34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 133002 |
| 3 | 20231109 | 190400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 4 | 20231109 | 190300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 5 | 20231109 | 190200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 6 | 20231109 | 190100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 7 | 20231109 | 190000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 8 | 20231109 | 185900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 9 | 20231109 | 185800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 10 | 20231109 | 185700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 11 | 20231109 | 185600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 12 | 20231109 | 185500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 13 | 20231109 | 185400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 14 | 20231109 | 185300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 15 | 20231109 | 185200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 16 | 20231109 | 185100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 17 | 20231109 | 185000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 18 | 20231109 | 184900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 19 | 20231109 | 184800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 20 | 20231109 | 184700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 21 | 20231109 | 184600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 22 | 20231109 | 184500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 23 | 20231109 | 184400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 24 | 20231109 | 184300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 25 | 20231109 | 184200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 26 | 20231109 | 184100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 27 | 20231109 | 184000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 28 | 20231109 | 183900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 29 | 20231109 | 183800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 30 | 20231109 | 183700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 31 | 20231109 | 183600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 32 | 20231109 | 183500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 133002 |
| 33 | 20231109 | 183400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 34 | 20231109 | 183300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 35 | 20231109 | 183200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 36 | 20231109 | 183100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 37 | 20231109 | 183000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 38 | 20231109 | 182900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 39 | 20231109 | 182800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 40 | 20231109 | 182700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 41 | 20231109 | 182600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 42 | 20231109 | 182500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 43 | 20231109 | 182400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 44 | 20231109 | 182300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 45 | 20231109 | 182200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 46 | 20231109 | 182100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 47 | 20231109 | 182000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 48 | 20231109 | 181900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 49 | 20231109 | 181800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 50 | 20231109 | 181700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 51 | 20231109 | 181600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 52 | 20231109 | 181500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 53 | 20231109 | 181400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 54 | 20231109 | 181300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 55 | 20231109 | 181200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 56 | 20231109 | 181100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 57 | 20231109 | 181000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 58 | 20231109 | 180900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 59 | 20231109 | 180800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 60 | 20231109 | 180700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 61 | 20231109 | 180600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 62 | 20231109 | 180500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 133002 |
| 63 | 20231109 | 180400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 64 | 20231109 | 180300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 65 | 20231109 | 180200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 66 | 20231109 | 180100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 67 | 20231109 | 180000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 68 | 20231109 | 175900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 69 | 20231109 | 175800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 70 | 20231109 | 175700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 71 | 20231109 | 175600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 72 | 20231109 | 175500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 73 | 20231109 | 175400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 74 | 20231109 | 175300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 75 | 20231109 | 175200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 76 | 20231109 | 175100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 77 | 20231109 | 175000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 78 | 20231109 | 174900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 79 | 20231109 | 174800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 80 | 20231109 | 174700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 81 | 20231109 | 174600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 82 | 20231109 | 174500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 83 | 20231109 | 174400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 84 | 20231109 | 174300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 85 | 20231109 | 174200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 86 | 20231109 | 174100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 87 | 20231109 | 174000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 88 | 20231109 | 173900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 89 | 20231109 | 173800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 90 | 20231109 | 173700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 91 | 20231109 | 173600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 92 | 20231109 | 173500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 133002 |
