34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 193300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 5156 |
| 3 | 20231108 | 193200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 4 | 20231108 | 193100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 5 | 20231108 | 193000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 6 | 20231108 | 192900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 7 | 20231108 | 192800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 8 | 20231108 | 192700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 9 | 20231108 | 192600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 10 | 20231108 | 192500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 11 | 20231108 | 192400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 12 | 20231108 | 192300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 13 | 20231108 | 192200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 14 | 20231108 | 192100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 15 | 20231108 | 192000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 16 | 20231108 | 191900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 17 | 20231108 | 191800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 18 | 20231108 | 191700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 19 | 20231108 | 191600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 20 | 20231108 | 191500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 21 | 20231108 | 191400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 22 | 20231108 | 191300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 23 | 20231108 | 191200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 24 | 20231108 | 191100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 25 | 20231108 | 191000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 26 | 20231108 | 190900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 27 | 20231108 | 190800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 28 | 20231108 | 190700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 29 | 20231108 | 190600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 30 | 20231108 | 190500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 31 | 20231108 | 190400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 32 | 20231108 | 190300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 5156 |
| 33 | 20231108 | 190200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 34 | 20231108 | 190100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 35 | 20231108 | 190000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 36 | 20231108 | 185900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 37 | 20231108 | 185800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 38 | 20231108 | 185700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 39 | 20231108 | 185600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 40 | 20231108 | 185500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 41 | 20231108 | 185400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 42 | 20231108 | 185300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 43 | 20231108 | 185200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 44 | 20231108 | 185100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 45 | 20231108 | 185000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 46 | 20231108 | 184900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 47 | 20231108 | 184800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 48 | 20231108 | 184700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 49 | 20231108 | 184600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 50 | 20231108 | 184500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 51 | 20231108 | 184400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 52 | 20231108 | 184300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 53 | 20231108 | 184200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 54 | 20231108 | 184100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 55 | 20231108 | 184000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 56 | 20231108 | 183900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 57 | 20231108 | 183800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 58 | 20231108 | 183700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 59 | 20231108 | 183600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 60 | 20231108 | 183500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 61 | 20231108 | 183400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 62 | 20231108 | 183300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 5156 |
