900 | 220 |
| 268 | 20231108 | 140600 | 10099404100 | 54900 | 54900 | 54900 | 54900 | 64 |
| 269 | 20231108 | 140500 | 10095890500 | 54900 | 54900 | 54900 | 54900 | 392 |
| 270 | 20231108 | 140400 | 10074369700 | 54900 | 54900 | 55000 | 54900 | 1491 |
| 271 | 20231108 | 140300 | 9992511700 | 54900 | 55000 | 55000 | 54900 | 66 |
| 272 | 20231108 | 140200 | 9988884200 | 54900 | 55000 | 55000 | 54900 | 154 |
| 273 | 20231108 | 140100 | 9980416100 | 55000 | 54900 | 55000 | 54900 | 318 |
| 274 | 20231108 | 140000 | 9962949600 | 54900 | 54900 | 55000 | 54900 | 75 |
| 275 | 20231108 | 135900 | 9958830000 | 55000 | 55000 | 55000 | 54900 | 35 |
| 276 | 20231108 | 135800 | 9956908000 | 55000 | 55000 | 55000 | 55000 | 21 |
| 277 | 20231108 | 135700 | 9955753000 | 55000 | 55000 | 55000 | 54900 | 29 |
| 278 | 20231108 | 135600 | 9954158700 | 54900 | 55000 | 55000 | 54900 | 393 |
| 279 | 20231108 | 135500 | 9932582900 | 55000 | 55100 | 55100 | 55000 | 387 |
| 280 | 20231108 | 135400 | 9911294900 | 55000 | 55000 | 55100 | 55000 | 49 |
| 281 | 20231108 | 135300 | 9908598400 | 55000 | 55100 | 55100 | 55000 | 171 |
| 282 | 20231108 | 135200 | 9899191400 | 55100 | 55000 | 55100 | 55000 | 215 |
| 283 | 20231108 | 135100 | 9887353800 | 55000 | 54800 | 55000 | 54800 | 295 |
| 284 | 20231108 | 135000 | 9871161800 | 54800 | 55000 | 55000 | 54800 | 250 |
| 285 | 20231108 | 134900 | 9857427800 | 55000 | 54900 | 55000 | 54900 | 68 |
| 286 | 20231108 | 134800 | 9853693200 | 55000 | 55000 | 55000 | 54900 | 452 |
| 287 | 20231108 | 134700 | 9828863200 | 55000 | 55000 | 55000 | 55000 | 110 |
| 288 | 20231108 | 134600 | 9822813200 | 55000 | 55100 | 55100 | 55000 | 221 |
| 289 | 20231108 | 134500 | 9810656900 | 55100 | 55100 | 55100 | 55000 | 188 |
| 290 | 20231108 | 134400 | 9800305300 | 55100 | 55000 | 55100 | 54900 | 17 |
| 291 | 20231108 | 134300 | 9799370600 | 55000 | 55100 | 55100 | 55000 | 710 |
| 292 | 20231108 | 134200 | 9760312100 | 55100 | 55000 | 55100 | 55000 | 143 |
| 293 | 20231108 | 134100 | 9752434800 | 55000 | 55000 | 55000 | 55000 | 72 |
| 294 | 20231108 | 134000 | 9748474800 | 55000 | 55000 | 55000 | 55000 | 364 |
| 295 | 20231108 | 133900 | 9728454800 | 55000 | 54900 | 55000 | 54900 | 259 |
| 296 | 20231108 | 133800 | 9714233300 | 54900 | 54900 | 55000 | 54900 | 533 |
| 297 | 20231108 | 133700 | 9684969700 | 55000 | 55000 | 55000 | 55000 | 123 |
| 298 | 20231108 | 133600 | 9678204700 | 54900 | 54900 | 55000 | 54900 | 53 |
| 299 | 20231108 | 133500 | 9675292900 | 54900 | 54900 | 55000 | 54800 | 2545 |
| 300 | 20231108 | 133400 | 9535793300 | 54900 | 54800 | 54900 | 54800 | 19 |
| 301 | 20231108 | 133300 | 9534750400 | 54900 | 54900 | 54900 | 54800 | 96 |
| 302 | 20231108 | 133200 | 9529481800 | 54800 | 54800 | 54900 | 54800 | 59 |
| 303 | 20231108 | 133100 | 9526246100 | 54800 | 54800 | 54900 | 54800 | 37 |
| 304 | 20231108 | 133000 | 9524215200 | 54800 | 55000 | 55000 | 54800 | 845 |
| 305 | 20231108 | 132900 | 9477822900 | 54900 | 55000 | 55000 | 54900 | 53 |
