34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 125913 |
| 3 | 20231109 | 184300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 4 | 20231109 | 184200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 5 | 20231109 | 184100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 6 | 20231109 | 184000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 7 | 20231109 | 183900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 8 | 20231109 | 183800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 9 | 20231109 | 183700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 10 | 20231109 | 183600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 11 | 20231109 | 183500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 12 | 20231109 | 183400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 13 | 20231109 | 183300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 14 | 20231109 | 183200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 15 | 20231109 | 183100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 16 | 20231109 | 183000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 17 | 20231109 | 182900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 18 | 20231109 | 182800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 19 | 20231109 | 182700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 20 | 20231109 | 182600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 21 | 20231109 | 182500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 22 | 20231109 | 182400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 23 | 20231109 | 182300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 24 | 20231109 | 182200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 25 | 20231109 | 182100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 26 | 20231109 | 182000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 27 | 20231109 | 181900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 28 | 20231109 | 181800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 29 | 20231109 | 181700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 30 | 20231109 | 181600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 31 | 20231109 | 181500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 32 | 20231109 | 181400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 125913 |
| 33 | 20231109 | 181300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 34 | 20231109 | 181200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 35 | 20231109 | 181100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 36 | 20231109 | 181000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 37 | 20231109 | 180900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 38 | 20231109 | 180800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 39 | 20231109 | 180700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 40 | 20231109 | 180600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 41 | 20231109 | 180500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 42 | 20231109 | 180400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 43 | 20231109 | 180300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 44 | 20231109 | 180200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 45 | 20231109 | 180100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 46 | 20231109 | 180000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 47 | 20231109 | 175900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 48 | 20231109 | 175800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 49 | 20231109 | 175700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 50 | 20231109 | 175600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 51 | 20231109 | 175500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 52 | 20231109 | 175400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 53 | 20231109 | 175300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 54 | 20231109 | 175200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 55 | 20231109 | 175100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 56 | 20231109 | 175000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 57 | 20231109 | 174900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 58 | 20231109 | 174800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 59 | 20231109 | 174700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 60 | 20231109 | 174600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 61 | 20231109 | 174500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 62 | 20231109 | 174400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 125913 |
| 63 | 20231109 | 174300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 64 | 20231109 | 174200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 65 | 20231109 | 174100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 66 | 20231109 | 174000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 67 | 20231109 | 173900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 68 | 20231109 | 173800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 69 | 20231109 | 173700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 70 | 20231109 | 173600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 71 | 20231109 | 173500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 72 | 20231109 | 173400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 73 | 20231109 | 173300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 74 | 20231109 | 173200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 75 | 20231109 | 173100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 76 | 20231109 | 173000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 77 | 20231109 | 172900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 78 | 20231109 | 172800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 79 | 20231109 | 172700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 80 | 20231109 | 