| 93 | 20231109 | 173400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 94 | 20231109 | 173300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 95 | 20231109 | 173200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 96 | 20231109 | 173100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 97 | 20231109 | 173000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 98 | 20231109 | 172900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 99 | 20231109 | 172800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 100 | 20231109 | 172700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 101 | 20231109 | 172600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 102 | 20231109 | 172500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 103 | 20231109 | 172400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 104 | 20231109 | 172300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 105 | 20231109 | 172200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 106 | 20231109 | 172100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 107 | 20231109 | 172000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 108 | 20231109 | 171900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 109 | 20231109 | 171800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 110 | 20231109 | 171700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 111 | 20231109 | 171600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 112 | 20231109 | 171500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 113 | 20231109 | 171400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 114 | 20231109 | 171300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 115 | 20231109 | 171200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 116 | 20231109 | 171100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 117 | 20231109 | 171000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 118 | 20231109 | 170900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 119 | 20231109 | 170800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 120 | 20231109 | 170700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 121 | 20231109 | 170600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 122 | 20231109 | 170500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 133002 |
| 123 | 20231109 | 170400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 124 | 20231109 | 170300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 125 | 20231109 | 170200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 126 | 20231109 | 170100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 127 | 20231109 | 170000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 128 | 20231109 | 165900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 129 | 20231109 | 165800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 130 | 20231109 | 165700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 131 | 20231109 | 165600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 132 | 20231109 | 165500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 133 | 20231109 | 165400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 134 | 20231109 | 165300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 135 | 20231109 | 165200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 136 | 20231109 | 165100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 137 | 20231109 | 165000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 138 | 20231109 | 164900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 139 | 20231109 | 164800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 140 | 20231109 | 164700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 141 | 20231109 | 164600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 142 | 20231109 | 164500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 143 | 20231109 | 164400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 144 | 20231109 | 164300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 145 | 20231109 | 164200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 146 | 20231109 | 164100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 147 | 20231109 | 164000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 148 | 20231109 | 163900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 149 | 20231109 | 163800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 150 | 20231109 | 163700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 151 | 20231109 | 163600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 152 | 20231109 | 163500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 133002 |