| 306 | 20231108 | 132800 | 9474913000 | 55000 | 54900 | 55000 | 54900 | 25 |
| 307 | 20231108 | 132700 | 9473538200 | 55000 | 55000 | 55000 | 55000 | 22 |
| 308 | 20231108 | 132600 | 9472328200 | 55000 | 55000 | 55100 | 54900 | 635 |
| 309 | 20231108 | 132500 | 9437430100 | 55000 | 55000 | 55100 | 55000 | 241 |
| 310 | 20231108 | 132400 | 9424156600 | 55000 | 55000 | 55100 | 55000 | 47 |
| 311 | 20231108 | 132300 | 9421567700 | 55100 | 55000 | 55100 | 55000 | 131 |
| 312 | 20231108 | 132200 | 9414352600 | 55100 | 55000 | 55100 | 55000 | 25 |
| 313 | 20231108 | 132100 | 9412975200 | 55000 | 55100 | 55100 | 55000 | 446 |
| 314 | 20231108 | 132000 | 9388431300 | 55100 | 55000 | 55100 | 55000 | 74 |
| 315 | 20231108 | 131900 | 9384361200 | 55000 | 55000 | 55100 | 55000 | 36 |
| 316 | 20231108 | 131800 | 9382380800 | 55100 | 55000 | 55100 | 55000 | 183 |
| 317 | 20231108 | 131700 | 9372297600 | 55100 | 55100 | 55100 | 55100 | 5 |
| 318 | 20231108 | 131600 | 9372022100 | 55000 | 55100 | 55100 | 55000 | 115 |
| 319 | 20231108 | 131500 | 9365686700 | 55000 | 55100 | 55100 | 55000 | 137 |
| 320 | 20231108 | 131400 | 9358143300 | 55000 | 55000 | 55100 | 55000 | 5 |
| 321 | 20231108 | 131300 | 9357868200 | 55000 | 55000 | 55100 | 55000 | 120 |
| 322 | 20231108 | 131200 | 9351257500 | 55000 | 55000 | 55000 | 55000 | 0 |
| 323 | 20231108 | 131100 | 9351257500 | 55000 | 55000 | 55100 | 55000 | 177 |
| 324 | 20231108 | 131000 | 9341512500 | 55100 | 55100 | 55100 | 55100 | 65 |
| 325 | 20231108 | 130900 | 9337931000 | 55100 | 55000 | 55100 | 54900 | 43 |
| 326 | 20231108 | 130800 | 9335569400 | 55100 | 55000 | 55100 | 55000 | 185 |
| 327 | 20231108 | 130700 | 9325384300 | 55000 | 55000 | 55000 | 55000 | 101 |
| 328 | 20231108 | 130600 | 9319829300 | 55100 | 55000 | 55100 | 55000 | 127 |
| 329 | 20231108 | 130500 | 9312833800 | 55000 | 55000 | 55000 | 54900 | 226 |
| 330 | 20231108 | 130400 | 9300415500 | 55000 | 55000 | 55000 | 54900 | 582 |
| 331 | 20231108 | 130300 | 9268405600 | 54900 | 54900 | 55000 | 54900 | 282 |
| 332 | 20231108 | 130200 | 9252920800 | 55000 | 55000 | 55000 | 55000 | 258 |
| 333 | 20231108 | 130100 | 9238730800 | 55000 | 55000 | 55000 | 54900 | 897 |
| 334 | 20231108 | 130000 | 9189397600 | 54900 | 54900 | 55000 | 54900 | 59 |
| 335 | 20231108 | 125900 | 9186152900 | 55000 | 55000 | 55000 | 54900 | 242 |
| 336 | 20231108 | 125800 | 9172847800 | 54900 | 54900 | 55000 | 54900 | 240 |
| 337 | 20231108 | 125700 | 9159660600 | 54900 | 55000 | 55000 | 54900 | 78 |
| 338 | 20231108 | 125600 | 9155372900 | 55000 | 54900 | 55000 | 54900 | 145 |
| 339 | 20231108 | 125500 | 9147401500 | 55000 | 55000 | 55000 | 55000 | 72 |
| 340 | 20231108 | 125400 | 9143441500 | 54900 | 55000 | 55000 | 54900 | 249 |
| 341 | 20231108 | 125300 | 9129761300 | 54900 | 54900 | 55000 | 54900 | 156 |
| 342 | 20231108 | 125200 | 9121183500 | 54900 | 55000 | 55000 | 54900 | 181 |
| 343 | 20231108 | 125100 | 9111230200 | 54900 | 54900 | 55000 | 54900 | 6 |
| 344 | 20231108 | 125000 | 9110900700 | 54900 | 54900 | 55000 | 54900 | 86 |