172600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 81 | 20231109 | 172500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 82 | 20231109 | 172400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 83 | 20231109 | 172300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 84 | 20231109 | 172200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 85 | 20231109 | 172100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 86 | 20231109 | 172000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 87 | 20231109 | 171900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 88 | 20231109 | 171800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 89 | 20231109 | 171700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 90 | 20231109 | 171600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 91 | 20231109 | 171500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 92 | 20231109 | 171400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 125913 |
| 93 | 20231109 | 171300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 94 | 20231109 | 171200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 95 | 20231109 | 171100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 96 | 20231109 | 171000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 97 | 20231109 | 170900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 98 | 20231109 | 170800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 99 | 20231109 | 170700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 100 | 20231109 | 170600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 101 | 20231109 | 170500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 102 | 20231109 | 170400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 103 | 20231109 | 170300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 104 | 20231109 | 170200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 105 | 20231109 | 170100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 106 | 20231109 | 170000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 107 | 20231109 | 165900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 108 | 20231109 | 165800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 109 | 20231109 | 165700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 110 | 20231109 | 165600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 111 | 20231109 | 165500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 112 | 20231109 | 165400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 113 | 20231109 | 165300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 114 | 20231109 | 165200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 115 | 20231109 | 165100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 116 | 20231109 | 165000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 117 | 20231109 | 164900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 118 | 20231109 | 164800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 119 | 20231109 | 164700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 120 | 20231109 | 164600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 121 | 20231109 | 164500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 122 | 20231109 | 164400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 125913 |
| 123 | 20231109 | 164300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 124 | 20231109 | 164200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 125 | 20231109 | 164100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 126 | 20231109 | 164000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 127 | 20231109 | 163900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 128 | 20231109 | 163800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 129 | 20231109 | 163700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 130 | 20231109 | 163600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 131 | 20231109 | 163500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 132 | 20231109 | 163400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 133 | 20231109 | 163300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 134 | 20231109 | 163200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 135 | 20231109 | 163100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 136 | 20231109 | 163000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 137 | 20231109 | 162900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 138 | 20231109 | 162800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 139 | 20231109 | 162700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 140 | 20231109 | 162600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 141 | 20231109 | 162500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 142 | 20231109 | 162400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 143 | 20231109 | 162300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 144 | 20231109 | 162200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 145 | 20231109 | 162100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 146 | 20231109 | 162000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 147 | 20231109 | 161900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 148 | 20231109 | 161800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 149 | 20231109 | 161700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 150 | 20231109 | 161600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 151 | 20231109 | 161500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 152 | 20231109 | 161400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 125913 |