| 63 | 20231108 | 183200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 64 | 20231108 | 183100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 65 | 20231108 | 183000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 66 | 20231108 | 182900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 67 | 20231108 | 182800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 68 | 20231108 | 182700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 69 | 20231108 | 182600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 70 | 20231108 | 182500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 71 | 20231108 | 182400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 72 | 20231108 | 182300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 73 | 20231108 | 182200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 74 | 20231108 | 182100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 75 | 20231108 | 182000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 76 | 20231108 | 181900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 77 | 20231108 | 181800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 78 | 20231108 | 181700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 79 | 20231108 | 181600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 80 | 20231108 | 181500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 81 | 20231108 | 181400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 82 | 20231108 | 181300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 83 | 20231108 | 181200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 84 | 20231108 | 181100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 85 | 20231108 | 181000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 86 | 20231108 | 180900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 87 | 20231108 | 180800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 88 | 20231108 | 180700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 89 | 20231108 | 180600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 90 | 20231108 | 180500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 91 | 20231108 | 180400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 92 | 20231108 | 180300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 5156 |
| 93 | 20231108 | 180200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 94 | 20231108 | 180100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 95 | 20231108 | 180000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 96 | 20231108 | 175900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 97 | 20231108 | 175800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 98 | 20231108 | 175700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 99 | 20231108 | 175600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 100 | 20231108 | 175500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 101 | 20231108 | 175400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 102 | 20231108 | 175300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 103 | 20231108 | 175200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 104 | 20231108 | 175100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 105 | 20231108 | 175000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 106 | 20231108 | 174900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 107 | 20231108 | 174800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 108 | 20231108 | 174700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 109 | 20231108 | 174600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 110 | 20231108 | 174500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 111 | 20231108 | 174400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 112 | 20231108 | 174300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 113 | 20231108 | 174200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 114 | 20231108 | 174100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 115 | 20231108 | 174000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 116 | 20231108 | 173900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 117 | 20231108 | 173800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 118 | 20231108 | 173700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 119 | 20231108 | 173600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 120 | 20231108 | 173500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 121 | 20231108 | 173400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 122 | 20231108 | 173300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 5156 |