| 345 | 20231108 | 124900 | 9106179000 | 54900 | 54900 | 55000 | 54900 | 116 |
| 346 | 20231108 | 124800 | 9099800500 | 54900 | 54900 | 54900 | 54900 | 19 |
| 347 | 20231108 | 124700 | 9098757400 | 54900 | 55000 | 55000 | 54900 | 103 |
| 348 | 20231108 | 124600 | 9093100600 | 54900 | 55000 | 55000 | 54900 | 81 |
| 349 | 20231108 | 124500 | 9088651100 | 54900 | 54900 | 55000 | 54900 | 13 |
| 350 | 20231108 | 124400 | 9087936400 | 54900 | 54900 | 55000 | 54900 | 189 |
| 351 | 20231108 | 124300 | 9077560200 | 54900 | 54800 | 54900 | 54800 | 4 |
| 352 | 20231108 | 124200 | 9077340800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 353 | 20231108 | 124100 | 9077340800 | 54800 | 54800 | 54800 | 54800 | 37 |
| 354 | 20231108 | 124000 | 9075313200 | 54900 | 54800 | 54900 | 54800 | 405 |
| 355 | 20231108 | 123900 | 9053118700 | 54900 | 54800 | 54900 | 54800 | 132 |
| 356 | 20231108 | 123800 | 9045873000 | 54800 | 54800 | 54800 | 54800 | 6 |
| 357 | 20231108 | 123700 | 9045544200 | 54900 | 54900 | 54900 | 54900 | 115 |
| 358 | 20231108 | 123600 | 9039230700 | 54900 | 54800 | 54900 | 54800 | 121 |
| 359 | 20231108 | 123500 | 9032599600 | 54900 | 54800 | 54900 | 54800 | 93 |
| 360 | 20231108 | 123400 | 9027503100 | 54700 | 54800 | 54800 | 54700 | 388 |
| 361 | 20231108 | 123300 | 9006248600 | 54800 | 54700 | 54800 | 54700 | 219 |
| 362 | 20231108 | 123200 | 8994247600 | 54800 | 54900 | 54900 | 54800 | 661 |
| 363 | 20231108 | 123100 | 8958014700 | 54900 | 54900 | 54900 | 54900 | 23 |
| 364 | 20231108 | 123000 | 8956752000 | 55000 | 55000 | 55000 | 54900 | 564 |
| 365 | 20231108 | 122900 | 8925758000 | 54900 | 55000 | 55000 | 54900 | 9 |
| 366 | 20231108 | 122800 | 8925263200 | 55000 | 54900 | 55000 | 54900 | 40 |
| 367 | 20231108 | 122700 | 8923065000 | 55000 | 55000 | 55000 | 54900 | 181 |
| 368 | 20231108 | 122600 | 8913111200 | 54900 | 54800 | 54900 | 54800 | 33 |
| 369 | 20231108 | 122500 | 8911299700 | 54800 | 54800 | 55000 | 54800 | 269 |
| 370 | 20231108 | 122400 | 8896532000 | 54800 | 54800 | 54800 | 54800 | 590 |
| 371 | 20231108 | 122300 | 8864200000 | 54700 | 54700 | 54800 | 54700 | 30 |
| 372 | 20231108 | 122200 | 8862558700 | 54700 | 54700 | 54800 | 54700 | 18 |
| 373 | 20231108 | 122100 | 8861574000 | 54700 | 54700 | 54700 | 54700 | 5 |
| 374 | 20231108 | 122000 | 8861300500 | 54800 | 54800 | 54800 | 54700 | 315 |
| 375 | 20231108 | 121900 | 8844040000 | 54700 | 54700 | 54700 | 54700 | 3 |
| 376 | 20231108 | 121800 | 8843875900 | 54800 | 54700 | 54800 | 54700 | 107 |
| 377 | 20231108 | 121700 | 8838019000 | 54800 | 54800 | 54800 | 54800 | 2 |
| 378 | 20231108 | 121600 | 8837909400 | 54700 | 54800 | 54800 | 54700 | 161 |
| 379 | 20231108 | 121500 | 8829101800 | 54700 | 54700 | 54800 | 54700 | 122 |
| 380 | 20231108 | 121400 | 8822418300 | 54700 | 54800 | 54800 | 54700 | 49 |
| 381 | 20231108 | 121300 | 8819733200 | 54800 | 54700 | 54800 | 54700 | 174 |
| 382 | 20231108 | 121200 | 8810201300 | 54800 | 54800 | 54800 | 54800 | 111 |