| 153 | 20231109 | 161300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 154 | 20231109 | 161200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 155 | 20231109 | 161100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 156 | 20231109 | 161000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 157 | 20231109 | 160900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 158 | 20231109 | 160800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 159 | 20231109 | 160700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 160 | 20231109 | 160600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 161 | 20231109 | 160500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 162 | 20231109 | 160400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 163 | 20231109 | 160300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 164 | 20231109 | 160200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 165 | 20231109 | 160100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 166 | 20231109 | 160000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 167 | 20231109 | 155900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 168 | 20231109 | 155800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 169 | 20231109 | 155700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 170 | 20231109 | 155600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 171 | 20231109 | 155500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 172 | 20231109 | 155400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 173 | 20231109 | 155300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 174 | 20231109 | 155200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 175 | 20231109 | 155100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 176 | 20231109 | 155000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 177 | 20231109 | 154900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 178 | 20231109 | 154800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 179 | 20231109 | 154700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 180 | 20231109 | 154600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 181 | 20231109 | 154500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 182 | 20231109 | 154400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 125913 |
| 183 | 20231109 | 154300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 184 | 20231109 | 154200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 185 | 20231109 | 154100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 186 | 20231109 | 154000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 187 | 20231109 | 153900 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 188 | 20231109 | 153800 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 189 | 20231109 | 153700 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 190 | 20231109 | 153600 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 191 | 20231109 | 153500 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 192 | 20231109 | 153400 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 193 | 20231109 | 153300 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 194 | 20231109 | 153200 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 195 | 20231109 | 153100 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 0 |
| 196 | 20231109 | 153000 | 65474712000 | 174700 | 174700 | 174700 | 174700 | 125913 |
| 197 | 20231109 | 152900 | 43477710900 | 175600 | 175600 | 175600 | 175600 | 0 |
| 198 | 20231109 | 152800 | 43477710900 | 175600 | 175600 | 175600 | 175600 | 0 |
| 199 | 20231109 | 152700 | 43477710900 | 175600 | 175600 | 175600 | 175600 | 0 |
| 200 | 20231109 | 152600 | 43477710900 | 175600 | 175600 | 175600 | 175600 | 0 |
| 201 | 20231109 | 152500 | 43477710900 | 175600 | 175600 | 175600 | 175600 | 0 |
| 202 | 20231109 | 152400 | 43477710900 | 175600 | 175600 | 175600 | 175600 | 0 |
| 203 | 20231109 | 152300 | 43477710900 | 175600 | 175600 | 175600 | 175600 | 0 |
| 204 | 20231109 | 152200 | 43477710900 | 175600 | 175600 | 175600 | 175600 | 0 |
| 205 | 20231109 | 152100 | 43477710900 | 175600 | 175600 | 175600 | 175600 | 0 |
| 206 | 20231109 | 152000 | 43477710900 | 175600 | 175600 | 175600 | 175600 | 0 |
| 207 | 20231109 | 151900 | 43477710900 | 175600 | 175400 | 175600 | 175400 | 2519 |
| 208 | 20231109 | 151800 | 43035534700 | 175500 | 175300 | 175500 | 175300 | 476 |
| 209 | 20231109 | 151700 | 42952021400 | 175500 | 175400 | 175500 | 175300 | 825 |
| 210 | 20231109 | 151600 | 42807268400 | 175300 | 175400 | 175500 | 175300 | 946 |
| 211 | 20231109 | 151500 | 42641334700 | 175300 | 175400 | 175500 | 175300 | 2278 |
| 212 | 20231109 | 151400 | 42241771600 | 175400 | 175300 | 175500 | 175300 | 2352 |
| 213 | 20231109 | 151300 | 41829225500 | 175300 | 175300 | 175400 | 175200 | 655 |
| 214 | 20231109 | 151200 | 41714403500 | 175300 | 175300 | 175400 | 175200 | 797 |
| 215 | 20231109 | 151100 | 41574709100 | 175400 | 175300 | 175400 | 175200 | 2226 |
| 216 | 20231109 | 151000 | 41184477400 | 175300 | 175200 | 175400 | 175200 | 1209 |
| 217 | 20231109 | 150900 | 40972561800 | 175200 | 175300 | 175400 | 175200 | 636 |
| 218 | 20231109 | 150800 | 40861077100 | 175400 | 175200 | 175400 | 175200 | 441 |
| 219 | 20231109 | 150700 | 40783777600 | 175400 | 175300 | 175400 | 175200 | 949 |
| 220 | 20231109 | 150600 | 40617416400 | 175400 | 175300 | 175400 | 175200 | 1013 |
| 221 | 20231109 | 150500 | 40439834100 | 175300 | 175300 | 175400 | 175300 | 482 |
| 222 | 20231109 | 150400 | 40355332300 | 175300 | 175400 | 175400 | 175200 | 661 |
| 223 | 20231109 | 150300 | 40239437400 | 175300 | 175300 | 175400 | 175200 | 1173 |
| 224 | 20231109 | 150200 | 40033806000 | 175300 | 175300 | 175400 | 175200 | 1417 |
| 225 | 20231109 | 150100 | 39785310000 | 175200 | 175300 | 175400 | 175200 | 582 |
| 226 | 20231109 | 150000 | 39683276400 | 175300 | 175300 | 175400 | 175200 | 907 |
| 227 | 20231109 | 145900 | 39524270800 | 175300 | 175300 | 175400 | 175300 | 501 |
| 228 | 20231109 | 145800 | 39436444300 | 175300 | 175300 | 175400 | 175200 | 2398 |
| 229 | 20231109 | 145700 | 39016076800 | 175300 | 175300 | 175400 | 175300 | 518 |
| 230 | 20231109 | 145600 | 38925266400 | 175300 | 175300 | 175400 | 175300 | 373 |
| 231 | 20231109 | 145500 | 38859866400 | 175300 | 175300 | 175400 | 175300 | 685 |