| 153 | 20231109 | 163400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 154 | 20231109 | 163300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 155 | 20231109 | 163200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 156 | 20231109 | 163100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 157 | 20231109 | 163000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 158 | 20231109 | 162900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 159 | 20231109 | 162800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 160 | 20231109 | 162700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 161 | 20231109 | 162600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 162 | 20231109 | 162500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 163 | 20231109 | 162400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 164 | 20231109 | 162300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 165 | 20231109 | 162200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 166 | 20231109 | 162100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 167 | 20231109 | 162000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 168 | 20231109 | 161900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 169 | 20231109 | 161800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 170 | 20231109 | 161700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 171 | 20231109 | 161600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 172 | 20231109 | 161500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 173 | 20231109 | 161400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 174 | 20231109 | 161300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 175 | 20231109 | 161200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 176 | 20231109 | 161100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 177 | 20231109 | 161000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 178 | 20231109 | 160900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 179 | 20231109 | 160800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 180 | 20231109 | 160700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 181 | 20231109 | 160600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 182 | 20231109 | 160500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 133002 |
| 183 | 20231109 | 160400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 184 | 20231109 | 160300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 185 | 20231109 | 160200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 186 | 20231109 | 160100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 187 | 20231109 | 160000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 188 | 20231109 | 155900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 189 | 20231109 | 155800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 190 | 20231109 | 155700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 191 | 20231109 | 155600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 192 | 20231109 | 155500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 193 | 20231109 | 155400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 194 | 20231109 | 155300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 195 | 20231109 | 155200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 196 | 20231109 | 155100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 197 | 20231109 | 155000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 198 | 20231109 | 154900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 199 | 20231109 | 154800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 200 | 20231109 | 154700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 201 | 20231109 | 154600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 202 | 20231109 | 154500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 203 | 20231109 | 154400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 204 | 20231109 | 154300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 205 | 20231109 | 154200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 206 | 20231109 | 154100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 207 | 20231109 | 154000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 208 | 20231109 | 153900 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 209 | 20231109 | 153800 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 210 | 20231109 | 153700 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 211 | 20231109 | 153600 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 212 | 20231109 | 153500 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 133002 |
| 213 | 20231109 | 153400 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 214 | 20231109 | 153300 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 215 | 20231109 | 153200 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 216 | 20231109 | 153100 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 0 |
| 217 | 20231109 | 153000 | 179326327400 | 56800 | 56800 | 56800 | 56800 | 133002 |
| 218 | 20231109 | 152900 | 171771813800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 219 | 20231109 | 152800 | 171771813800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 220 | 20231109 | 152700 | 171771813800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 221 | 20231109 | 152600 | 171771813800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 222 | 20231109 | 152500 | 171771813800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 223 | 20231109 | 152400 | 171771813800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 224 | 20231109 | 152300 | 171771813800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 225 | 20231109 | 152200 | 171771813800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 226 | 20231109 | 152100 | 171771813800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 227 | 20231109 | 152000 | 171771813800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 228 | 20231109 | 151900 | 171771813800 | 56500 | 56500 | 56600 | 56300 | 11296 |
| 229 | 20231109 | 151800 | 171133324400 | 56500 | 56300 | 56500 | 56300 | 14326 |
| 230 | 20231109 | 151700 | 170325040400 | 56400 | 56200 | 56400 | 56200 | 10628 |
| 231 | 20231109 | 151600 | 169726954700 | 56200 | 56200 | 56400 | 56200 | 7871 |
| 232 | 20231109 | 151500 | 169283983800 | 56300 | 56300 | 56300 | 56200 | 8094 |
| 233 | 20231109 | 151400 | 168828574800 | 56300 | 56300 | 56400 | 56200 | 4828 |
| 234 | 20231109 | 151300 | 168556743200 | 56300 | 56300 | 56400 | 56200 | 6747 |
| 235 | 20231109 | 151200 | 168176927000 | 56300 | 56400 | 56400 | 56200 | 7243 |
| 236 | 20231109 | 151100 | 167769255700 | 56300 | 56500 | 56500 | 56300 | 6669 |