| 123 | 20231108 | 173200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 124 | 20231108 | 173100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 125 | 20231108 | 173000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 126 | 20231108 | 172900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 127 | 20231108 | 172800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 128 | 20231108 | 172700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 129 | 20231108 | 172600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 130 | 20231108 | 172500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 131 | 20231108 | 172400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 132 | 20231108 | 172300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 133 | 20231108 | 172200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 134 | 20231108 | 172100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 135 | 20231108 | 172000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 136 | 20231108 | 171900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 137 | 20231108 | 171800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 138 | 20231108 | 171700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 139 | 20231108 | 171600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 140 | 20231108 | 171500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 141 | 20231108 | 171400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 142 | 20231108 | 171300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 143 | 20231108 | 171200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 144 | 20231108 | 171100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 145 | 20231108 | 171000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 146 | 20231108 | 170900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 147 | 20231108 | 170800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 148 | 20231108 | 170700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 149 | 20231108 | 170600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 150 | 20231108 | 170500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 151 | 20231108 | 170400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 152 | 20231108 | 170300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 5156 |
| 153 | 20231108 | 170200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 154 | 20231108 | 170100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 155 | 20231108 | 170000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 156 | 20231108 | 165900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 157 | 20231108 | 165800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 158 | 20231108 | 165700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 159 | 20231108 | 165600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 160 | 20231108 | 165500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 161 | 20231108 | 165400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 162 | 20231108 | 165300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 163 | 20231108 | 165200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 164 | 20231108 | 165100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 165 | 20231108 | 165000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 166 | 20231108 | 164900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 167 | 20231108 | 164800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 168 | 20231108 | 164700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 169 | 20231108 | 164600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 170 | 20231108 | 164500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 171 | 20231108 | 164400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 172 | 20231108 | 164300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 173 | 20231108 | 164200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 174 | 20231108 | 164100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 175 | 20231108 | 164000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 176 | 20231108 | 163900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 177 | 20231108 | 163800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 178 | 20231108 | 163700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 179 | 20231108 | 163600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 180 | 20231108 | 163500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 181 | 20231108 | 163400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 182 | 20231108 | 163300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 5156 |