| 232 | 20231109 | 145400 | 38739784900 | 175300 | 175300 | 175400 | 175200 | 2173 |
| 233 | 20231109 | 145300 | 38358851900 | 175400 | 175300 | 175400 | 175300 | 215 |
| 234 | 20231109 | 145200 | 38321160600 | 175400 | 175400 | 175400 | 175300 | 380 |
| 235 | 20231109 | 145100 | 38254540500 | 175300 | 175500 | 175500 | 175300 | 439 |
| 236 | 20231109 | 145000 | 38177577900 | 175400 | 175400 | 175500 | 175400 | 558 |
| 237 | 20231109 | 144900 | 38079700600 | 175500 | 175500 | 175600 | 175400 | 713 |
| 238 | 20231109 | 144800 | 37954600100 | 175500 | 175500 | 175600 | 175500 | 891 |
| 239 | 20231109 | 144700 | 37798225300 | 175500 | 175500 | 175600 | 175500 | 603 |
| 240 | 20231109 | 144600 | 37692394100 | 175500 | 175600 | 175600 | 175500 | 589 |
| 241 | 20231109 | 144500 | 37588992500 | 175600 | 175500 | 175600 | 175500 | 698 |
| 242 | 20231109 | 144400 | 37466465900 | 175500 | 175600 | 175600 | 175500 | 304 |
| 243 | 20231109 | 144300 | 37413106000 | 175500 | 175500 | 175600 | 175500 | 904 |
| 244 | 20231109 | 144200 | 37254452400 | 175400 | 175500 | 175600 | 175400 | 589 |
| 245 | 20231109 | 144100 | 37151086800 | 175500 | 175500 | 175600 | 175500 | 359 |
| 246 | 20231109 | 144000 | 37088080800 | 175500 | 175600 | 175600 | 175500 | 586 |
| 247 | 20231109 | 143900 | 36985231900 | 175500 | 175600 | 175600 | 175500 | 196 |
| 248 | 20231109 | 143800 | 36950829200 | 175600 | 175500 | 175600 | 175500 | 271 |
| 249 | 20231109 | 143700 | 36903264400 | 175500 | 175500 | 175600 | 175400 | 1165 |
| 250 | 20231109 | 143600 | 36698785500 | 175600 | 175600 | 175700 | 175500 | 954 |
| 251 | 20231109 | 143500 | 36531263100 | 175700 | 175600 | 175700 | 175600 | 2082 |
| 252 | 20231109 | 143400 | 36165657300 | 175600 | 175700 | 175700 | 175600 | 478 |
| 253 | 20231109 | 143300 | 36081710900 | 175600 | 175500 | 175700 | 175500 | 1336 |
| 254 | 20231109 | 143200 | 35847116400 | 175500 | 175600 | 175600 | 175500 | 128 |
| 255 | 20231109 | 143100 | 35824650100 | 175500 | 175500 | 175600 | 175500 | 407 |
| 256 | 20231109 | 143000 | 35753212200 | 175500 | 175600 | 175600 | 175500 | 282 |
| 257 | 20231109 | 142900 | 35703701500 | 175500 | 175500 | 175600 | 175500 | 167 |
| 258 | 20231109 | 142800 | 35674385700 | 175600 | 175500 | 175600 | 175500 | 1020 |
| 259 | 20231109 | 142700 | 35495365700 | 175500 | 175400 | 175500 | 175300 | 966 |
| 260 | 20231109 | 142600 | 35325924600 | 175400 | 175400 | 175500 | 175300 | 1332 |
| 261 | 20231109 | 142500 | 35092288600 | 175400 | 175400 | 175500 | 175400 | 230 |
| 262 | 20231109 | 142400 | 35051933000 | 175500 | 175400 | 175500 | 175400 | 503 |
| 263 | 20231109 | 142300 | 34963696700 | 175500 | 175400 | 175500 | 175400 | 286 |
| 264 | 20231109 | 142200 | 34913517300 | 175400 | 175500 | 175500 | 175400 | 325 |
| 265 | 20231109 | 142100 | 34856502000 | 175400 | 175400 | 175500 | 175400 | 279 |
| 266 | 20231109 | 142000 | 34807561700 | 175400 | 175400 | 175500 | 175400 | 238 |
| 267 | 20231109 | 141900 | 34765810500 | 175400 | 175400 | 175500 | 175400 | 278 |
| 268 | 20231109 | 141800 | 34717043600 | 175400 | 175500 | 175600 | 175400 | 1620 |
| 269 | 20231109 | 141700 | 34432731600 | 175500 | 175500 | 175600 | 175500 | 637 |
| 270 | 20231109 | 141600 | 34320936700 | 175600 | 175600 | 175600 | 175500 | 157 |
| 271 | 20231109 | 141500 | 34293373900 | 175500 | 175500 | 175600 | 175500 | 973 |
| 272 | 20231109 | 141400 | 34122608000 | 175400 | 175500 | 175500 | 175400 | 122 |
| 273 | 20231109 | 141300 | 34101202600 | 175500 | 175500 | 175500 | 175400 | 899 |
| 274 | 20231109 | 141200 | 33943434700 | 175500 | 175500 | 175600 | 175500 | 385 |
| 275 | 20231109 | 141100 | 33875862500 | 175500 | 175500 | 175600 | 175500 | 171 |
| 276 | 20231109 | 141000 | 33845843300 | 175600 | 175600 | 175600 | 175500 | 125 |
| 277 | 20231109 | 140900 | 33823901400 | 175500 | 175500 | 175600 | 175400 | 630 |
| 278 | 20231109 | 140800 | 33713337400 | 175500 | 175400 | 175600 | 175400 | 1374 |
| 279 | 20231109 | 140700 | 33472196600 | 175400 | 175400 | 175500 | 175400 | 273 |
| 280 | 20231109 | 140600 | 33424307500 | 175400 | 175500 | 175600 | 175400 | 622 |
| 281 | 20231109 | 140500 | 33315148600 | 175500 | 175500 | 175600 | 175500 | 738 |
| 282 | 20231109 | 140400 | 33185622600 | 175500 | 175500 | 175600 | 175500 | 590 |
| 283 | 20231109 | 140300 | 33082071700 | 175500 | 175500 | 175600 | 175500 | 428 |
| 284 | 20231109 | 140200 | 33006936000 | 175500 | 175300 | 175600 | 175300 | 1240 |
| 285 | 20231109 | 140100 | 32789374300 | 175300 | 175500 | 175500 | 175300 | 767 |
| 286 | 20231109 | 140000 | 32654788300 | 175600 | 175500 | 175600 | 175500 | 459 |
| 287 | 20231109 | 135900 | 32574229000 | 175600 | 175300 | 175600 | 175300 | 2603 |
| 288 | 20231109 | 135800 | 32117517600 | 175300 | 175300 | 175400 | 175300 | 323 |
| 289 | 20231109 | 135700 | 32060892100 | 175300 | 175300 | 175400 | 175300 | 649 |
| 290 | 20231109 | 135600 | 31947078500 | 175300 | 175300 | 175400 | 175200 | 395 |
| 291 | 20231109 | 135500 | 31877833600 | 175200 | 175300 | 175400 | 175200 | 390 |
| 292 | 20231109 | 135400 | 31809466800 | 175300 | 175300 | 175400 | 175200 | 231 |
| 293 | 20231109 | 135300 | 31768969900 | 175300 | 175200 | 175400 | 175200 | 516 |
| 294 | 20231109 | 135200 | 31678504700 | 175200 | 175400 | 175400 | 175200 | 663 |
| 295 | 20231109 | 135100 | 31562286300 | 175300 | 175400 | 175500 | 175300 | 2382 |
| 296 | 20231109 | 135000 | 31144572600 | 175500 | 175500 | 175500 | 175400 | 449 |
| 297 | 20231109 | 134900 | 31065810300 | 175400 | 175400 | 175500 | 175400 | 801 |
| 298 | 20231109 | 134800 | 30925310300 | 175400 | 175400 | 175500 | 175300 | 1049 |
| 299 | 20231109 | 134700 | 30741303300 | 175300 | 175300 | 175400 | 175300 | 385 |
| 300 | 20231109 | 134600 | 30673798100 | 175300 | 175400 | 175500 | 175300 | 586 |
| 301 | 20231109 | 134500 | 30571037700 | 175400 | 175500 | 175600 | 175400 | 1700 |
| 302 | 20231109 | 134400 | 30272707100 | 175500 | 175300 | 175600 | 175300 | 2294 |