| 237 | 20231109 | 151000 | 167393174700 | 56400 | 56400 | 56500 | 56400 | 2872 |
| 238 | 20231109 | 150900 | 167231060700 | 56400 | 56400 | 56500 | 56400 | 3139 |
| 239 | 20231109 | 150800 | 167053992300 | 56500 | 56400 | 56500 | 56400 | 2826 |
| 240 | 20231109 | 150700 | 166894575000 | 56500 | 56400 | 56500 | 56400 | 2407 |
| 241 | 20231109 | 150600 | 166758666900 | 56500 | 56500 | 56500 | 56400 | 3957 |
| 242 | 20231109 | 150500 | 166535195100 | 56400 | 56400 | 56600 | 56300 | 10666 |
| 243 | 20231109 | 150400 | 165932943800 | 56400 | 56300 | 56500 | 56300 | 2660 |
| 244 | 20231109 | 150300 | 165782917800 | 56300 | 56400 | 56500 | 56300 | 8202 |
| 245 | 20231109 | 150200 | 165320322500 | 56400 | 56500 | 56600 | 56400 | 6135 |
| 246 | 20231109 | 150100 | 164973789000 | 56600 | 56600 | 56600 | 56500 | 958 |
| 247 | 20231109 | 150000 | 164919638000 | 56500 | 56700 | 56700 | 56500 | 5626 |
| 248 | 20231109 | 145900 | 164601131000 | 56600 | 56700 | 56700 | 56600 | 2781 |
| 249 | 20231109 | 145800 | 164443514300 | 56600 | 56700 | 56700 | 56600 | 3895 |
| 250 | 20231109 | 145700 | 164222762300 | 56600 | 56500 | 56700 | 56500 | 4489 |
| 251 | 20231109 | 145600 | 163968757300 | 56500 | 56500 | 56600 | 56500 | 5161 |
| 252 | 20231109 | 145500 | 163676931700 | 56500 | 56500 | 56600 | 56500 | 4513 |
| 253 | 20231109 | 145400 | 163421730600 | 56600 | 56700 | 56800 | 56600 | 8968 |
| 254 | 20231109 | 145300 | 162913537600 | 56700 | 56700 | 56800 | 56600 | 3700 |
| 255 | 20231109 | 145200 | 162703705500 | 56700 | 56700 | 56800 | 56600 | 4529 |
| 256 | 20231109 | 145100 | 162446939300 | 56700 | 56600 | 56800 | 56600 | 6191 |
| 257 | 20231109 | 145000 | 162095850100 | 56700 | 56700 | 56800 | 56600 | 4640 |
| 258 | 20231109 | 144900 | 161832810900 | 56600 | 56600 | 56700 | 56600 | 4291 |
| 259 | 20231109 | 144800 | 161589748000 | 56700 | 56800 | 56900 | 56600 | 11047 |
| 260 | 20231109 | 144700 | 160963257200 | 56800 | 57000 | 57000 | 56700 | 11409 |
| 261 | 20231109 | 144600 | 160314806000 | 56900 | 57200 | 57300 | 56900 | 23463 |
| 262 | 20231109 | 144500 | 158974956400 | 57200 | 56900 | 57200 | 56800 | 34023 |
| 263 | 20231109 | 144400 | 157035733400 | 56900 | 56900 | 57000 | 56800 | 7617 |
| 264 | 20231109 | 144300 | 156602491200 | 56900 | 57000 | 57000 | 56900 | 7238 |
| 265 | 20231109 | 144200 | 156190536700 | 56900 | 56700 | 57000 | 56700 | 15823 |
| 266 | 20231109 | 144100 | 155290845600 | 56700 | 56700 | 56800 | 56600 | 3218 |
| 267 | 20231109 | 144000 | 155108422900 | 56700 | 56900 | 56900 | 56600 | 12755 |
| 268 | 20231109 | 143900 | 154384456800 | 56900 | 56900 | 56900 | 56800 | 6709 |
| 269 | 20231109 | 143800 | 154002753000 | 56900 | 56800 | 56900 | 56700 | 14241 |
| 270 | 20231109 | 143700 | 153193705800 | 56800 | 56700 | 56800 | 56600 | 5816 |
| 271 | 20231109 | 143600 | 152863895800 | 56600 | 56500 | 56700 | 56500 | 5127 |
| 272 | 20231109 | 143500 | 152573764100 | 56500 | 56600 | 56600 | 56500 | 1333 |
| 273 | 20231109 | 143400 | 152498386100 | 56500 | 56300 | 56600 | 56300 | 6370 |
| 274 | 20231109 | 143300 | 152138804600 | 56300 | 56400 | 56400 | 56300 | 727 |
| 275 | 20231109 | 143200 | 152097821200 | 56400 | 56300 | 56400 | 56300 | 2525 |
| 276 | 20231109 | 143100 | 151955453400 | 56400 | 56500 | 56700 | 56200 | 15089 |
| 277 | 20231109 | 143000 | 151102587400 | 56500 | 56500 | 56600 | 56400 | 7058 |
| 278 | 20231109 | 142900 | 150703865400 | 56500 | 56400 | 56500 | 56300 | 5163 |
| 279 | 20231109 | 142800 | 150412475600 | 56300 | 56300 | 56400 | 56200 | 4948 |
| 280 | 20231109 | 142700 | 150133798500 | 56200 | 56100 | 56300 | 56000 | 6105 |
| 281 | 20231109 | 142600 | 149790813900 | 56100 | 56200 | 56200 | 56100 | 4539 |
| 282 | 20231109 | 142500 | 149536104700 | 56100 | 56200 | 56300 | 56100 | 2336 |
| 283 | 20231109 | 142400 | 149404911300 | 56200 | 56300 | 56400 | 56200 | 3447 |
| 284 | 20231109 | 142300 | 149210711900 | 56300 | 56300 | 56400 | 56200 | 5759 |
| 285 | 20231109 | 142200 | 148886495500 | 56200 | 56100 | 56200 | 56100 | 5058 |
| 286 | 20231109 | 142100 | 148602507600 | 56100 | 56300 | 56300 | 56100 | 5257 |
| 287 | 20231109 | 142000 | 148307279300 | 56200 | 56300 | 56300 | 56200 | 3482 |
| 288 | 20231109 | 141900 | 148111492100 | 56300 | 56300 | 56300 | 56200 | 5052 |
| 289 | 20231109 | 141800 | 147827207200 | 56200 | 56600 | 56700 | 56200 | 14269 |
| 290 | 20231109 | 141700 | 147022051000 | 56600 | 56400 | 56800 | 56400 | 28411 |
| 291 | 20231109 | 141600 | 145413044200 | 56400 | 56300 | 56500 | 56300 | 12288 |
| 292 | 20231109 | 141500 | 144720105800 | 56200 | 56200 | 56300 | 56200 | 4989 |
| 293 | 20231109 | 141400 | 144439343200 | 56200 | 56100 | 56300 | 56100 | 2964 |
| 294 | 20231109 | 141300 | 144272763800 | 56100 | 56300 | 56400 | 56100 | 13549 |
| 295 | 20231109 | 141200 | 143510706000 | 56300 | 56200 | 56300 | 56100 | 9249 |
| 296 | 20231109 | 141100 | 142990600000 | 56200 | 56100 | 56200 | 56000 | 5918 |
| 297 | 20231109 | 141000 | 142658603300 | 56100 | 56200 | 56200 | 56000 | 9722 |
| 298 | 20231109 | 140900 | 142113146600 | 56100 | 56000 | 56200 | 55900 | 12642 |
| 299 | 20231109 | 140800 | 141404326200 | 56000 | 55800 | 56000 | 55800 | 8657 |
| 300 | 20231109 | 140700 | 140920433800 | 55900 | 55800 | 55900 | 55700 | 4473 |
| 301 | 20231109 | 140600 | 140670801800 | 55800 | 55700 | 55800 | 55600 | 3344 |
| 302 | 20231109 | 140500 | 140484463300 | 55600 | 55500 | 55700 | 55400 | 8936 |
| 303 | 20231109 | 140400 | 139988463200 | 55500 | 55500 | 55500 | 55400 | 1591 |
| 304 | 20231109 | 140300 | 139900261600 | 55400 | 55400 | 55500 | 55400 | 1123 |
| 305 | 20231109 | 140200 | 139838039900 | 55400 | 55400 | 55500 | 55300 | 3115 |
| 306 | 20231109 | 140100 | 139665472000 | 55400 | 55500 | 55500 | 55400 | 3698 |
| 307 | 20231109 | 140000 | 139460481800 | 55400 | 55500 | 55500 | 55400 | 4512 |
| 308 | 20231109 | 135900 | 139210271600 | 55500 | 55300 | 55500 | 55300 | 4280 |
| 309 | 20231109 | 135800 | 138973242300 | 55400 | 55400 | 55400 | 55300 | 2137 |
| 310 | 20231109 | 135700 | 138854904300 | 55300 | 55200 | 55400 | 55200 | 5860 |