| 383 | 20231108 | 121100 | 8804118500 | 54700 | 54800 | 54800 | 54700 | 717 |
| 384 | 20231108 | 121000 | 8764862200 | 54900 | 54900 | 54900 | 54900 | 109 |
| 385 | 20231108 | 120900 | 8758878100 | 54800 | 54800 | 54900 | 54800 | 66 |
| 386 | 20231108 | 120800 | 8755261200 | 54800 | 54800 | 54900 | 54800 | 174 |
| 387 | 20231108 | 120700 | 8745725900 | 54800 | 55000 | 55000 | 54800 | 214 |
| 388 | 20231108 | 120600 | 8733997900 | 54800 | 55000 | 55000 | 54800 | 616 |
| 389 | 20231108 | 120500 | 8700221100 | 55000 | 54900 | 55000 | 54900 | 183 |
| 390 | 20231108 | 120400 | 8690173200 | 54900 | 54900 | 54900 | 54900 | 196 |
| 391 | 20231108 | 120300 | 8679412800 | 55000 | 54900 | 55000 | 54900 | 103 |
| 392 | 20231108 | 120200 | 8673747900 | 55000 | 55000 | 55000 | 55000 | 143 |
| 393 | 20231108 | 120100 | 8665882900 | 55000 | 54900 | 55100 | 54900 | 415 |
| 394 | 20231108 | 120000 | 8643077100 | 54900 | 54800 | 54900 | 54800 | 162 |
| 395 | 20231108 | 115900 | 8634183500 | 54900 | 54900 | 55000 | 54900 | 426 |
| 396 | 20231108 | 115800 | 8610785300 | 54900 | 54800 | 54900 | 54800 | 399 |
| 397 | 20231108 | 115700 | 8588910300 | 54900 | 54900 | 54900 | 54800 | 356 |
| 398 | 20231108 | 115600 | 8569367500 | 54800 | 54800 | 54800 | 54800 | 122 |
| 399 | 20231108 | 115500 | 8562681900 | 54800 | 54900 | 54900 | 54800 | 177 |
| 400 | 20231108 | 115400 | 8552965200 | 54900 | 55000 | 55000 | 54900 | 100 |
| 401 | 20231108 | 115300 | 8547474500 | 54900 | 55000 | 55000 | 54900 | 200 |
| 402 | 20231108 | 115200 | 8536477500 | 55000 | 55000 | 55100 | 55000 | 1068 |
| 403 | 20231108 | 115100 | 8477651300 | 55000 | 55100 | 55100 | 55000 | 2 |
| 404 | 20231108 | 115000 | 8477541200 | 55100 | 55000 | 55100 | 55000 | 77 |
| 405 | 20231108 | 114900 | 8473305800 | 55000 | 55100 | 55100 | 55000 | 205 |
| 406 | 20231108 | 114800 | 8462012200 | 55100 | 54900 | 55100 | 54900 | 33 |
| 407 | 20231108 | 114700 | 8460195200 | 54900 | 55000 | 55100 | 54900 | 136 |
| 408 | 20231108 | 114600 | 8452718200 | 55000 | 55000 | 55000 | 54900 | 144 |
| 409 | 20231108 | 114500 | 8444800000 | 54900 | 54900 | 54900 | 54900 | 32 |
| 410 | 20231108 | 114400 | 8443043200 | 54900 | 54900 | 55000 | 54900 | 181 |
| 411 | 20231108 | 114300 | 8433095600 | 55000 | 54900 | 55000 | 54900 | 2 |
| 412 | 20231108 | 114200 | 8432985700 | 54900 | 54900 | 54900 | 54900 | 10 |
| 413 | 20231108 | 114100 | 8432436700 | 54900 | 54900 | 54900 | 54900 | 285 |
| 414 | 20231108 | 114000 | 8416790200 | 54900 | 54900 | 54900 | 54900 | 313 |
| 415 | 20231108 | 113900 | 8399606500 | 54800 | 54900 | 54900 | 54700 | 1726 |
| 416 | 20231108 | 113800 | 8305022600 | 54900 | 54800 | 54900 | 54800 | 85 |
| 417 | 20231108 | 113700 | 8300364500 | 54800 | 54900 | 54900 | 54800 | 118 |
| 418 | 20231108 | 113600 | 8293887900 | 54900 | 55000 | 55000 | 54800 | 1629 |
| 419 | 20231108 | 113500 | 8204456500 | 55000 | 54900 | 55000 | 54900 | 18 |
| 420 | 20231108 | 113400 | 8203467100 | 54900 | 55000 | 55000 | 54900 | 158 |
| 421 | 20231108 | 113300 | 8194780200 | 55000 | 54900 | 55000 | 54900 | 80 |