| 303 | 20231109 | 134300 | 29870226900 | 175300 | 175300 | 175400 | 175200 | 447 |
| 304 | 20231109 | 134200 | 29791863100 | 175300 | 175200 | 175400 | 175200 | 1464 |
| 305 | 20231109 | 134100 | 29535246100 | 175300 | 175300 | 175400 | 175200 | 2332 |
| 306 | 20231109 | 134000 | 29126442300 | 175300 | 175400 | 175400 | 175300 | 155 |
| 307 | 20231109 | 133900 | 29099268000 | 175400 | 175300 | 175400 | 175300 | 319 |
| 308 | 20231109 | 133800 | 29043324000 | 175300 | 175400 | 175500 | 175300 | 336 |
| 309 | 20231109 | 133700 | 28984398900 | 175500 | 175400 | 175500 | 175400 | 239 |
| 310 | 20231109 | 133600 | 28942473100 | 175400 | 175500 | 175500 | 175400 | 145 |
| 311 | 20231109 | 133500 | 28917034400 | 175400 | 175300 | 175500 | 175300 | 1221 |
| 312 | 20231109 | 133400 | 28702873800 | 175300 | 175300 | 175400 | 175300 | 249 |
| 313 | 20231109 | 133300 | 28659215700 | 175300 | 175400 | 175400 | 175300 | 172 |
| 314 | 20231109 | 133200 | 28629055900 | 175400 | 175300 | 175400 | 175300 | 159 |
| 315 | 20231109 | 133100 | 28601178200 | 175300 | 175300 | 175400 | 175200 | 575 |
| 316 | 20231109 | 133000 | 28500386400 | 175300 | 175200 | 175300 | 175200 | 189 |
| 317 | 20231109 | 132900 | 28467260400 | 175200 | 175300 | 175400 | 175200 | 566 |
| 318 | 20231109 | 132800 | 28368050900 | 175300 | 175400 | 175400 | 175200 | 223 |
| 319 | 20231109 | 132700 | 28328962900 | 175200 | 175300 | 175400 | 175200 | 477 |
| 320 | 20231109 | 132600 | 28245342400 | 175400 | 175400 | 175400 | 175300 | 101 |
| 321 | 20231109 | 132500 | 28227631100 | 175400 | 175400 | 175400 | 175300 | 355 |
| 322 | 20231109 | 132400 | 28165366000 | 175300 | 175300 | 175400 | 175300 | 1909 |
| 323 | 20231109 | 132300 | 27830585500 | 175300 | 175400 | 175400 | 175300 | 376 |
| 324 | 20231109 | 132200 | 27764664700 | 175300 | 175300 | 175400 | 175300 | 106 |
| 325 | 20231109 | 132100 | 27746076500 | 175400 | 175500 | 175500 | 175300 | 632 |
| 326 | 20231109 | 132000 | 27635209100 | 175500 | 175600 | 175600 | 175500 | 1022 |
| 327 | 20231109 | 131900 | 27455844700 | 175600 | 175500 | 175600 | 175400 | 1532 |
| 328 | 20231109 | 131800 | 27186979100 | 175500 | 175300 | 175500 | 175300 | 3400 |
| 329 | 20231109 | 131700 | 26590850800 | 175200 | 175200 | 175300 | 175200 | 242 |
| 330 | 20231109 | 131600 | 26548448500 | 175200 | 175300 | 175300 | 175200 | 92 |
| 331 | 20231109 | 131500 | 26532326000 | 175300 | 175300 | 175300 | 175200 | 100 |
| 332 | 20231109 | 131400 | 26514800300 | 175300 | 175100 | 175300 | 175100 | 5115 |
| 333 | 20231109 | 131300 | 25618746300 | 175100 | 175100 | 175200 | 175100 | 1010 |
| 334 | 20231109 | 131200 | 25441871000 | 175200 | 175200 | 175200 | 175100 | 564 |
| 335 | 20231109 | 131100 | 25343092600 | 175200 | 175200 | 175200 | 175100 | 77 |
| 336 | 20231109 | 131000 | 25329606200 | 175200 | 175200 | 175200 | 175100 | 323 |
| 337 | 20231109 | 130900 | 25273038800 | 175200 | 175100 | 175200 | 175100 | 528 |
| 338 | 20231109 | 130800 | 25180562200 | 175100 | 175100 | 175200 | 175100 | 157 |
| 339 | 20231109 | 130700 | 25153068300 | 175200 | 175200 | 175200 | 175100 | 276 |
| 340 | 20231109 | 130600 | 25104718600 | 175100 | 175200 | 175200 | 175100 | 84 |
| 341 | 20231109 | 130500 | 25090008800 | 175100 | 175100 | 175200 | 175100 | 112 |
| 342 | 20231109 | 130400 | 25070390300 | 175200 | 175100 | 175200 | 175100 | 183 |
| 343 | 20231109 | 130300 | 25038333100 | 175200 | 175200 | 175200 | 175100 | 131 |
| 344 | 20231109 | 130200 | 25015383900 | 175200 | 175200 | 175200 | 175100 | 186 |
| 345 | 20231109 | 130100 | 24982799200 | 175200 | 175100 | 175200 | 175100 | 90 |
| 346 | 20231109 | 130000 | 24967034300 | 175200 | 174900 | 175200 | 174900 | 4499 |
| 347 | 20231109 | 125900 | 24179463600 | 175000 | 175000 | 175000 | 174900 | 144 |
| 348 | 20231109 | 125800 | 24154275600 | 175000 | 174900 | 175000 | 174900 | 172 |
| 349 | 20231109 | 125700 | 24124183500 | 174900 | 174900 | 175000 | 174900 | 99 |
| 350 | 20231109 | 125600 | 24106866100 | 174900 | 174900 | 174900 | 174900 | 479 |
| 351 | 20231109 | 125500 | 24023089000 | 174900 | 174900 | 175000 | 174900 | 166 |
| 352 | 20231109 | 125400 | 23994045800 | 174900 | 174900 | 175000 | 174900 | 71 |
| 353 | 20231109 | 125300 | 23981626200 | 175000 | 174900 | 175000 | 174900 | 162 |
| 354 | 20231109 | 125200 | 23953277000 | 175000 | 175000 | 175000 | 174900 | 64 |
| 355 | 20231109 | 125100 | 23942077400 | 174900 | 175000 | 175000 | 174900 | 115 |
| 356 | 20231109 | 125000 | 23921960900 | 174900 | 175000 | 175000 | 174900 | 130 |
| 357 | 20231109 | 124900 | 23899212400 | 175000 | 174900 | 175000 | 174900 | 94 |
| 358 | 20231109 | 124800 | 23882767400 | 174900 | 175000 | 175000 | 174900 | 268 |
| 359 | 20231109 | 124700 | 23835878600 | 175000 | 175000 | 175000 | 174900 | 1038 |
| 360 | 20231109 | 124600 | 23654246500 | 174900 | 174900 | 175000 | 174900 | 82 |
| 361 | 20231109 | 124500 | 23639904400 | 175000 | 174900 | 175000 | 174900 | 87 |
| 362 | 20231109 | 124400 | 23624687200 | 174900 | 175000 | 175000 | 174900 | 241 |
| 363 | 20231109 | 124300 | 23582525100 | 174900 | 175000 | 175000 | 174900 | 140 |
| 364 | 20231109 | 124200 | 23558029100 | 174900 | 174900 | 175000 | 174900 | 126 |
| 365 | 20231109 | 124100 | 23535984300 | 175000 | 174900 | 175000 | 174900 | 346 |
| 366 | 20231109 | 124000 | 23475454000 | 175000 | 174900 | 175000 | 174900 | 453 |
| 367 | 20231109 | 123900 | 23396220800 | 174900 | 174900 | 175000 | 174900 | 139 |
| 368 | 20231109 | 123800 | 23371904900 | 174900 | 174900 | 175000 | 174900 | 146 |
| 369 | 20231109 | 123700 | 23346364600 | 174900 | 174900 | 175000 | 174900 | 250 |
| 370 | 20231109 | 123600 | 23302639100 | 174900 | 175000 | 175000 | 174900 | 57 |
| 371 | 20231109 | 123500 | 23292668700 | 175000 | 175000 | 175000 | 174900 | 213 |
| 372 | 20231109 | 123400 | 23255411300 | 174900 | 175000 | 175000 | 174900 | 69 |
| 373 | 20231109 | 123300 | 23243339100 | 175000 | 175000 | 175100 | 175000 | 1140 |