| 311 | 20231109 | 135600 | 138530963500 | 55100 | 55100 | 55200 | 55000 | 20274 |
| 312 | 20231109 | 135500 | 137413841300 | 55100 | 55100 | 55200 | 55000 | 6663 |
| 313 | 20231109 | 135400 | 137046946000 | 55100 | 55000 | 55200 | 55000 | 9430 |
| 314 | 20231109 | 135300 | 136527708800 | 55000 | 55200 | 55200 | 55000 | 7679 |
| 315 | 20231109 | 135200 | 136104563800 | 55200 | 55200 | 55300 | 55100 | 2598 |
| 316 | 20231109 | 135100 | 135961160000 | 55300 | 55100 | 55300 | 55000 | 5556 |
| 317 | 20231109 | 135000 | 135654802500 | 55100 | 55100 | 55200 | 55000 | 9030 |
| 318 | 20231109 | 134900 | 135157255800 | 55100 | 55200 | 55200 | 55100 | 5178 |
| 319 | 20231109 | 134800 | 134871695700 | 55200 | 55300 | 55300 | 55100 | 4135 |
| 320 | 20231109 | 134700 | 134643726700 | 55200 | 55200 | 55300 | 55100 | 1980 |
| 321 | 20231109 | 134600 | 134534390800 | 55200 | 55200 | 55300 | 55200 | 4213 |
| 322 | 20231109 | 134500 | 134301754400 | 55200 | 55300 | 55400 | 55100 | 8762 |
| 323 | 20231109 | 134400 | 133817300700 | 55400 | 55200 | 55400 | 55200 | 4015 |
| 324 | 20231109 | 134300 | 133595305600 | 55300 | 55100 | 55300 | 55100 | 9341 |
| 325 | 20231109 | 134200 | 133079621900 | 55100 | 55100 | 55200 | 55100 | 8281 |
| 326 | 20231109 | 134100 | 132623308200 | 55200 | 55300 | 55300 | 55100 | 17350 |
| 327 | 20231109 | 134000 | 131666687700 | 55200 | 55200 | 55300 | 55200 | 8337 |
| 328 | 20231109 | 133900 | 131206436200 | 55300 | 55300 | 55300 | 55200 | 4458 |
| 329 | 20231109 | 133800 | 130960286200 | 55200 | 55300 | 55300 | 55200 | 3477 |
| 330 | 20231109 | 133700 | 130768244600 | 55200 | 55300 | 55300 | 55200 | 3142 |
| 331 | 20231109 | 133600 | 130594726500 | 55200 | 55200 | 55400 | 55200 | 8195 |
| 332 | 20231109 | 133500 | 130141527900 | 55300 | 55400 | 55400 | 55200 | 6547 |
| 333 | 20231109 | 133400 | 129779776600 | 55300 | 55400 | 55400 | 55300 | 11810 |
| 334 | 20231109 | 133300 | 129126595700 | 55300 | 55300 | 55400 | 55300 | 2742 |
| 335 | 20231109 | 133200 | 128974838900 | 55400 | 55600 | 55600 | 55300 | 28779 |
| 336 | 20231109 | 133100 | 127378854400 | 55500 | 55600 | 55700 | 55500 | 2006 |
| 337 | 20231109 | 133000 | 127267373800 | 55600 | 55600 | 55700 | 55500 | 3580 |
| 338 | 20231109 | 132900 | 127068347600 | 55700 | 55600 | 55700 | 55500 | 2697 |
| 339 | 20231109 | 132800 | 126918393000 | 55600 | 55600 | 55700 | 55500 | 10278 |
| 340 | 20231109 | 132700 | 126346959500 | 55600 | 55700 | 55700 | 55600 | 954 |
| 341 | 20231109 | 132600 | 126293897800 | 55700 | 55800 | 55800 | 55700 | 2967 |
| 342 | 20231109 | 132500 | 126128609500 | 55700 | 55800 | 55800 | 55700 | 782 |
| 343 | 20231109 | 132400 | 126085049300 | 55700 | 55700 | 55800 | 55700 | 974 |
| 344 | 20231109 | 132300 | 126030741000 | 55700 | 55700 | 55800 | 55600 | 1894 |
| 345 | 20231109 | 132200 | 125925277900 | 55700 | 55800 | 55800 | 55700 | 2713 |
| 346 | 20231109 | 132100 | 125774132400 | 55800 | 55700 | 55800 | 55700 | 695 |
| 347 | 20231109 | 132000 | 125735382600 | 55700 | 55700 | 55800 | 55600 | 3043 |
| 348 | 20231109 | 131900 | 125566011000 | 55700 | 55800 | 55800 | 55700 | 1484 |
| 349 | 20231109 | 131800 | 125483331300 | 55700 | 56000 | 56000 | 55700 | 4282 |
| 350 | 20231109 | 131700 | 125244202300 | 56000 | 55900 | 56000 | 55900 | 399 |
| 351 | 20231109 | 131600 | 125221878700 | 55900 | 56000 | 56000 | 55900 | 3045 |
| 352 | 20231109 | 131500 | 125051477500 | 56000 | 56100 | 56100 | 56000 | 1114 |
| 353 | 20231109 | 131400 | 124989060800 | 56000 | 56000 | 56100 | 55900 | 3911 |
| 354 | 20231109 | 131300 | 124770093100 | 56000 | 55800 | 56000 | 55800 | 5480 |
| 355 | 20231109 | 131200 | 124463700700 | 55800 | 55700 | 55900 | 55700 | 2951 |
| 356 | 20231109 | 131100 | 124299050800 | 55700 | 55700 | 55800 | 55600 | 6003 |
| 357 | 20231109 | 131000 | 123964661700 | 55600 | 55700 | 55700 | 55600 | 3545 |
| 358 | 20231109 | 130900 | 123767309700 | 55700 | 55700 | 55800 | 55700 | 2512 |
| 359 | 20231109 | 130800 | 123627374900 | 55800 | 55800 | 55900 | 55700 | 1044 |
| 360 | 20231109 | 130700 | 123569125000 | 55800 | 55800 | 55800 | 55700 | 1738 |
| 361 | 20231109 | 130600 | 123472172400 | 55700 | 55800 | 55800 | 55700 | 535 |
| 362 | 20231109 | 130500 | 123442352800 | 55800 | 55800 | 55900 | 55700 | 2058 |
| 363 | 20231109 | 130400 | 123327507400 | 55800 | 55800 | 55900 | 55800 | 1528 |
| 364 | 20231109 | 130300 | 123242235800 | 55800 | 55800 | 55900 | 55800 | 3590 |
| 365 | 20231109 | 130200 | 123041894000 | 55800 | 55800 | 55800 | 55800 | 313 |
| 366 | 20231109 | 130100 | 123024428600 | 55900 | 55700 | 55900 | 55700 | 1261 |
| 367 | 20231109 | 130000 | 122954064100 | 55800 | 55600 | 55800 | 55600 | 2707 |
| 368 | 20231109 | 125900 | 122803151000 | 55600 | 55700 | 55800 | 55600 | 1370 |
| 369 | 20231109 | 125800 | 122726851800 | 55600 | 55700 | 55700 | 55600 | 2370 |
| 370 | 20231109 | 125700 | 122594934800 | 55700 | 55700 | 55800 | 55600 | 3987 |
| 371 | 20231109 | 125600 | 122372858100 | 55800 | 55700 | 55800 | 55700 | 1556 |
| 372 | 20231109 | 125500 | 122286141800 | 55700 | 55700 | 55800 | 55700 | 1263 |
| 373 | 20231109 | 125400 | 122215707700 | 55800 | 55800 | 55900 | 55800 | 2013 |
| 374 | 20231109 | 125300 | 122103376900 | 55800 | 55900 | 55900 | 55800 | 606 |
| 375 | 20231109 | 125200 | 122069547700 | 55900 | 55800 | 55900 | 55800 | 892 |
| 376 | 20231109 | 125100 | 122019749400 | 55800 | 55800 | 55900 | 55800 | 780 |
| 377 | 20231109 | 125000 | 121976193600 | 55800 | 55900 | 55900 | 55800 | 649 |
| 378 | 20231109 | 124900 | 121939975200 | 55800 | 55800 | 55900 | 55800 | 641 |
| 379 | 20231109 | 124800 | 121904159200 | 55900 | 55800 | 55900 | 55800 | 553 |
| 380 | 20231109 | 124700 | 121873297700 | 55900 | 55900 | 55900 | 55800 | 2401 |
| 381 | 20231109 | 124600 | 121739304500 | 55900 | 55800 | 55900 | 55700 | 4784 |
| 382 | 20231109 | 124500 | 121472374500 | 55800 | 55700 | 55800 | 55700 | 1077 |
| 383 | 20231109 | 124400 | 121412345500 | 55800 | 55700 | 55800 | 55700 | 4657 |
| 384 | 20231109 | 124300 | 121152943100 | 55800 | 55700 | 55800 | 55700 | 1360 |