| 422 | 20231108 | 113200 | 8190385500 | 54900 | 54900 | 55000 | 54900 | 53 |
| 423 | 20231108 | 113100 | 8187472700 | 54900 | 54900 | 55100 | 54900 | 54 |
| 424 | 20231108 | 113000 | 8184505700 | 54900 | 55000 | 55000 | 54900 | 3 |
| 425 | 20231108 | 112900 | 8184340800 | 55000 | 55000 | 55000 | 54900 | 43 |
| 426 | 20231108 | 112800 | 8181976000 | 55000 | 55000 | 55100 | 54900 | 1076 |
| 427 | 20231108 | 112700 | 8122795700 | 55100 | 55000 | 55100 | 55000 | 352 |
| 428 | 20231108 | 112600 | 8103435000 | 55000 | 55000 | 55000 | 55000 | 28 |
| 429 | 20231108 | 112500 | 8101895000 | 55000 | 55000 | 55100 | 55000 | 37 |
| 430 | 20231108 | 112400 | 8099858000 | 55000 | 55000 | 55100 | 55000 | 76 |
| 431 | 20231108 | 112300 | 8095675600 | 55000 | 55000 | 55000 | 55000 | 93 |
| 432 | 20231108 | 112200 | 8090560600 | 55100 | 55200 | 55200 | 55100 | 495 |
| 433 | 20231108 | 112100 | 8063284200 | 55300 | 55300 | 55300 | 55200 | 108 |
| 434 | 20231108 | 112000 | 8057322000 | 55200 | 55300 | 55300 | 55200 | 611 |
| 435 | 20231108 | 111900 | 8023584600 | 55200 | 55200 | 55200 | 55200 | 22 |
| 436 | 20231108 | 111800 | 8022370200 | 55200 | 55100 | 55300 | 55100 | 250 |
| 437 | 20231108 | 111700 | 8008564800 | 55200 | 55200 | 55200 | 55100 | 1584 |
| 438 | 20231108 | 111600 | 7921228000 | 55200 | 55200 | 55300 | 55200 | 211 |
| 439 | 20231108 | 111500 | 7909563800 | 55200 | 55200 | 55200 | 55200 | 95 |
| 440 | 20231108 | 111400 | 7904319800 | 55300 | 55200 | 55300 | 55200 | 67 |
| 441 | 20231108 | 111300 | 7900620900 | 55200 | 55200 | 55300 | 55200 | 183 |
| 442 | 20231108 | 111200 | 7890512900 | 55300 | 55200 | 55300 | 55200 | 454 |
| 443 | 20231108 | 111100 | 7865442000 | 55300 | 55200 | 55300 | 55200 | 61 |
| 444 | 20231108 | 111000 | 7862072500 | 55300 | 55200 | 55300 | 55200 | 373 |
| 445 | 20231108 | 110900 | 7841473000 | 55200 | 55100 | 55200 | 55100 | 21 |
| 446 | 20231108 | 110800 | 7840315000 | 55200 | 55100 | 55200 | 55100 | 227 |
| 447 | 20231108 | 110700 | 7827784900 | 55200 | 55100 | 55200 | 55100 | 89 |
| 448 | 20231108 | 110600 | 7822880900 | 55000 | 55000 | 55000 | 55000 | 54 |
| 449 | 20231108 | 110500 | 7819910900 | 55100 | 55000 | 55200 | 55000 | 751 |
| 450 | 20231108 | 110400 | 7778528100 | 55000 | 55000 | 55100 | 55000 | 290 |
| 451 | 20231108 | 110300 | 7762577700 | 55000 | 55100 | 55100 | 55000 | 186 |
| 452 | 20231108 | 110200 | 7752330200 | 55100 | 55200 | 55200 | 55100 | 79 |
| 453 | 20231108 | 110100 | 7747976100 | 55200 | 55200 | 55300 | 55200 | 178 |
| 454 | 20231108 | 110000 | 7738150200 | 55200 | 55000 | 55200 | 55000 | 339 |
| 455 | 20231108 | 105900 | 7719471100 | 55100 | 55000 | 55100 | 55000 | 11 |
| 456 | 20231108 | 105800 | 7718865100 | 55100 | 55200 | 55300 | 55100 | 1313 |
| 457 | 20231108 | 105700 | 7646394900 | 55300 | 55300 | 55300 | 55300 | 23 |
| 458 | 20231108 | 105600 | 7645123000 | 55200 | 55200 | 55300 | 55200 | 984 |
| 459 | 20231108 | 105500 | 7590805200 | 55200 | 55200 | 55200 | 55200 | 1 |