| 183 | 20231108 | 163200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 184 | 20231108 | 163100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 185 | 20231108 | 163000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 186 | 20231108 | 162900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 187 | 20231108 | 162800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 188 | 20231108 | 162700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 189 | 20231108 | 162600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 190 | 20231108 | 162500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 191 | 20231108 | 162400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 192 | 20231108 | 162300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 193 | 20231108 | 162200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 194 | 20231108 | 162100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 195 | 20231108 | 162000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 196 | 20231108 | 161900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 197 | 20231108 | 161800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 198 | 20231108 | 161700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 199 | 20231108 | 161600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 200 | 20231108 | 161500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 201 | 20231108 | 161400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 202 | 20231108 | 161300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 203 | 20231108 | 161200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 204 | 20231108 | 161100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 205 | 20231108 | 161000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 206 | 20231108 | 160900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 207 | 20231108 | 160800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 208 | 20231108 | 160700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 209 | 20231108 | 160600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 210 | 20231108 | 160500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 211 | 20231108 | 160400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 212 | 20231108 | 160300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 5156 |
| 213 | 20231108 | 160200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 214 | 20231108 | 160100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 215 | 20231108 | 160000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 216 | 20231108 | 155900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 217 | 20231108 | 155800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 218 | 20231108 | 155700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 219 | 20231108 | 155600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 220 | 20231108 | 155500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 221 | 20231108 | 155400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 222 | 20231108 | 155300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 223 | 20231108 | 155200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 224 | 20231108 | 155100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 225 | 20231108 | 155000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 226 | 20231108 | 154900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 227 | 20231108 | 154800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 228 | 20231108 | 154700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 229 | 20231108 | 154600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 230 | 20231108 | 154500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 231 | 20231108 | 154400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 232 | 20231108 | 154300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 233 | 20231108 | 154200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 234 | 20231108 | 154100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 235 | 20231108 | 154000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 236 | 20231108 | 153900 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 237 | 20231108 | 153800 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 238 | 20231108 | 153700 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 239 | 20231108 | 153600 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 240 | 20231108 | 153500 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 241 | 20231108 | 153400 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 242 | 20231108 | 153300 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 5156 |
| 243 | 20231108 | 153200 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 244 | 20231108 | 153100 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 245 | 20231108 | 153000 | 18131628900 | 51000 | 51000 | 51000 | 51000 | 5156 |