| 385 | 20231109 | 124200 | 121077181200 | 55800 | 55700 | 55800 | 55600 | 1658 |
| 386 | 20231109 | 124100 | 120984775800 | 55700 | 55700 | 55800 | 55600 | 3539 |
| 387 | 20231109 | 124000 | 120787657400 | 55700 | 55700 | 55700 | 55600 | 5308 |
| 388 | 20231109 | 123900 | 120492124500 | 55700 | 55700 | 55700 | 55600 | 1135 |
| 389 | 20231109 | 123800 | 120428985200 | 55600 | 55700 | 55700 | 55600 | 1709 |
| 390 | 20231109 | 123700 | 120333947800 | 55700 | 55600 | 55700 | 55600 | 2148 |
| 391 | 20231109 | 123600 | 120214507200 | 55600 | 55700 | 55700 | 55600 | 3273 |
| 392 | 20231109 | 123500 | 120032486000 | 55700 | 55700 | 55800 | 55700 | 11136 |
| 393 | 20231109 | 123400 | 119412189800 | 55700 | 55800 | 55900 | 55700 | 10797 |
| 394 | 20231109 | 123300 | 118809787900 | 55900 | 55800 | 55900 | 55800 | 596 |
| 395 | 20231109 | 123200 | 118776498300 | 55800 | 55900 | 55900 | 55800 | 1673 |
| 396 | 20231109 | 123100 | 118683101400 | 55900 | 55900 | 55900 | 55800 | 1754 |
| 397 | 20231109 | 123000 | 118585178600 | 55900 | 55900 | 55900 | 55800 | 854 |
| 398 | 20231109 | 122900 | 118537501100 | 55800 | 55800 | 55900 | 55800 | 501 |
| 399 | 20231109 | 122800 | 118509535900 | 55800 | 55900 | 55900 | 55800 | 2708 |
| 400 | 20231109 | 122700 | 118358422000 | 55900 | 55900 | 55900 | 55800 | 1463 |
| 401 | 20231109 | 122600 | 118276757400 | 55900 | 55900 | 56000 | 55800 | 11138 |
| 402 | 20231109 | 122500 | 117654067800 | 56000 | 56000 | 56000 | 55900 | 1559 |
| 403 | 20231109 | 122400 | 117566895900 | 55900 | 56000 | 56000 | 55900 | 3787 |
| 404 | 20231109 | 122300 | 117354964000 | 56000 | 56000 | 56000 | 55900 | 845 |
| 405 | 20231109 | 122200 | 117307715900 | 55900 | 56100 | 56100 | 55900 | 3598 |
| 406 | 20231109 | 122100 | 117106290600 | 56100 | 55900 | 56100 | 55900 | 3225 |
| 407 | 20231109 | 122000 | 116925796900 | 56000 | 55900 | 56000 | 55900 | 1946 |
| 408 | 20231109 | 121900 | 116816935300 | 55900 | 55900 | 56000 | 55900 | 5591 |
| 409 | 20231109 | 121800 | 116504388000 | 55800 | 55800 | 55900 | 55800 | 1916 |
| 410 | 20231109 | 121700 | 116397339900 | 55900 | 55800 | 55900 | 55800 | 864 |
| 411 | 20231109 | 121600 | 116349108700 | 55800 | 55800 | 55900 | 55800 | 876 |
| 412 | 20231109 | 121500 | 116300195600 | 55800 | 55800 | 55900 | 55800 | 1558 |
| 413 | 20231109 | 121400 | 116213229900 | 55800 | 55900 | 55900 | 55800 | 1128 |
| 414 | 20231109 | 121300 | 116150236700 | 55900 | 55900 | 55900 | 55800 | 800 |
| 415 | 20231109 | 121200 | 116105593700 | 55800 | 55800 | 55900 | 55800 | 819 |
| 416 | 20231109 | 121100 | 116059846100 | 55900 | 55800 | 55900 | 55800 | 568 |
| 417 | 20231109 | 121000 | 116028128800 | 55800 | 55800 | 55900 | 55800 | 870 |
| 418 | 20231109 | 120900 | 115979572000 | 55900 | 55800 | 55900 | 55800 | 2174 |
| 419 | 20231109 | 120800 | 115858143000 | 55800 | 55900 | 55900 | 55800 | 1069 |
| 420 | 20231109 | 120700 | 115798486000 | 55800 | 55800 | 55900 | 55800 | 2480 |
| 421 | 20231109 | 120600 | 115659998100 | 55800 | 55900 | 55900 | 55800 | 1794 |
| 422 | 20231109 | 120500 | 115559891200 | 55900 | 55900 | 55900 | 55800 | 3896 |
| 423 | 20231109 | 120400 | 115342443800 | 55900 | 55900 | 56000 | 55800 | 7481 |
| 424 | 20231109 | 120300 | 114924252200 | 55900 | 55900 | 56000 | 55900 | 1211 |
| 425 | 20231109 | 120200 | 114856552100 | 55900 | 56100 | 56200 | 55900 | 9293 |
| 426 | 20231109 | 120100 | 114335878800 | 56100 | 56200 | 56200 | 56100 | 865 |
| 427 | 20231109 | 120000 | 114287311100 | 56200 | 56100 | 56200 | 56100 | 825 |
| 428 | 20231109 | 115900 | 114241006200 | 56100 | 56200 | 56200 | 56100 | 781 |
| 429 | 20231109 | 115800 | 114197182400 | 56100 | 56100 | 56200 | 56000 | 2496 |
| 430 | 20231109 | 115700 | 114057165500 | 56000 | 56100 | 56100 | 56000 | 729 |
| 431 | 20231109 | 115600 | 114016310600 | 56000 | 56100 | 56100 | 56000 | 451 |
| 432 | 20231109 | 115500 | 113991039400 | 56100 | 56200 | 56200 | 56000 | 748 |
| 433 | 20231109 | 115400 | 113949085600 | 56100 | 56000 | 56100 | 56000 | 1427 |
| 434 | 20231109 | 115300 | 113869092100 | 56000 | 56100 | 56200 | 56000 | 2027 |
| 435 | 20231109 | 115200 | 113755398700 | 56100 | 56200 | 56200 | 56100 | 335 |
| 436 | 20231109 | 115100 | 113736597500 | 56200 | 56100 | 56200 | 56100 | 629 |
| 437 | 20231109 | 115000 | 113701285700 | 56100 | 56100 | 56200 | 56100 | 851 |
| 438 | 20231109 | 114900 | 113653517400 | 56100 | 56100 | 56200 | 56000 | 1097 |
| 439 | 20231109 | 114800 | 113591978300 | 56000 | 56100 | 56100 | 56000 | 3530 |
| 440 | 20231109 | 114700 | 113394150300 | 56000 | 56100 | 56100 | 56000 | 2069 |
| 441 | 20231109 | 114600 | 113278165400 | 56000 | 56100 | 56200 | 56000 | 4436 |
| 442 | 20231109 | 114500 | 113029301200 | 56100 | 56200 | 56200 | 56100 | 565 |
| 443 | 20231109 | 114400 | 112997584100 | 56200 | 56100 | 56200 | 56100 | 771 |
| 444 | 20231109 | 114300 | 112954284700 | 56200 | 56200 | 56200 | 56100 | 630 |
| 445 | 20231109 | 114200 | 112918908200 | 56100 | 56200 | 56200 | 56100 | 1850 |
| 446 | 20231109 | 114100 | 112815083100 | 56200 | 56200 | 56200 | 56100 | 570 |
| 447 | 20231109 | 114000 | 112783076100 | 56100 | 56000 | 56200 | 56000 | 2702 |
| 448 | 20231109 | 113900 | 112631421800 | 56000 | 56200 | 56200 | 56000 | 3556 |
| 449 | 20231109 | 113800 | 112431934100 | 56200 | 56200 | 56200 | 56100 | 1310 |
| 450 | 20231109 | 113700 | 112358366800 | 56100 | 56300 | 56300 | 56100 | 2724 |
| 451 | 20231109 | 113600 | 112205303900 | 56200 | 56200 | 56300 | 56200 | 1943 |
| 452 | 20231109 | 113500 | 112096037000 | 56200 | 56300 | 56300 | 56100 | 3292 |
| 453 | 20231109 | 113400 | 111911012100 | 56200 | 56100 | 56300 | 56100 | 4311 |
| 454 | 20231109 | 113300 | 111668567700 | 56100 | 56100 | 56200 | 56000 | 1544 |
| 455 | 20231109 | 113200 | 111581936800 | 56000 | 56100 | 56100 | 56000 | 2473 |
| 456 | 20231109 | 113100 | 111443224400 | 56000 | 55900 | 56000 | 55900 | 4943 |
| 457 | 20231109 | 113000 | 111166484900 | 56000 | 56000 | 56000 | 55900 | 4607 |
| 458 | 20231109 | 112900 | 110908729900 | 56000 | 55900 | 56000 | 55900 | 1873 |