| 460 | 20231108 | 105400 | 7590750000 | 55200 | 55100 | 55200 | 55100 | 47 |
| 461 | 20231108 | 105300 | 7588159800 | 55200 | 55200 | 55200 | 55100 | 211 |
| 462 | 20231108 | 105200 | 7576512700 | 55100 | 55200 | 55200 | 55100 | 1236 |
| 463 | 20231108 | 105100 | 7508400400 | 55100 | 55100 | 55200 | 55100 | 30 |
| 464 | 20231108 | 105000 | 7506747000 | 55100 | 55200 | 55200 | 55100 | 24 |
| 465 | 20231108 | 104900 | 7505422500 | 55200 | 55200 | 55200 | 55200 | 127 |
| 466 | 20231108 | 104800 | 7498412100 | 55200 | 55200 | 55200 | 55100 | 148 |
| 467 | 20231108 | 104700 | 7490242800 | 55200 | 55200 | 55200 | 55200 | 87 |
| 468 | 20231108 | 104600 | 7485440400 | 55200 | 55200 | 55200 | 55200 | 573 |
| 469 | 20231108 | 104500 | 7453810800 | 55200 | 55100 | 55200 | 55100 | 1048 |
| 470 | 20231108 | 104400 | 7395973100 | 55200 | 55200 | 55200 | 55200 | 74 |
| 471 | 20231108 | 104300 | 7391888300 | 55200 | 55000 | 55200 | 55000 | 1468 |
| 472 | 20231108 | 104200 | 7310861100 | 55200 | 55100 | 55200 | 55100 | 132 |
| 473 | 20231108 | 104100 | 7303587800 | 55100 | 55100 | 55100 | 55000 | 189 |
| 474 | 20231108 | 104000 | 7293176400 | 55200 | 55000 | 55200 | 55000 | 1117 |
| 475 | 20231108 | 103900 | 7231692200 | 55000 | 55000 | 55000 | 55000 | 104 |
| 476 | 20231108 | 103800 | 7225972200 | 55000 | 54900 | 55000 | 54900 | 202 |
| 477 | 20231108 | 103700 | 7214882000 | 54900 | 54800 | 54900 | 54800 | 247 |
| 478 | 20231108 | 103600 | 7201327200 | 54900 | 54700 | 54900 | 54700 | 1694 |
| 479 | 20231108 | 103500 | 7108650100 | 54800 | 54800 | 54800 | 54700 | 522 |
| 480 | 20231108 | 103400 | 7080057900 | 54800 | 54800 | 54900 | 54800 | 57 |
| 481 | 20231108 | 103300 | 7076931500 | 54800 | 54900 | 54900 | 54800 | 1064 |
| 482 | 20231108 | 103200 | 7018546500 | 54800 | 54700 | 54800 | 54600 | 2029 |
| 483 | 20231108 | 103100 | 6907494800 | 54600 | 54700 | 54700 | 54600 | 320 |
| 484 | 20231108 | 103000 | 6890010300 | 54600 | 54600 | 54800 | 54600 | 834 |
| 485 | 20231108 | 102900 | 6844373000 | 54600 | 54500 | 54700 | 54500 | 2003 |
| 486 | 20231108 | 102800 | 6734988900 | 54600 | 54600 | 54600 | 54500 | 1354 |
| 487 | 20231108 | 102700 | 6661101200 | 54600 | 54700 | 54700 | 54600 | 1320 |
| 488 | 20231108 | 102600 | 6588944700 | 54700 | 54800 | 54900 | 54700 | 914 |
| 489 | 20231108 | 102500 | 6538883600 | 54800 | 54900 | 55000 | 54800 | 699 |
| 490 | 20231108 | 102400 | 6500514200 | 54900 | 54800 | 54900 | 54700 | 279 |
| 491 | 20231108 | 102300 | 6485209300 | 54700 | 54600 | 54900 | 54600 | 1744 |
| 492 | 20231108 | 102200 | 6389710200 | 54600 | 54800 | 54900 | 54600 | 4769 |
| 493 | 20231108 | 102100 | 6128985800 | 54800 | 54700 | 54900 | 54600 | 3812 |
| 494 | 20231108 | 102000 | 5920240300 | 54700 | 54800 | 54800 | 54700 | 587 |
| 495 | 20231108 | 101900 | 5888095300 | 54800 | 54900 | 54900 | 54800 | 68 |
| 496 | 20231108 | 101800 | 5884368800 | 54800 | 54700 | 55000 | 54700 | 268 |
| 497 | 20231108 | 101700 | 5869657300 | 54700 | 54800 | 55000 | 54700 | 3024 |
| 498 | 20231108 | 101600 | 5703901800 | 54800 | 54800 | 54900 | 54600 | 3892 |