| 374 | 20231109 | 123200 | 23043838700 | 175100 | 175000 | 175100 | 175000 | 129 |
| 375 | 20231109 | 123100 | 23021255400 | 175000 | 175100 | 175100 | 175000 | 50 |
| 376 | 20231109 | 123000 | 23012502600 | 175000 | 175000 | 175100 | 175000 | 66 |
| 377 | 20231109 | 122900 | 23000947700 | 175000 | 175100 | 175100 | 175000 | 53 |
| 378 | 20231109 | 122800 | 22991669400 | 175000 | 175000 | 175100 | 175000 | 46 |
| 379 | 20231109 | 122700 | 22983616700 | 175000 | 175000 | 175100 | 175000 | 30 |
| 380 | 20231109 | 122600 | 22978365500 | 175100 | 175000 | 175100 | 175000 | 53 |
| 381 | 20231109 | 122500 | 22969086400 | 175000 | 175200 | 175200 | 175000 | 156 |
| 382 | 20231109 | 122400 | 22941770000 | 175200 | 175100 | 175200 | 175100 | 883 |
| 383 | 20231109 | 122300 | 22787154900 | 175200 | 175100 | 175200 | 175100 | 52 |
| 384 | 20231109 | 122200 | 22778045300 | 175200 | 175100 | 175200 | 175100 | 110 |
| 385 | 20231109 | 122100 | 22758774100 | 175100 | 175000 | 175200 | 174900 | 1704 |
| 386 | 20231109 | 122000 | 22460455100 | 175000 | 174900 | 175000 | 174900 | 189 |
| 387 | 20231109 | 121900 | 22427393700 | 174900 | 175000 | 175000 | 174900 | 138 |
| 388 | 20231109 | 121800 | 22403252300 | 174900 | 174900 | 175000 | 174800 | 470 |
| 389 | 20231109 | 121700 | 22321030800 | 174800 | 174800 | 174900 | 174700 | 511 |
| 390 | 20231109 | 121600 | 22231743300 | 174900 | 174600 | 174900 | 174600 | 498 |
| 391 | 20231109 | 121500 | 22144692600 | 174700 | 174700 | 174700 | 174600 | 185 |
| 392 | 20231109 | 121400 | 22112377500 | 174600 | 174900 | 174900 | 174600 | 298 |
| 393 | 20231109 | 121300 | 22060284700 | 174900 | 174900 | 174900 | 174900 | 166 |
| 394 | 20231109 | 121200 | 22031251300 | 174900 | 174800 | 175000 | 174700 | 410 |
| 395 | 20231109 | 121100 | 21959569900 | 174800 | 174600 | 174800 | 174600 | 1657 |
| 396 | 20231109 | 121000 | 21670098900 | 174700 | 174700 | 174800 | 174600 | 671 |
| 397 | 20231109 | 120900 | 21552874800 | 174800 | 174700 | 174800 | 174700 | 136 |
| 398 | 20231109 | 120800 | 21529109100 | 174700 | 174700 | 174800 | 174700 | 153 |
| 399 | 20231109 | 120700 | 21502378900 | 174700 | 174700 | 174800 | 174700 | 294 |
| 400 | 20231109 | 120600 | 21451016500 | 174800 | 174800 | 174900 | 174700 | 609 |
| 401 | 20231109 | 120500 | 21344562200 | 174900 | 174900 | 174900 | 174800 | 92 |
| 402 | 20231109 | 120400 | 21328474100 | 174900 | 175000 | 175000 | 174800 | 366 |
| 403 | 20231109 | 120300 | 21264469700 | 175000 | 175000 | 175000 | 174900 | 323 |
| 404 | 20231109 | 120200 | 21207973200 | 174900 | 175000 | 175000 | 174900 | 64 |
| 405 | 20231109 | 120100 | 21196777100 | 174900 | 175000 | 175000 | 174900 | 102 |
| 406 | 20231109 | 120000 | 21178933700 | 175000 | 174800 | 175000 | 174800 | 1117 |
| 407 | 20231109 | 115900 | 20983566600 | 174800 | 174800 | 174900 | 174800 | 197 |
| 408 | 20231109 | 115800 | 20949124000 | 174900 | 174800 | 174900 | 174800 | 53 |
| 409 | 20231109 | 115700 | 20939856800 | 174800 | 174900 | 175000 | 174800 | 582 |
| 410 | 20231109 | 115600 | 20838076000 | 174900 | 174900 | 175000 | 174900 | 207 |
| 411 | 20231109 | 115500 | 20801871000 | 174900 | 175000 | 175100 | 174900 | 245 |
| 412 | 20231109 | 115400 | 20759005500 | 175000 | 175100 | 175100 | 175000 | 418 |
| 413 | 20231109 | 115300 | 20685848600 | 175000 | 175100 | 175100 | 175000 | 237 |
| 414 | 20231109 | 115200 | 20644372400 | 175100 | 175000 | 175100 | 175000 | 152 |
| 415 | 20231109 | 115100 | 20617767300 | 175100 | 175000 | 175100 | 175000 | 177 |
| 416 | 20231109 | 115000 | 20586785700 | 175000 | 175000 | 175100 | 175000 | 102 |
| 417 | 20231109 | 114900 | 20568927600 | 175000 | 175100 | 175100 | 175000 | 505 |
| 418 | 20231109 | 114800 | 20480548700 | 175000 | 175100 | 175100 | 175000 | 132 |
| 419 | 20231109 | 114700 | 20457444400 | 175100 | 175000 | 175100 | 175000 | 148 |
| 420 | 20231109 | 114600 | 20431542900 | 175000 | 175000 | 175100 | 175000 | 619 |
| 421 | 20231109 | 114500 | 20323210000 | 175100 | 175000 | 175100 | 175000 | 87 |
| 422 | 20231109 | 114400 | 20307980600 | 175100 | 175100 | 175100 | 175000 | 187 |
| 423 | 20231109 | 114300 | 20275246400 | 175000 | 175000 | 175100 | 175000 | 94 |
| 424 | 20231109 | 114200 | 20258792300 | 175100 | 175000 | 175100 | 175000 | 104 |
| 425 | 20231109 | 114100 | 20240583000 | 175100 | 175100 | 175100 | 175000 | 441 |
| 426 | 20231109 | 114000 | 20163406000 | 175100 | 175100 | 175100 | 175000 | 186 |
| 427 | 20231109 | 113900 | 20130848600 | 175000 | 175100 | 175100 | 175000 | 79 |
| 428 | 20231109 | 113800 | 20117021000 | 175100 | 175000 | 175100 | 175000 | 1213 |
| 429 | 20231109 | 113700 | 19904742700 | 175000 | 174900 | 175000 | 174900 | 81 |
| 430 | 20231109 | 113600 | 19890571500 | 175000 | 175000 | 175000 | 174900 | 221 |
| 431 | 20231109 | 113500 | 19851907600 | 175000 | 174900 | 175000 | 174900 | 132 |
| 432 | 20231109 | 113400 | 19828811300 | 174900 | 175000 | 175000 | 174900 | 780 |
| 433 | 20231109 | 113300 | 19692372300 | 175000 | 174800 | 175000 | 174700 | 1180 |
| 434 | 20231109 | 113200 | 19486083100 | 174700 | 174800 | 174800 | 174700 | 213 |
| 435 | 20231109 | 113100 | 19448867000 | 174800 | 174700 | 174800 | 174700 | 408 |
| 436 | 20231109 | 113000 | 19377574600 | 174800 | 174800 | 174800 | 174700 | 344 |
| 437 | 20231109 | 112900 | 19317464800 | 174700 | 174700 | 174800 | 174700 | 58 |
| 438 | 20231109 | 112800 | 19307330600 | 174800 | 174800 | 174800 | 174700 | 193 |
| 439 | 20231109 | 112700 | 19273601600 | 174700 | 174700 | 174800 | 174700 | 242 |
| 440 | 20231109 | 112600 | 19231322400 | 174700 | 174800 | 174800 | 174700 | 118 |
| 441 | 20231109 | 112500 | 19210703500 | 174800 | 174800 | 174800 | 174700 | 259 |
| 442 | 20231109 | 112400 | 19165441900 | 174800 | 174800 | 174800 | 174700 | 502 |
| 443 | 20231109 | 112300 | 19077727700 | 174700 | 174700 | 174800 | 174700 | 182 |
| 444 | 20231109 | 112200 | 19045917800 | 174800 | 174700 | 174800 | 174700 | 189 |