| 459 | 20231109 | 112800 | 110804000800 | 55900 | 56000 | 56000 | 55900 | 1856 |
| 460 | 20231109 | 112700 | 110700163400 | 56000 | 56100 | 56100 | 56000 | 3369 |
| 461 | 20231109 | 112600 | 110511457000 | 56000 | 56100 | 56100 | 56000 | 951 |
| 462 | 20231109 | 112500 | 110458159200 | 56000 | 56200 | 56200 | 56000 | 6338 |
| 463 | 20231109 | 112400 | 110102436800 | 56200 | 56100 | 56200 | 56000 | 2320 |
| 464 | 20231109 | 112300 | 109972266800 | 56100 | 56000 | 56200 | 56000 | 3134 |
| 465 | 20231109 | 112200 | 109796492900 | 56100 | 55900 | 56100 | 55900 | 4169 |
| 466 | 20231109 | 112100 | 109563235200 | 55800 | 55900 | 56000 | 55800 | 3791 |
| 467 | 20231109 | 112000 | 109351527900 | 56000 | 55800 | 56000 | 55700 | 4698 |
| 468 | 20231109 | 111900 | 109089196200 | 55800 | 56000 | 56000 | 55700 | 6822 |
| 469 | 20231109 | 111800 | 108708299900 | 55900 | 56200 | 56200 | 55900 | 23737 |
| 470 | 20231109 | 111700 | 107378321900 | 56200 | 56300 | 56300 | 56200 | 1795 |
| 471 | 20231109 | 111600 | 107277429800 | 56300 | 56400 | 56400 | 56300 | 1221 |
| 472 | 20231109 | 111500 | 107208687300 | 56300 | 56200 | 56300 | 56200 | 3295 |
| 473 | 20231109 | 111400 | 107023199700 | 56300 | 56200 | 56300 | 56200 | 1453 |
| 474 | 20231109 | 111300 | 106941524900 | 56200 | 56200 | 56300 | 56100 | 5670 |
| 475 | 20231109 | 111200 | 106622971300 | 56200 | 56300 | 56300 | 56200 | 2258 |
| 476 | 20231109 | 111100 | 106496060200 | 56200 | 56200 | 56300 | 56200 | 2407 |
| 477 | 20231109 | 111000 | 106360760800 | 56200 | 56300 | 56400 | 56200 | 1395 |
| 478 | 20231109 | 110900 | 106282233800 | 56300 | 56400 | 56400 | 56300 | 1762 |
| 479 | 20231109 | 110800 | 106183032000 | 56400 | 56300 | 56400 | 56300 | 1799 |
| 480 | 20231109 | 110700 | 106081728800 | 56300 | 56300 | 56400 | 56200 | 3081 |
| 481 | 20231109 | 110600 | 105908269200 | 56400 | 56400 | 56400 | 56200 | 3346 |
| 482 | 20231109 | 110500 | 105719880700 | 56400 | 56400 | 56500 | 56300 | 4296 |
| 483 | 20231109 | 110400 | 105477662000 | 56400 | 56500 | 56600 | 56300 | 4290 |
| 484 | 20231109 | 110300 | 105235453200 | 56500 | 56600 | 56600 | 56500 | 1950 |
| 485 | 20231109 | 110200 | 105125262000 | 56600 | 56600 | 56600 | 56500 | 1606 |
| 486 | 20231109 | 110100 | 105034413700 | 56500 | 56500 | 56600 | 56400 | 6075 |
| 487 | 20231109 | 110000 | 104691353200 | 56500 | 56300 | 56500 | 56300 | 4539 |
| 488 | 20231109 | 105900 | 104435410000 | 56300 | 56300 | 56400 | 56200 | 3946 |
| 489 | 20231109 | 105800 | 104213290700 | 56300 | 56500 | 56500 | 56300 | 6695 |
| 490 | 20231109 | 105700 | 103835873600 | 56400 | 56400 | 56500 | 56400 | 4501 |
| 491 | 20231109 | 105600 | 103581748600 | 56400 | 56600 | 56600 | 56400 | 8066 |
| 492 | 20231109 | 105500 | 103126327200 | 56600 | 56600 | 56800 | 56600 | 10213 |
| 493 | 20231109 | 105400 | 102547654000 | 56600 | 56900 | 57000 | 56500 | 12632 |
| 494 | 20231109 | 105300 | 101831418600 | 56900 | 57100 | 57200 | 56900 | 21881 |
| 495 | 20231109 | 105200 | 100583567300 | 57000 | 57100 | 57100 | 57000 | 7393 |
| 496 | 20231109 | 105100 | 100161521800 | 57100 | 56900 | 57100 | 56900 | 7898 |
| 497 | 20231109 | 105000 | 99711227300 | 56900 | 56900 | 57100 | 56900 | 22897 |
| 498 | 20231109 | 104900 | 98406326800 | 56900 | 56900 | 57000 | 56800 | 13050 |
| 499 | 20231109 | 104800 | 97664014500 | 56900 | 56800 | 56900 | 56700 | 12877 |
| 500 | 20231109 | 104700 | 96931628300 | 56700 | 56600 | 56800 | 56600 | 4101 |
| 501 | 20231109 | 104600 | 96699115500 | 56600 | 56600 | 56700 | 56500 | 2567 |
| 502 | 20231109 | 104500 | 96553745000 | 56600 | 56400 | 56600 | 56300 | 2014 |
| 503 | 20231109 | 104400 | 96439961700 | 56300 | 56300 | 56500 | 56300 | 9656 |
| 504 | 20231109 | 104300 | 95895209200 | 56300 | 56600 | 56700 | 56200 | 13175 |
| 505 | 20231109 | 104200 | 95151568500 | 56700 | 56500 | 56700 | 56500 | 6868 |
| 506 | 20231109 | 104100 | 94762720300 | 56500 | 56700 | 56700 | 56500 | 8300 |
| 507 | 20231109 | 104000 | 94292685600 | 56700 | 56900 | 57000 | 56600 | 31576 |
| 508 | 20231109 | 103900 | 92497411500 | 57000 | 56600 | 57000 | 56600 | 21390 |
| 509 | 20231109 | 103800 | 91281742400 | 56700 | 56600 | 56700 | 56500 | 5266 |
| 510 | 20231109 | 103700 | 90983695100 | 56600 | 56300 | 56600 | 56300 | 9259 |
| 511 | 20231109 | 103600 | 90461439100 | 56400 | 56600 | 56600 | 56300 | 26731 |
| 512 | 20231109 | 103500 | 88952691900 | 56500 | 56500 | 56600 | 56400 | 16322 |
| 513 | 20231109 | 103400 | 88030346200 | 56500 | 56200 | 56500 | 56200 | 11262 |
| 514 | 20231109 | 103300 | 87395813500 | 56200 | 56200 | 56200 | 56100 | 6149 |
| 515 | 20231109 | 103200 | 87050267200 | 56200 | 56100 | 56200 | 56000 | 7306 |
| 516 | 20231109 | 103100 | 86640675300 | 56100 | 56100 | 56200 | 56000 | 3729 |
| 517 | 20231109 | 103000 | 86431487200 | 56100 | 56200 | 56200 | 56000 | 6382 |
| 518 | 20231109 | 102900 | 86073341000 | 56100 | 56100 | 56200 | 56000 | 7594 |
| 519 | 20231109 | 102800 | 85647172000 | 56100 | 56100 | 56200 | 56100 | 6621 |
| 520 | 20231109 | 102700 | 85275412600 | 56100 | 56000 | 56200 | 55900 | 7693 |
| 521 | 20231109 | 102600 | 84844515100 | 55900 | 55700 | 56000 | 55600 | 10760 |
| 522 | 20231109 | 102500 | 84245364600 | 55700 | 55700 | 55800 | 55600 | 4969 |
| 523 | 20231109 | 102400 | 83968514600 | 55600 | 55800 | 55800 | 55600 | 4294 |
| 524 | 20231109 | 102300 | 83729422100 | 55800 | 56100 | 56200 | 55700 | 18887 |
| 525 | 20231109 | 102200 | 82671275700 | 56200 | 55900 | 56200 | 55900 | 8886 |
| 526 | 20231109 | 102100 | 82172640400 | 56000 | 55800 | 56000 | 55700 | 13527 |
| 527 | 20231109 | 102000 | 81416137200 | 55800 | 55700 | 55800 | 55600 | 9495 |
| 528 | 20231109 | 101900 | 80887219000 | 55700 | 55600 | 55700 | 55600 | 1341 |
| 529 | 20231109 | 101800 | 80812606300 | 55600 | 55600 | 55700 | 55500 | 7881 |
| 530 | 20231109 | 101700 | 80374483100 | 55600 | 55600 | 55600 | 55500 | 1760 |
| 531 | 20231109 | 101600 | 80276745900 | 55600 | 55600 | 55700 | 55500 | 5015 |
| 532 | 20231109 | 101500 | 79997984100 | 55600 | 55300 | 55600 | 55300 | 11688 |
| 533 | 20231109 | 101400 | 79350458200 | 55400 | 55400 | 55400 | 55300 | 1369 |