| 499 | 20231108 | 101500 | 5490977500 | 54800 | 55000 | 55200 | 54800 | 7022 |
| 500 | 20231108 | 101400 | 5105298700 | 55000 | 55000 | 55100 | 55000 | 168 |
| 501 | 20231108 | 101300 | 5096053600 | 55000 | 55100 | 55100 | 55000 | 524 |
| 502 | 20231108 | 101200 | 5067192700 | 55100 | 55200 | 55300 | 55100 | 484 |
| 503 | 20231108 | 101100 | 5040471100 | 55300 | 55200 | 55300 | 55200 | 22 |
| 504 | 20231108 | 101000 | 5039256400 | 55200 | 55200 | 55300 | 55100 | 698 |
| 505 | 20231108 | 100900 | 5000760800 | 55100 | 55100 | 55200 | 55000 | 3798 |
| 506 | 20231108 | 100800 | 4791383900 | 55000 | 55100 | 55200 | 54900 | 1764 |
| 507 | 20231108 | 100700 | 4694305000 | 55100 | 55100 | 55100 | 55100 | 176 |
| 508 | 20231108 | 100600 | 4684607400 | 55100 | 55100 | 55100 | 55100 | 469 |
| 509 | 20231108 | 100500 | 4658765500 | 55100 | 55000 | 55200 | 55000 | 143 |
| 510 | 20231108 | 100400 | 4650888000 | 55000 | 55100 | 55200 | 55000 | 112 |
| 511 | 20231108 | 100300 | 4644716800 | 55100 | 55100 | 55100 | 55100 | 817 |
| 512 | 20231108 | 100200 | 4599700100 | 55100 | 55000 | 55100 | 54900 | 1084 |
| 513 | 20231108 | 100100 | 4540096900 | 54900 | 55100 | 55100 | 54900 | 918 |
| 514 | 20231108 | 100000 | 4489558500 | 55100 | 55100 | 55200 | 55100 | 200 |
| 515 | 20231108 | 095900 | 4478538400 | 55100 | 55100 | 55200 | 55100 | 24 |
| 516 | 20231108 | 095800 | 4477214900 | 55100 | 55100 | 55100 | 55100 | 219 |
| 517 | 20231108 | 095700 | 4465148000 | 55100 | 55200 | 55200 | 55100 | 286 |
| 518 | 20231108 | 095600 | 4449381400 | 55100 | 55100 | 55100 | 55100 | 267 |
| 519 | 20231108 | 095500 | 4434669700 | 55000 | 55000 | 55000 | 54900 | 668 |
| 520 | 20231108 | 095400 | 4397930100 | 54900 | 54900 | 55000 | 54900 | 71 |
| 521 | 20231108 | 095300 | 4394032100 | 54900 | 55000 | 55100 | 54900 | 1715 |
| 522 | 20231108 | 095200 | 4299716500 | 55000 | 55200 | 55200 | 55000 | 250 |
| 523 | 20231108 | 095100 | 4285936800 | 55200 | 55200 | 55200 | 55200 | 295 |
| 524 | 20231108 | 095000 | 4269652800 | 55200 | 55100 | 55200 | 55000 | 330 |
| 525 | 20231108 | 094900 | 4251457400 | 55100 | 55100 | 55100 | 55000 | 95 |
| 526 | 20231108 | 094800 | 4246223300 | 55100 | 55100 | 55100 | 55100 | 382 |
| 527 | 20231108 | 094700 | 4225175100 | 55100 | 55300 | 55300 | 55100 | 1555 |
| 528 | 20231108 | 094600 | 4139275200 | 55400 | 55000 | 55400 | 55000 | 2908 |
| 529 | 20231108 | 094500 | 3978883600 | 55000 | 55000 | 55000 | 55000 | 182 |
| 530 | 20231108 | 094400 | 3968873600 | 55100 | 55100 | 55100 | 55000 | 556 |
| 531 | 20231108 | 094300 | 3938239400 | 55100 | 55200 | 55200 | 55100 | 419 |
| 532 | 20231108 | 094200 | 3915129400 | 55200 | 55200 | 55300 | 55200 | 197 |
| 533 | 20231108 | 094100 | 3904254800 | 55300 | 55200 | 55400 | 55200 | 795 |
| 534 | 20231108 | 094000 | 3860297700 | 55100 | 55200 | 55200 | 55100 | 474 |
| 535 | 20231108 | 093900 | 3834164900 | 55100 | 55200 | 55200 | 55100 | 228 |
| 536 | 20231108 | 093800 | 3821583500 | 55200 | 55200 | 55300 | 55200 | 347 |