| 445 | 20231109 | 112100 | 19012892200 | 174800 | 174800 | 174800 | 174700 | 330 |
| 446 | 20231109 | 112000 | 18955232700 | 174800 | 174800 | 174800 | 174700 | 100 |
| 447 | 20231109 | 111900 | 18937755300 | 174800 | 174700 | 174800 | 174700 | 311 |
| 448 | 20231109 | 111800 | 18883420700 | 174800 | 174900 | 174900 | 174700 | 869 |
| 449 | 20231109 | 111700 | 18731563200 | 174800 | 175000 | 175000 | 174800 | 857 |
| 450 | 20231109 | 111600 | 18581667000 | 174900 | 175000 | 175000 | 174900 | 38 |
| 451 | 20231109 | 111500 | 18575019600 | 174900 | 175000 | 175000 | 174900 | 309 |
| 452 | 20231109 | 111400 | 18520970200 | 175000 | 175000 | 175000 | 174900 | 44 |
| 453 | 20231109 | 111300 | 18513271100 | 175000 | 175000 | 175000 | 174900 | 122 |
| 454 | 20231109 | 111200 | 18491924500 | 175000 | 175000 | 175000 | 174900 | 303 |
| 455 | 20231109 | 111100 | 18438927400 | 174900 | 175000 | 175000 | 174900 | 172 |
| 456 | 20231109 | 111000 | 18408836800 | 175000 | 175000 | 175000 | 174900 | 306 |
| 457 | 20231109 | 110900 | 18355297500 | 175000 | 175100 | 175100 | 175000 | 359 |
| 458 | 20231109 | 110800 | 18292449500 | 175100 | 175100 | 175200 | 175000 | 1251 |
| 459 | 20231109 | 110700 | 18073400700 | 175000 | 174800 | 175100 | 174800 | 908 |
| 460 | 20231109 | 110600 | 17914547700 | 174900 | 174700 | 174900 | 174700 | 604 |
| 461 | 20231109 | 110500 | 17808971800 | 174700 | 174700 | 174800 | 174700 | 654 |
| 462 | 20231109 | 110400 | 17694709400 | 174700 | 174700 | 174800 | 174700 | 91 |
| 463 | 20231109 | 110300 | 17678805200 | 174800 | 174800 | 174800 | 174700 | 114 |
| 464 | 20231109 | 110200 | 17658878600 | 174800 | 174900 | 174900 | 174700 | 346 |
| 465 | 20231109 | 110100 | 17598413700 | 174800 | 174700 | 174800 | 174700 | 750 |
| 466 | 20231109 | 110000 | 17467315100 | 174700 | 174800 | 174800 | 174700 | 133 |
| 467 | 20231109 | 105900 | 17444072000 | 174800 | 174700 | 174800 | 174700 | 630 |
| 468 | 20231109 | 105800 | 17333977000 | 174700 | 174900 | 174900 | 174700 | 397 |
| 469 | 20231109 | 105700 | 17264579400 | 174900 | 174900 | 174900 | 174800 | 175 |
| 470 | 20231109 | 105600 | 17233974000 | 174900 | 174900 | 175000 | 174800 | 677 |
| 471 | 20231109 | 105500 | 17115608000 | 174900 | 174900 | 175000 | 174900 | 219 |
| 472 | 20231109 | 105400 | 17077300500 | 175000 | 175100 | 175100 | 174900 | 243 |
| 473 | 20231109 | 105300 | 17034780000 | 175100 | 175000 | 175100 | 174900 | 373 |
| 474 | 20231109 | 105200 | 16969499100 | 174900 | 175000 | 175000 | 174900 | 252 |
| 475 | 20231109 | 105100 | 16925421900 | 175000 | 175100 | 175100 | 174900 | 689 |
| 476 | 20231109 | 105000 | 16804840900 | 175000 | 175100 | 175200 | 175000 | 882 |
| 477 | 20231109 | 104900 | 16650422900 | 175100 | 175100 | 175200 | 175100 | 1274 |
| 478 | 20231109 | 104800 | 16427225400 | 175200 | 175100 | 175200 | 175000 | 1051 |
| 479 | 20231109 | 104700 | 16243174000 | 175100 | 175100 | 175100 | 175000 | 165 |
| 480 | 20231109 | 104600 | 16214283700 | 175000 | 174900 | 175100 | 174900 | 777 |
| 481 | 20231109 | 104500 | 16078316800 | 174900 | 175000 | 175000 | 174900 | 153 |
| 482 | 20231109 | 104400 | 16051544900 | 174900 | 175000 | 175000 | 174900 | 603 |
| 483 | 20231109 | 104300 | 15946020000 | 175000 | 175000 | 175100 | 174900 | 1510 |
| 484 | 20231109 | 104200 | 15681771400 | 175000 | 174900 | 175000 | 174900 | 560 |
| 485 | 20231109 | 104100 | 15583786600 | 175000 | 175000 | 175000 | 174900 | 104 |
| 486 | 20231109 | 104000 | 15565591000 | 175000 | 175100 | 175100 | 174900 | 743 |
| 487 | 20231109 | 103900 | 15435564700 | 175000 | 175000 | 175100 | 174900 | 504 |
| 488 | 20231109 | 103800 | 15347367500 | 174900 | 175100 | 175200 | 174900 | 1475 |
| 489 | 20231109 | 103700 | 15089129100 | 175000 | 175000 | 175100 | 175000 | 121 |
| 490 | 20231109 | 103600 | 15067944800 | 175000 | 175000 | 175100 | 175000 | 566 |
| 491 | 20231109 | 103500 | 14968848100 | 175100 | 174900 | 175100 | 174900 | 887 |
| 492 | 20231109 | 103400 | 14813623400 | 174900 | 174900 | 175000 | 174900 | 301 |
| 493 | 20231109 | 103300 | 14760974300 | 174900 | 174800 | 174900 | 174800 | 929 |
| 494 | 20231109 | 103200 | 14598511700 | 174900 | 174900 | 175000 | 174800 | 207 |
| 495 | 20231109 | 103100 | 14562311100 | 174900 | 174900 | 175000 | 174900 | 156 |
| 496 | 20231109 | 103000 | 14535022600 | 174900 | 174900 | 175000 | 174900 | 537 |
| 497 | 20231109 | 102900 | 14441092500 | 175000 | 174900 | 175000 | 174900 | 547 |
| 498 | 20231109 | 102800 | 14345419400 | 175000 | 175000 | 175000 | 174900 | 166 |
| 499 | 20231109 | 102700 | 14316370700 | 174900 | 175000 | 175000 | 174900 | 535 |
| 500 | 20231109 | 102600 | 14222794500 | 174900 | 174900 | 175000 | 174800 | 1489 |
| 501 | 20231109 | 102500 | 13962329600 | 174800 | 174900 | 174900 | 174800 | 148 |
| 502 | 20231109 | 102400 | 13936448900 | 174800 | 174900 | 174900 | 174800 | 379 |
| 503 | 20231109 | 102300 | 13870195400 | 174900 | 174900 | 174900 | 174800 | 32 |
| 504 | 20231109 | 102200 | 13864599200 | 174800 | 174900 | 174900 | 174800 | 290 |
| 505 | 20231109 | 102100 | 13813891000 | 174900 | 174700 | 174900 | 174600 | 1330 |
| 506 | 20231109 | 102000 | 13581582000 | 174800 | 174800 | 174800 | 174600 | 844 |
| 507 | 20231109 | 101900 | 13434129500 | 174700 | 174700 | 174700 | 174600 | 549 |
| 508 | 20231109 | 101800 | 13338220100 | 174700 | 174600 | 174700 | 174600 | 117 |
| 509 | 20231109 | 101700 | 13317784500 | 174600 | 174400 | 174700 | 174300 | 1467 |
| 510 | 20231109 | 101600 | 13061804400 | 174400 | 174200 | 174400 | 174200 | 1537 |
| 511 | 20231109 | 101500 | 12793907900 | 174200 | 174200 | 174300 | 174200 | 399 |
| 512 | 20231109 | 101400 | 12724386700 | 174200 | 174200 | 174300 | 174200 | 826 |
| 513 | 20231109 | 101300 | 12580474200 | 174200 | 174200 | 174300 | 174200 | 444 |
| 514 | 20231109 | 101200 | 12503121700 | 174300 | 174300 | 174300 | 174200 | 756 |
| 515 | 20231109 | 101100 | 12371382300 | 174300 | 174400 | 174400 | 174300 | 304 |