| 246 | 20231108 | 152900 | 17868672900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 247 | 20231108 | 152800 | 17868672900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 248 | 20231108 | 152700 | 17868672900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 249 | 20231108 | 152600 | 17868672900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 250 | 20231108 | 152500 | 17868672900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 251 | 20231108 | 152400 | 17868672900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 252 | 20231108 | 152300 | 17868672900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 253 | 20231108 | 152200 | 17868672900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 254 | 20231108 | 152100 | 17868672900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 255 | 20231108 | 152000 | 17868672900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 256 | 20231108 | 151900 | 17868672900 | 51100 | 51200 | 51200 | 51100 | 301 |
| 257 | 20231108 | 151800 | 17853279800 | 51100 | 51100 | 51200 | 51000 | 421 |
| 258 | 20231108 | 151700 | 17831768100 | 51100 | 51200 | 51200 | 51100 | 575 |
| 259 | 20231108 | 151600 | 17802362700 | 51200 | 51200 | 51200 | 51100 | 598 |
| 260 | 20231108 | 151500 | 17771749400 | 51100 | 51100 | 51200 | 51100 | 237 |
| 261 | 20231108 | 151400 | 17759631400 | 51100 | 51000 | 51100 | 51000 | 281 |
| 262 | 20231108 | 151300 | 17745274800 | 51100 | 51000 | 51100 | 51000 | 308 |
| 263 | 20231108 | 151200 | 17729545100 | 51100 | 51000 | 51100 | 51000 | 81 |
| 264 | 20231108 | 151100 | 17725407200 | 51000 | 51100 | 51100 | 51000 | 295 |
| 265 | 20231108 | 151000 | 17710333300 | 51100 | 51100 | 51200 | 51000 | 89 |
| 266 | 20231108 | 150900 | 17705785300 | 51000 | 51200 | 51200 | 50900 | 926 |
| 267 | 20231108 | 150800 | 17658544400 | 51200 | 51200 | 51200 | 51100 | 120 |
| 268 | 20231108 | 150700 | 17652405800 | 51100 | 51100 | 51100 | 50900 | 883 |
| 269 | 20231108 | 150600 | 17607299400 | 50900 | 51000 | 51100 | 50900 | 208 |
| 270 | 20231108 | 150500 | 17596682700 | 51100 | 51000 | 51100 | 50800 | 282 |
| 271 | 20231108 | 150400 | 17582327200 | 51000 | 51000 | 51100 | 50800 | 241 |
| 272 | 20231108 | 150300 | 17570041100 | 50900 | 51000 | 51100 | 50800 | 1924 |
| 273 | 20231108 | 150200 | 17472059600 | 51000 | 51100 | 51100 | 51000 | 247 |
| 274 | 20231108 | 150100 | 17459445900 | 51100 | 51100 | 51200 | 51000 | 557 |
| 275 | 20231108 | 150000 | 17430984900 | 51200 | 51300 | 51300 | 51100 | 352 |
| 276 | 20231108 | 145900 | 17412949800 | 51200 | 51400 | 51400 | 51200 | 1109 |
| 277 | 20231108 | 145800 | 17356105300 | 51400 | 51700 | 51800 | 51300 | 2121 |
| 278 | 20231108 | 145700 | 17246787400 | 51700 | 51400 | 51700 | 51400 | 1112 |
| 279 | 20231108 | 145600 | 17189420000 | 51400 | 51400 | 51500 | 51400 | 114 |
| 280 | 20231108 | 145500 | 17183559800 | 51400 | 51400 | 51500 | 51300 | 256 |
| 281 | 20231108 | 145400 | 17170400800 | 51300 | 51500 | 51600 | 51300 | 1280 |
| 282 | 20231108 | 145300 | 17104620100 | 51600 | 51400 | 51600 | 51300 | 2726 |
| 283 | 20231108 | 145200 | 16964276600 | 51400 | 51400 | 51400 | 51300 | 527 |
| 284 | 20231108 | 145100 | 16937209200 | 51300 | 51300 | 51400 | 51300 | 888 |
| 285 | 20231108 | 145000 | 16891654600 | 51300 | 51200 | 51300 | 51100 | 337 |
| 286 | 20231108 | 144900 | 16874396600 | 51200 | 51200 | 51300 | 51100 | 795 |
| 287 | 20231108 | 144800 | 16833678000 | 51100 | 51100 | 51200 | 51000 | 430 |
| 288 | 20231108 | 144700 | 16811699800 | 51200 | 50900 | 51200 | 50900 | 1295 |
| 289 | 20231108 | 144600 | 16745587600 | 50900 | 50800 | 50900 | 50800 | 502 |
| 290 | 20231108 | 144500 | 16720068000 | 50900 | 51000 | 51000 | 50900 | 1309 |
| 291 | 20231108 | 144400 | 16653377700 | 51000 | 51000 | 51000 | 50900 | 779 |
| 292 | 20231108 | 144300 | 16613712000 | 50900 | 51200 | 51200 | 50900 | 2303 |
| 293 | 20231108 | 144200 | 16496081700 | 51100 | 50600 | 51200 | 50500 | 2366 |
| 294 | 20231108 | 144100 | 16375580600 | 50500 | 50700 | 50800 | 50300 | 2868 |
| 295 | 20231108 | 144000 | 16230866000 | 50800 | 50500 | 50800 | 50300 | 2074 |
| 296 | 20231108 | 143900 | 16126125800 | 50500 | 50500 | 50700 | 50400 | 1419 |
| 297 | 20231108 | 143800 | 16054391900 | 50600 | 50500 | 50600 | 50300 | 2668 |
| 298 | 20231108 | 143700 | 15919942100 | 50500 | 50400 | 50500 | 50200 | 3518 |
| 299 | 20231108 | 143600 | 15742918100 | 50400 | 50500 | 50600 | 50400 | 1252 |
| 300 | 20231108 | 143500 | 15679707500 | 50600 | 50600 | 50600 | 50500 | 506 |
| 301 | 20231108 | 143400 | 15654146200 | 50600 | 50500 | 50600 | 50500 | 832 |
| 302 | 20231108 | 143300 | 15612078500 | 50600 | 50500 | 50600 | 50400 | 1589 |
| 303 | 20231108 | 143200 | 15531815700 | 50500 | 50600 | 50600 | 50500 | 1245 |
| 304 | 20231108 | 143100 | 15468939200 | 50600 | 50700 | 50700 | 50600 | 1470 |
| 305 | 20231108 | 143000 | 15394494600 | 50700 | 50800 | 50900 | 50700 | 1802 |