| 537 | 20231108 | 093700 | 3802416500 | 55200 | 55200 | 55300 | 55200 | 288 |
| 538 | 20231108 | 093600 | 3786518800 | 55300 | 55300 | 55300 | 55300 | 817 |
| 539 | 20231108 | 093500 | 3741338700 | 55400 | 55500 | 55500 | 55300 | 1128 |
| 540 | 20231108 | 093400 | 3678856400 | 55400 | 55400 | 55500 | 55400 | 21 |
| 541 | 20231108 | 093300 | 3677692000 | 55500 | 55500 | 55500 | 55400 | 440 |
| 542 | 20231108 | 093200 | 3653291400 | 55400 | 55500 | 55500 | 55400 | 30 |
| 543 | 20231108 | 093100 | 3651627700 | 55400 | 55500 | 55500 | 55400 | 707 |
| 544 | 20231108 | 093000 | 3612390100 | 55500 | 55400 | 55500 | 55400 | 13 |
| 545 | 20231108 | 092900 | 3611669200 | 55400 | 55400 | 55400 | 55400 | 139 |
| 546 | 20231108 | 092800 | 3603968600 | 55400 | 55300 | 55400 | 55200 | 831 |
| 547 | 20231108 | 092700 | 3557971300 | 55300 | 55300 | 55300 | 55200 | 178 |
| 548 | 20231108 | 092600 | 3548130900 | 55300 | 55200 | 55400 | 55200 | 236 |
| 549 | 20231108 | 092500 | 3535080400 | 55200 | 55400 | 55400 | 55200 | 203 |
| 550 | 20231108 | 092400 | 3523858700 | 55200 | 55300 | 55400 | 55200 | 964 |
| 551 | 20231108 | 092300 | 3470549900 | 55400 | 55300 | 55400 | 55300 | 21 |
| 552 | 20231108 | 092200 | 3469388200 | 55300 | 55300 | 55300 | 55200 | 392 |
| 553 | 20231108 | 092100 | 3447741100 | 55300 | 55300 | 55300 | 55200 | 202 |
| 554 | 20231108 | 092000 | 3436570600 | 55300 | 55400 | 55500 | 55200 | 630 |
| 555 | 20231108 | 091900 | 3401711900 | 55400 | 55300 | 55400 | 55200 | 372 |
| 556 | 20231108 | 091800 | 3381130000 | 55400 | 55200 | 55400 | 55100 | 3410 |
| 557 | 20231108 | 091700 | 3192654800 | 55200 | 55000 | 55200 | 54900 | 3375 |
| 558 | 20231108 | 091600 | 3006938800 | 55000 | 55000 | 55000 | 54900 | 602 |
| 559 | 20231108 | 091500 | 2973857200 | 55000 | 54900 | 55000 | 54900 | 754 |
| 560 | 20231108 | 091400 | 2932389200 | 55000 | 54900 | 55000 | 54900 | 360 |
| 561 | 20231108 | 091300 | 2912624400 | 55000 | 55000 | 55200 | 55000 | 707 |
| 562 | 20231108 | 091200 | 2873689500 | 55000 | 55000 | 55100 | 55000 | 1886 |
| 563 | 20231108 | 091100 | 2769839600 | 55000 | 55200 | 55200 | 54900 | 1050 |
| 564 | 20231108 | 091000 | 2712053100 | 55200 | 55400 | 55400 | 55200 | 5101 |
| 565 | 20231108 | 090900 | 2429902300 | 55400 | 55400 | 55600 | 55400 | 1128 |
| 566 | 20231108 | 090800 | 2367333800 | 55500 | 55600 | 55600 | 55400 | 1283 |
| 567 | 20231108 | 090700 | 2296040200 | 55600 | 55600 | 55800 | 55500 | 4153 |
| 568 | 20231108 | 090600 | 2065088100 | 55500 | 55400 | 55700 | 55300 | 8546 |
| 569 | 20231108 | 090500 | 1590322000 | 55500 | 55400 | 55600 | 55300 | 3220 |
| 570 | 20231108 | 090400 | 1411616600 | 55400 | 55600 | 55600 | 55400 | 2771 |
| 571 | 20231108 | 090300 | 1257821800 | 55600 | 55800 | 55900 | 55500 | 2587 |
| 572 | 20231108 | 090200 | 1113630400 | 55800 | 55800 | 55900 | 55600 | 2714 |
| 573 | 20231108 | 090100 | 962232800 | 55800 | 55800 | 56500 | 55800 | 7450 |
| 574 | 20231108 | 090000 | 544729000 | 55800 | 55200 | 56000 | 55100 | 9799 |