| 516 | 20231109 | 101000 | 12318392800 | 174300 | 174300 | 174400 | 174300 | 400 |
| 517 | 20231109 | 100900 | 12248660300 | 174300 | 174300 | 174400 | 174300 | 309 |
| 518 | 20231109 | 100800 | 12194783000 | 174300 | 174400 | 174500 | 174300 | 485 |
| 519 | 20231109 | 100700 | 12110240300 | 174400 | 174300 | 174500 | 174200 | 1522 |
| 520 | 20231109 | 100600 | 11844865400 | 174300 | 174400 | 174400 | 174200 | 846 |
| 521 | 20231109 | 100500 | 11697412000 | 174400 | 174400 | 174400 | 174200 | 545 |
| 522 | 20231109 | 100400 | 11602415800 | 174400 | 174300 | 174400 | 174300 | 372 |
| 523 | 20231109 | 100300 | 11537562500 | 174400 | 174300 | 174400 | 174200 | 247 |
| 524 | 20231109 | 100200 | 11494498800 | 174300 | 174300 | 174300 | 174200 | 2181 |
| 525 | 20231109 | 100100 | 11114357800 | 174300 | 174400 | 174400 | 174300 | 556 |
| 526 | 20231109 | 100000 | 11017431900 | 174300 | 174400 | 174400 | 174300 | 190 |
| 527 | 20231109 | 095900 | 10984311500 | 174400 | 174400 | 174400 | 174300 | 316 |
| 528 | 20231109 | 095800 | 10929217200 | 174300 | 174400 | 174400 | 174300 | 377 |
| 529 | 20231109 | 095700 | 10863502500 | 174400 | 174400 | 174500 | 174400 | 407 |
| 530 | 20231109 | 095600 | 10792517900 | 174500 | 174400 | 174500 | 174300 | 586 |
| 531 | 20231109 | 095500 | 10690319100 | 174400 | 174400 | 174700 | 174300 | 1321 |
| 532 | 20231109 | 095400 | 10459914900 | 174400 | 174400 | 174600 | 174400 | 975 |
| 533 | 20231109 | 095300 | 10289778000 | 174400 | 174500 | 174600 | 174400 | 1520 |
| 534 | 20231109 | 095200 | 10024571100 | 174500 | 174600 | 174700 | 174500 | 643 |
| 535 | 20231109 | 095100 | 9912303700 | 174600 | 174800 | 174800 | 174600 | 726 |
| 536 | 20231109 | 095000 | 9785478800 | 174700 | 174800 | 174800 | 174700 | 208 |
| 537 | 20231109 | 094900 | 9749135900 | 174800 | 174900 | 174900 | 174700 | 1097 |
| 538 | 20231109 | 094800 | 9557338400 | 174900 | 174700 | 175000 | 174700 | 841 |
| 539 | 20231109 | 094700 | 9410268100 | 174800 | 174700 | 174800 | 174700 | 1999 |
| 540 | 20231109 | 094600 | 9061024100 | 174800 | 174800 | 174900 | 174700 | 569 |
| 541 | 20231109 | 094500 | 8961574300 | 174800 | 174900 | 174900 | 174800 | 359 |
| 542 | 20231109 | 094400 | 8898800900 | 174900 | 174900 | 174900 | 174800 | 322 |
| 543 | 20231109 | 094300 | 8842487100 | 174900 | 174900 | 175000 | 174800 | 967 |
| 544 | 20231109 | 094200 | 8673335500 | 174900 | 174800 | 175000 | 174800 | 1021 |
| 545 | 20231109 | 094100 | 8494765900 | 174900 | 174900 | 174900 | 174800 | 265 |
| 546 | 20231109 | 094000 | 8448425500 | 174900 | 174700 | 174900 | 174700 | 1015 |
| 547 | 20231109 | 093900 | 8270987600 | 174700 | 174800 | 174800 | 174700 | 234 |
| 548 | 20231109 | 093800 | 8230100500 | 174800 | 174800 | 174900 | 174700 | 383 |
| 549 | 20231109 | 093700 | 8163153300 | 174900 | 175000 | 175000 | 174800 | 527 |
| 550 | 20231109 | 093600 | 8071013100 | 174900 | 174800 | 175000 | 174700 | 1510 |
| 551 | 20231109 | 093500 | 7806869300 | 174800 | 174800 | 174900 | 174700 | 606 |
| 552 | 20231109 | 093400 | 7700944900 | 174700 | 175100 | 175100 | 174700 | 3150 |
| 553 | 20231109 | 093300 | 7149854600 | 175100 | 175100 | 175100 | 175000 | 264 |
| 554 | 20231109 | 093200 | 7103633900 | 175100 | 175200 | 175200 | 175000 | 486 |
| 555 | 20231109 | 093100 | 7018576400 | 175100 | 175100 | 175300 | 175000 | 7016 |
| 556 | 20231109 | 093000 | 5789477500 | 175000 | 175100 | 175200 | 175000 | 1190 |
| 557 | 20231109 | 092900 | 5581144800 | 175100 | 175000 | 175100 | 175000 | 465 |
| 558 | 20231109 | 092800 | 5499740900 | 175100 | 175100 | 175100 | 175000 | 705 |
| 559 | 20231109 | 092700 | 5376360600 | 175000 | 175100 | 175100 | 175000 | 768 |
| 560 | 20231109 | 092600 | 5241955100 | 175100 | 175100 | 175100 | 175000 | 508 |
| 561 | 20231109 | 092500 | 5153017100 | 175000 | 175100 | 175200 | 174900 | 837 |
| 562 | 20231109 | 092400 | 5006529600 | 175200 | 175100 | 175200 | 175100 | 353 |
| 563 | 20231109 | 092300 | 4944703500 | 175200 | 175100 | 175200 | 174900 | 834 |
| 564 | 20231109 | 092200 | 4798668800 | 175000 | 175000 | 175100 | 174900 | 1000 |
| 565 | 20231109 | 092100 | 4623639900 | 175100 | 175200 | 175200 | 175000 | 360 |
| 566 | 20231109 | 092000 | 4560601500 | 175100 | 175000 | 175300 | 175000 | 1899 |
| 567 | 20231109 | 091900 | 4227974500 | 175000 | 174900 | 175100 | 174800 | 1304 |
| 568 | 20231109 | 091800 | 3999822900 | 174800 | 174900 | 174900 | 174800 | 321 |
| 569 | 20231109 | 091700 | 3943683900 | 174900 | 174600 | 174900 | 174600 | 437 |
| 570 | 20231109 | 091600 | 3867310400 | 174600 | 174700 | 174800 | 174500 | 657 |
| 571 | 20231109 | 091500 | 3752573200 | 174800 | 174400 | 174900 | 174400 | 701 |
| 572 | 20231109 | 091400 | 3630132800 | 174400 | 174400 | 174500 | 174400 | 360 |
| 573 | 20231109 | 091300 | 3567347600 | 174500 | 174500 | 174600 | 174400 | 849 |
| 574 | 20231109 | 091200 | 3419150700 | 174500 | 174500 | 174600 | 174400 | 477 |
| 575 | 20231109 | 091100 | 3335921700 | 174500 | 174400 | 174500 | 174400 | 370 |
| 576 | 20231109 | 091000 | 3271383200 | 174400 | 174500 | 174700 | 174400 | 1094 |
| 577 | 20231109 | 090900 | 3080461400 | 174600 | 174300 | 174800 | 174300 | 1698 |
| 578 | 20231109 | 090800 | 2784079600 | 174300 | 174400 | 174400 | 174200 | 823 |
| 579 | 20231109 | 090700 | 2640632800 | 174400 | 174500 | 174500 | 174300 | 1134 |
| 580 | 20231109 | 090600 | 2442861500 | 174500 | 174800 | 174800 | 174300 | 1717 |
| 581 | 20231109 | 090500 | 2143265000 | 174700 | 174800 | 174800 | 174600 | 756 |
| 582 | 20231109 | 090400 | 2011184400 | 174700 | 175000 | 175100 | 174700 | 1793 |
| 583 | 20231109 | 090300 | 1697600100 | 175000 | 174900 | 175000 | 174800 | 2504 |
| 584 | 20231109 | 090200 | 1259769000 | 174900 | 175000 | 175200 | 174800 | 2752 |
| 585 | 20231109 | 090100 | 778174700 | 175000 | 174800 | 175000 | 174700 | 1291 |
| 586 | 20231109 | 090000 | 552431600 | 174800 | 174700 | 174800 | 174700 | 2941 |