| 306 | 20231108 | 142900 | 15303010500 | 50800 | 50800 | 50900 | 50800 | 540 |
| 307 | 20231108 | 142800 | 15275577800 | 50800 | 50900 | 50900 | 50700 | 201 |
| 308 | 20231108 | 142700 | 15265369400 | 50700 | 51200 | 51200 | 50700 | 1872 |
| 309 | 20231108 | 142600 | 15170144900 | 51100 | 50900 | 51100 | 50900 | 3413 |
| 310 | 20231108 | 142500 | 14996095600 | 50900 | 51000 | 51000 | 50800 | 1653 |
| 311 | 20231108 | 142400 | 14912069900 | 50900 | 51000 | 51000 | 50900 | 386 |
| 312 | 20231108 | 142300 | 14892420100 | 50900 | 51100 | 51100 | 50900 | 910 |
| 313 | 20231108 | 142200 | 14845976500 | 51200 | 51100 | 51200 | 51100 | 299 |
| 314 | 20231108 | 142100 | 14830673400 | 51100 | 50900 | 51200 | 50900 | 744 |
| 315 | 20231108 | 142000 | 14792710500 | 50900 | 50900 | 51000 | 50800 | 1907 |
| 316 | 20231108 | 141900 | 14695694100 | 50900 | 51100 | 51100 | 50900 | 3111 |
| 317 | 20231108 | 141800 | 14537034400 | 51100 | 51100 | 51100 | 51000 | 1551 |
| 318 | 20231108 | 141700 | 14457866800 | 51100 | 51400 | 51400 | 51100 | 3584 |
| 319 | 20231108 | 141600 | 14274334400 | 51300 | 51600 | 51600 | 51300 | 1899 |
| 320 | 20231108 | 141500 | 14176611200 | 51600 | 51700 | 51700 | 51500 | 1369 |
| 321 | 20231108 | 141400 | 14105954100 | 51700 | 51800 | 51800 | 51700 | 725 |
| 322 | 20231108 | 141300 | 14068461000 | 51800 | 51900 | 51900 | 51800 | 1220 |
| 323 | 20231108 | 141200 | 14005248000 | 51800 | 51900 | 51900 | 51800 | 279 |
| 324 | 20231108 | 141100 | 13990778900 | 51900 | 51800 | 51900 | 51800 | 122 |
| 325 | 20231108 | 141000 | 13984458200 | 51800 | 51700 | 51800 | 51700 | 121 |
| 326 | 20231108 | 140900 | 13978198200 | 51700 | 51700 | 51800 | 51700 | 55 |
| 327 | 20231108 | 140800 | 13975351300 | 51700 | 51800 | 51800 | 51700 | 428 |
| 328 | 20231108 | 140700 | 13953208700 | 51700 | 51800 | 51800 | 51700 | 370 |
| 329 | 20231108 | 140600 | 13934059200 | 51800 | 52000 | 52000 | 51800 | 1085 |
| 330 | 20231108 | 140500 | 13877824300 | 52000 | 52200 | 52300 | 52000 | 807 |
| 331 | 20231108 | 140400 | 13835826000 | 52200 | 52100 | 52200 | 52100 | 230 |
| 332 | 20231108 | 140300 | 13823825000 | 52100 | 52200 | 52300 | 52100 | 310 |
| 333 | 20231108 | 140200 | 13807635400 | 52200 | 52200 | 52200 | 52100 | 316 |
| 334 | 20231108 | 140100 | 13791145000 | 52100 | 52100 | 52100 | 52100 | 99 |
| 335 | 20231108 | 140000 | 13785987100 | 52100 | 52100 | 52100 | 52000 | 87 |
| 336 | 20231108 | 135900 | 13781454700 | 52100 | 52200 | 52200 | 52100 | 536 |
| 337 | 20231108 | 135800 | 13753508800 | 52100 | 52100 | 52200 | 52100 | 104 |
| 338 | 20231108 | 135700 | 13748087000 | 52200 | 52100 | 52200 | 52100 | 84 |
| 339 | 20231108 | 135600 | 13743707500 | 52100 | 52000 | 52200 | 52000 | 278 |
| 340 | 20231108 | 135500 | 13729224900 | 52000 | 52100 | 52100 | 52000 | 262 |
| 341 | 20231108 | 135400 | 13715586600 | 52100 | 52000 | 52100 | 52000 | 139 |
| 342 | 20231108 | 135300 | 13708351400 | 52000 | 52000 | 52100 | 52000 | 132 |
| 343 | 20231108 | 135200 | 13701484500 | 52000 | 52100 | 52100 | 52000 | 159 |
| 344 | 20231108 | 135100 | 13693206500 | 52100 | 52100 | 52100 | 52100 | 197 |
| 345 | 20231108 | 135000 | 13682942800 | 52100 | 52000 | 52100 | 52000 | 152 |
| 346 | 20231108 | 134900 | 13675028500 | 52100 | 52100 | 52100 | 52100 | 126 |
| 347 | 20231108 | 134800 | 13668463900 | 52100 | 52000 | 52100 | 52000 | 63 |
| 348 | 20231108 | 134700 | 13665186700 | 52000 | 52000 | 52000 | 52000 | 68 |
| 349 | 20231108 | 134600 | 13661650700 | 52000 | 52100 | 52100 | 52000 | 243 |
| 350 | 20231108 | 134500 | 13649014100 | 52100 | 52100 | 52100 | 52100 | 123 |
| 351 | 20231108 | 134400 | 13642605800 | 52100 | 52000 | 52100 | 52000 | 141 |
| 352 | 20231108 | 134300 | 13635265400 | 52100 | 52100 | 52200 | 52000 | 1269 |
| 353 | 20231108 | 134200 | 13569150000 | 52100 | 52100 | 52100 | 52000 | 222 |
| 354 | 20231108 | 134100 | 13557589700 | 52000 | 52000 | 52100 | 52000 | 105 |
| 355 | 20231108 | 134000 | 13552128000 | 52000 | 52100 | 52100 | 52000 | 474 |
| 356 | 20231108 | 133900 | 13527473300 | 52100 | 52000 | 52100 | 52000 | 198 |
| 357 | 20231108 | 133800 | 13517177200 | 51800 | 52000 | 52000 | 51800 | 150 |
| 358 | 20231108 | 133700 | 13509383600 | 52000 | 52000 | 52000 | 52000 | 75 |
| 359 | 20231108 | 133600 | 13505483600 | 52000 | 52100 | 52100 | 51800 | 723 |
| 360 | 20231108 | 133500 | 13467960500 | 52100 | 52000 | 52100 | 52000 | 102 |
| 361 | 20231108 | 133400 | 13462652700 | 52000 | 52000 | 52000 | 52000 | 82 |
| 362 | 20231108 | 133300 | 13458388700 | 52100 | 52100 | 52100 | 52100 | 135 |
| 363 | 20231108 | 133200 | 13451355200 | 52000 | 52000 | 52000 | 51900 | 248 |
| 364 | 20231108 | 133100 | 13438460100 | 52000 | 52000 | 52100 | 52000 | 382 |