| 534 | 20231109 | 101300 | 79274724200 | 55300 | 55700 | 55700 | 55300 | 10997 |
| 535 | 20231109 | 101200 | 78664769400 | 55700 | 55700 | 55700 | 55500 | 8205 |
| 536 | 20231109 | 101100 | 78208288000 | 55700 | 55500 | 55700 | 55500 | 5312 |
| 537 | 20231109 | 101000 | 77912927400 | 55500 | 55400 | 55600 | 55400 | 8813 |
| 538 | 20231109 | 100900 | 77424014900 | 55400 | 55300 | 55400 | 55300 | 10163 |
| 539 | 20231109 | 100800 | 76861435000 | 55300 | 55300 | 55400 | 55300 | 4922 |
| 540 | 20231109 | 100700 | 76589142200 | 55300 | 55400 | 55400 | 55300 | 4432 |
| 541 | 20231109 | 100600 | 76343936700 | 55400 | 55700 | 55700 | 55300 | 10856 |
| 542 | 20231109 | 100500 | 75742194900 | 55600 | 55600 | 55700 | 55400 | 14198 |
| 543 | 20231109 | 100400 | 74953531500 | 55600 | 55600 | 55700 | 55500 | 5203 |
| 544 | 20231109 | 100300 | 74664325400 | 55600 | 55700 | 55700 | 55400 | 11363 |
| 545 | 20231109 | 100200 | 74033129100 | 55700 | 55800 | 55800 | 55600 | 5363 |
| 546 | 20231109 | 100100 | 73734283500 | 55800 | 55600 | 55900 | 55600 | 14639 |
| 547 | 20231109 | 100000 | 72917708100 | 55700 | 55600 | 55700 | 55500 | 4244 |
| 548 | 20231109 | 095900 | 72681763200 | 55600 | 55500 | 55600 | 55500 | 7952 |
| 549 | 20231109 | 095800 | 72239786200 | 55500 | 55400 | 55600 | 55300 | 10980 |
| 550 | 20231109 | 095700 | 71630901800 | 55500 | 55700 | 55700 | 55400 | 8047 |
| 551 | 20231109 | 095600 | 71183969800 | 55700 | 55600 | 55700 | 55500 | 8371 |
| 552 | 20231109 | 095500 | 70718453200 | 55500 | 55300 | 55600 | 55200 | 10713 |
| 553 | 20231109 | 095400 | 70124754600 | 55300 | 55500 | 55600 | 55300 | 13922 |
| 554 | 20231109 | 095300 | 69353567900 | 55400 | 55300 | 55800 | 55300 | 14957 |
| 555 | 20231109 | 095200 | 68523325600 | 55400 | 55300 | 55500 | 55300 | 10827 |
| 556 | 20231109 | 095100 | 67923939800 | 55300 | 55400 | 55500 | 55200 | 22853 |
| 557 | 20231109 | 095000 | 66659548400 | 55400 | 55500 | 55600 | 55300 | 15333 |
| 558 | 20231109 | 094900 | 65809698000 | 55600 | 55700 | 55800 | 55600 | 8805 |
| 559 | 20231109 | 094800 | 65319252700 | 55800 | 55400 | 55900 | 55400 | 15757 |
| 560 | 20231109 | 094700 | 64442578300 | 55400 | 55400 | 55600 | 55300 | 31895 |
| 561 | 20231109 | 094600 | 62674209600 | 55400 | 55500 | 55600 | 55300 | 33216 |
| 562 | 20231109 | 094500 | 60833078300 | 55600 | 55800 | 55900 | 55500 | 29137 |
| 563 | 20231109 | 094400 | 59212559400 | 55800 | 56000 | 56100 | 55800 | 18853 |
| 564 | 20231109 | 094300 | 58156366000 | 56000 | 55900 | 56200 | 55800 | 26119 |
| 565 | 20231109 | 094200 | 56692801200 | 55900 | 55800 | 55900 | 55700 | 14371 |
| 566 | 20231109 | 094100 | 55890716500 | 55800 | 55800 | 55900 | 55600 | 39577 |
| 567 | 20231109 | 094000 | 53684468700 | 55700 | 55900 | 56000 | 55600 | 34723 |
| 568 | 20231109 | 093900 | 51747775300 | 55900 | 55900 | 56100 | 55800 | 36866 |
| 569 | 20231109 | 093800 | 49684135300 | 55900 | 56200 | 56200 | 55900 | 45495 |
| 570 | 20231109 | 093700 | 47136117600 | 56200 | 56400 | 56400 | 56100 | 17190 |
| 571 | 20231109 | 093600 | 46169026300 | 56400 | 56400 | 56400 | 56300 | 3207 |
| 572 | 20231109 | 093500 | 45988323800 | 56300 | 56300 | 56500 | 56200 | 19252 |
| 573 | 20231109 | 093400 | 44903002300 | 56200 | 56100 | 56400 | 56100 | 21437 |
| 574 | 20231109 | 093300 | 43697363200 | 56100 | 56200 | 56300 | 56100 | 26166 |
| 575 | 20231109 | 093200 | 42227094800 | 56200 | 56400 | 56500 | 56200 | 13586 |
| 576 | 20231109 | 093100 | 41461885400 | 56400 | 56600 | 56700 | 56400 | 18111 |
| 577 | 20231109 | 093000 | 40438456100 | 56600 | 56700 | 56700 | 56500 | 16743 |
| 578 | 20231109 | 092900 | 39491526900 | 56700 | 56900 | 56900 | 56600 | 11452 |
| 579 | 20231109 | 092800 | 38841651100 | 56900 | 56900 | 57000 | 56800 | 4965 |
| 580 | 20231109 | 092700 | 38559143300 | 56900 | 57100 | 57200 | 56900 | 20604 |
| 581 | 20231109 | 092600 | 37383387600 | 57200 | 57300 | 57400 | 57100 | 7007 |
| 582 | 20231109 | 092500 | 36982240500 | 57300 | 57500 | 57500 | 57300 | 7312 |
| 583 | 20231109 | 092400 | 36562528800 | 57400 | 57600 | 57600 | 57400 | 4616 |
| 584 | 20231109 | 092300 | 36297014800 | 57600 | 57300 | 57600 | 57200 | 9115 |
| 585 | 20231109 | 092200 | 35773291600 | 57300 | 57300 | 57500 | 57200 | 7444 |
| 586 | 20231109 | 092100 | 35346124000 | 57400 | 57200 | 57400 | 57100 | 4511 |
| 587 | 20231109 | 092000 | 35087971200 | 57300 | 57500 | 57600 | 57000 | 22085 |
| 588 | 20231109 | 091900 | 33823664800 | 57600 | 57700 | 57700 | 57400 | 11389 |
| 589 | 20231109 | 091800 | 33168127200 | 57600 | 57500 | 57800 | 57400 | 22341 |
| 590 | 20231109 | 091700 | 31882549500 | 57400 | 57500 | 57600 | 57400 | 15195 |
| 591 | 20231109 | 091600 | 31009214300 | 57500 | 56900 | 57500 | 56800 | 13619 |
| 592 | 20231109 | 091500 | 30229869900 | 56900 | 56900 | 57000 | 56700 | 9281 |
| 593 | 20231109 | 091400 | 29702343200 | 56900 | 57500 | 57500 | 56900 | 21465 |
| 594 | 20231109 | 091300 | 28474801700 | 57500 | 57000 | 57600 | 56900 | 26931 |
| 595 | 20231109 | 091200 | 26932773300 | 56900 | 56800 | 57000 | 56600 | 16907 |
| 596 | 20231109 | 091100 | 25971892600 | 56800 | 56700 | 56900 | 56500 | 14568 |
| 597 | 20231109 | 091000 | 25145136900 | 56700 | 56500 | 57000 | 56400 | 30122 |
| 598 | 20231109 | 090900 | 23439692500 | 56400 | 56500 | 56600 | 56000 | 35042 |
| 599 | 20231109 | 090800 | 21467367900 | 56500 | 56900 | 56900 | 56400 | 34406 |
| 600 | 20231109 | 090700 | 19521290900 | 56900 | 57700 | 57800 | 56800 | 51368 |
| 601 | 20231109 | 090600 | 16582928000 | 57700 | 57100 | 57800 | 57100 | 23803 |
| 602 | 20231109 | 090500 | 15216027900 | 57200 | 57600 | 57800 | 57100 | 32555 |
| 603 | 20231109 | 090400 | 13348204000 | 57800 | 57800 | 57800 | 57600 | 24847 |
| 604 | 20231109 | 090300 | 11915227100 | 57700 | 57900 | 57900 | 57600 | 23898 |
| 605 | 20231109 | 090200 | 10535113600 | 57900 | 58100 | 58100 | 57700 | 25865 |
| 606 | 20231109 | 090100 | 9038616600 | 58100 | 57900 | 58200 | 57100 | 68488 |
| 607 | 20231109 | 090000 | 5079170100 | 58000 | 58100 | 58300 | 57800 | 87148 |