| 365 | 20231108 | 133000 | 13418564800 | 52000 | 52100 | 52100 | 52000 | 79 |
| 366 | 20231108 | 132900 | 13414453900 | 52100 | 52000 | 52100 | 52000 | 160 |
| 367 | 20231108 | 132800 | 13406133300 | 52000 | 51900 | 52000 | 51900 | 81 |
| 368 | 20231108 | 132700 | 13401926000 | 52000 | 51900 | 52000 | 51900 | 224 |
| 369 | 20231108 | 132600 | 13390278500 | 52000 | 52000 | 52000 | 51900 | 244 |
| 370 | 20231108 | 132500 | 13377610500 | 51900 | 52000 | 52100 | 51900 | 245 |
| 371 | 20231108 | 132400 | 13364872600 | 52000 | 52000 | 52100 | 52000 | 735 |
| 372 | 20231108 | 132300 | 13326651000 | 52000 | 52100 | 52100 | 52000 | 287 |
| 373 | 20231108 | 132200 | 13311699500 | 52100 | 52000 | 52100 | 52000 | 362 |
| 374 | 20231108 | 132100 | 13292864100 | 52100 | 52100 | 52200 | 52000 | 1180 |
| 375 | 20231108 | 132000 | 13231332600 | 52100 | 51800 | 52100 | 51800 | 1772 |
| 376 | 20231108 | 131900 | 13139225700 | 51800 | 51800 | 51800 | 51700 | 259 |
| 377 | 20231108 | 131800 | 13125810700 | 51800 | 51900 | 51900 | 51800 | 338 |
| 378 | 20231108 | 131700 | 13108302200 | 51900 | 51900 | 51900 | 51900 | 10 |
| 379 | 20231108 | 131600 | 13107783200 | 51900 | 51900 | 51900 | 51800 | 340 |
| 380 | 20231108 | 131500 | 13090142000 | 51800 | 51800 | 51900 | 51800 | 352 |
| 381 | 20231108 | 131400 | 13071908000 | 51800 | 51900 | 51900 | 51800 | 59 |
| 382 | 20231108 | 131300 | 13068850800 | 51900 | 51900 | 51900 | 51900 | 48 |
| 383 | 20231108 | 131200 | 13066359600 | 51900 | 51900 | 51900 | 51800 | 762 |
| 384 | 20231108 | 131100 | 13026817600 | 51900 | 51900 | 51900 | 51900 | 2 |
| 385 | 20231108 | 131000 | 13026713800 | 51800 | 51800 | 51800 | 51800 | 51 |
| 386 | 20231108 | 130900 | 13024072000 | 51800 | 51800 | 51800 | 51700 | 93 |
| 387 | 20231108 | 130800 | 13019257700 | 51700 | 51700 | 51800 | 51700 | 67 |
| 388 | 20231108 | 130700 | 13015793500 | 51700 | 51700 | 51700 | 51700 | 25 |
| 389 | 20231108 | 130600 | 13014501000 | 51800 | 51800 | 51800 | 51800 | 187 |
| 390 | 20231108 | 130500 | 13004814400 | 51800 | 51800 | 51800 | 51800 | 0 |
| 391 | 20231108 | 130400 | 13004814400 | 51800 | 51800 | 51800 | 51800 | 75 |
| 392 | 20231108 | 130300 | 13000929400 | 51800 | 51800 | 51800 | 51800 | 198 |
| 393 | 20231108 | 130200 | 12990673000 | 51900 | 51900 | 51900 | 51900 | 60 |
| 394 | 20231108 | 130100 | 12987559000 | 51900 | 51900 | 52000 | 51900 | 526 |
| 395 | 20231108 | 130000 | 12960258600 | 51900 | 51800 | 51900 | 51800 | 124 |
| 396 | 20231108 | 125900 | 12953824100 | 51800 | 51700 | 51800 | 51700 | 41 |
| 397 | 20231108 | 125800 | 12951700500 | 51800 | 51800 | 51800 | 51700 | 337 |
| 398 | 20231108 | 125700 | 12934264100 | 51800 | 51800 | 51800 | 51700 | 132 |
| 399 | 20231108 | 125600 | 12927431500 | 51800 | 51800 | 51800 | 51800 | 11 |
| 400 | 20231108 | 125500 | 12926861700 | 51800 | 51800 | 51900 | 51800 | 210 |
| 401 | 20231108 | 125400 | 12915981300 | 51800 | 51700 | 51800 | 51700 | 689 |
| 402 | 20231108 | 125300 | 12880294900 | 51700 | 51700 | 51700 | 51600 | 54 |
| 403 | 20231108 | 125200 | 12877503900 | 51700 | 51700 | 51700 | 51700 | 31 |
| 404 | 20231108 | 125100 | 12875901200 | 51600 | 51600 | 51600 | 51600 | 14 |
| 405 | 20231108 | 125000 | 12875178800 | 51600 | 51600 | 51600 | 51500 | 420 |
| 406 | 20231108 | 124900 | 12853515500 | 51500 | 51600 | 51600 | 51500 | 298 |
| 407 | 20231108 | 124800 | 12838139200 | 51600 | 51500 | 51600 | 51500 | 360 |
| 408 | 20231108 | 124700 | 12819567500 | 51500 | 51800 | 51800 | 51500 | 532 |
| 409 | 20231108 | 124600 | 12792107500 | 51800 | 51700 | 51800 | 51700 | 216 |
| 410 | 20231108 | 124500 | 12780940100 | 51700 | 51600 | 51700 | 51600 | 69 |
| 411 | 20231108 | 124400 | 12777377800 | 51700 | 51400 | 51700 | 51400 | 627 |
| 412 | 20231108 | 124300 | 12745064400 | 51400 | 51500 | 51500 | 51400 | 58 |
| 413 | 20231108 | 124200 | 12742083000 | 51300 | 51400 | 51400 | 51300 | 629 |
| 414 | 20231108 | 124100 | 12709752700 | 51400 | 51400 | 51500 | 51400 | 845 |
| 415 | 20231108 | 124000 | 12666318700 | 51400 | 51400 | 51500 | 51400 | 410 |
| 416 | 20231108 | 123900 | 12645244100 | 51400 | 51500 | 51500 | 51400 | 108 |
| 417 | 20231108 | 123800 | 12639682700 | 51500 | 51500 | 51500 | 51500 | 145 |
| 418 | 20231108 | 123700 | 12632215200 | 51500 | 51500 | 51600 | 51500 | 402 |
| 419 | 20231108 | 123600 | 12611511900 | 51500 | 51600 | 51600 | 51500 | 32 |
| 420 | 20231108 | 123500 | 12609860800 | 51500 | 51500 | 51600 | 51500 | 146 |
| 421 | 20231108 | 123400 | 12602341700 | 51500 | 51500 | 51500 | 51500 | 2706 |
| 422 | 20231108 | 123300 | 12462982700 | 51500 | 51600 | 51600 | 51500 | 697 |
| 423 | 20231108 | 123200 | 12427021700 | 51700 | 51700 | 51700 | 51700 | 379 |
| 424 | 20231108 | 123100 | 12407427400 | 51700 | 51700 | 51700 | 51700 | 190 |
| 425 | 20231108 | 123000 | 12397604400 | 51700 | 51700 | 51700 | 51700 | 44 |
| 426 | 20231108 | 122900 | 12395329600 | 51600 | 51600 | 51700 | 51600 | 32 |
| 427 | 20231108 | 122800 | 12393677300 | 51700 | 51700 | 51700 | 51600 | 69 |
| 428 | 20231108 | 122700 | 12390114400 | 51700 | 51700 | 51700 | 51700 | 27 |
| 429 | 20231108 | 122600 | 12388718500 | 51700 | 51600 | 51700 | 51600 | 178 |
| 430 | 20231108 | 122500 | 12379530500 | 51600 | 51600 | 51600 | 51600 | 154 |
| 431 | 20231108 | 122400 | 12371584100 | 51600 | 51700 | 51700 | 51600 | 267 |
| 432 | 20231108 | 122300 | 12357800100 | 51700 | 51600 | 51700 | 51600 | 374 |
| 433 | 20231108 | 122200 | 12338501100 | 51600 | 51700 | 51700 | 51600 | 82 |
| 434 | 20231108 | 122100 | 12334262300 | 51700 | 51700 | 51700 | 51600 | 20 |
| 435 | 20231108 | 122000 | 12333229600 | 51700 | 51700 | 51700 | 51700 | 53 |
| 436 | 20231108 | 121900 | 12330489500 | 51700 | 51600 | 51700 | 51600 | 156 |
| 437 | 20231108 | 121800 | 12322431100 | 51600 | 51600 | 51600 | 51600 | 96 |
| 438 | 20231108 | 121700 | 12317477500 | 51600 | 51600 | 51700 | 51600 | 266 |
| 439 | 20231108 | 121600 | 12303751400 | 51700 | 51700 | 51800 | 51700 | 796 |
| 440 | 20231108 | 121500 | 12262598000 | 51700 | 51800 | 51800 | 51700 | 374 |
| 441 | 20231108 | 121400 | 12243248600 | 51800 | 51800 | 51800 | 51800 | 70 |
| 442 | 20231108 | 121300 | 12239622600 | 51800 | 51700 | 51800 | 51700 | 36 |
| 443 | 20231108 | 121200 | 12237760100 | 51800 | 51700 | 51800 | 51700 | 54 |
| 444 | 20231108 | 121100 | 12234963100 | 51700 | 51700 | 51700 | 51700 | 40 |
| 445 | 20231108 | 121000 | 12232895100 | 51700 | 51700 | 51800 | 51700 | 503 |
| 446 | 20231108 | 120900 | 12206888200 | 51700 | 51700 | 51700 | 51700 | 10 |
| 447 | 20231108 | 120800 | 12206371200 | 51800 | 51800 | 51800 | 51800 | 33 |
| 448 | 20231108 | 120700 | 12204661800 | 51700 | 51700 | 51700 | 51700 | 241 |
| 449 | 20231108 | 120600 | 12192202100 | 51700 | 51700 | 51700 | 51700 | 1 |
| 450 | 20231108 | 120500 | 12192150400 | 51700 | 51700 | 51700 | 51700 | 0 |
| 451 | 20231108 | 120400 | 12192150400 | 51700 | 51800 | 51800 | 51700 | 67 |
| 452 | 20231108 | 120300 | 12188681000 | 51800 | 51800 | 51800 | 51800 | 121 |
| 453 | 20231108 | 120200 | 12182413200 | 51800 | 51800 | 51800 | 51800 | 71 |
| 454 | 20231108 | 120100 | 12178735400 | 51800 | 51800 | 51900 | 51800 | 165 |
| 455 | 20231108 | 120000 | 12170186000 | 51800 | 51900 | 51900 | 51800 | 268 |
| 456 | 20231108 | 115900 | 12156303400 | 51800 | 51800 | 51800 | 51800 | 172 |
| 457 | 20231108 | 115800 | 12147393800 | 51800 | 51800 | 51900 | 51800 | 1803 |
| 458 | 20231108 | 115700 | 12053997100 | 51900 | 51800 | 51900 | 51800 | 134 |
| 459 | 20231108 | 115600 | 12047054900 | 51800 | 51900 | 51900 | 51800 | 11 |
| 460 | 20231108 | 115500 | 12046485000 | 51900 | 51900 | 51900 | 51900 | 132 |
| 461 | 20231108 | 115400 | 12039634200 | 51900 | 52000 | 52000 | 51900 | 143 |
| 462 | 20231108 | 115300 | 12032205900 | 52000 | 51900 | 52000 | 51900 | 22 |
| 463 | 20231108 | 115200 | 12031062900 | 51900 | 51900 | 51900 | 51900 | 0 |
| 464 | 20231108 | 115100 | 12031062900 | 51900 | 51900 | 51900 | 51900 | 164 |
| 465 | 20231108 | 115000 | 12022551300 | 51900 | 51900 | 51900 | 51900 | 147 |
| 466 | 20231108 | 114900 | 12014922000 | 51900 | 51900 | 51900 | 51900 | 62 |
| 467 | 20231108 | 114800 | 12011704200 | 51900 | 51800 | 51900 | 51800 | 6 |
| 468 | 20231108 | 114700 | 12011393000 | 51800 | 51800 | 51900 | 51800 | 99 |
| 469 | 20231108 | 114600 | 12006262300 | 51900 | 51900 | 51900 | 51900 | 32 |
| 470 | 20231108 | 114500 | 12004601500 | 51900 | 52000 | 52000 | 51900 | 177 |
| 471 | 20231108 | 114400 | 11995413100 | 52000 | 51900 | 52000 | 51900 | 112 |
| 472 | 20231108 | 114300 | 11989597900 | 51900 | 51900 | 51900 | 51800 | 317 |
| 473 | 20231108 | 114200 | 11973145900 | 51900 | 51900 | 51900 | 51900 | 956 |
| 474 | 20231108 | 114100 | 11923529500 | 51900 | 52000 | 52000 | 51900 | 97 |
| 475 | 20231108 | 114000 | 11918494600 | 51900 | 52000 | 52000 | 51900 | 262 |
| 476 | 20231108 | 113900 | 11904895500 | 52000 | 51900 | 52000 | 51900 | 223 |
| 477 | 20231108 | 113800 | 11893321500 | 51900 | 52000 | 52000 | 51900 | 34 |
| 478 | 20231108 | 113700 | 11891554500 | 52000 | 52000 | 52000 | 52000 | 10 |
| 479 | 20231108 | 113600 | 11891034500 | 51900 | 52000 | 52000 | 51900 | 177 |
| 480 | 20231108 | 113500 | 11881836400 | 52000 | 51900 | 52000 | 51900 | 156 |
| 481 | 20231108 | 113400 | 11873726800 | 51900 | 52000 | 52000 | 51900 | 112 |
| 482 | 20231108 | 113300 | 11867913000 | 51900 | 52000 | 52000 | 51900 | 38 |
| 483 | 20231108 | 113200 | 11865937700 | 52000 | 52000 | 52000 | 52000 | 1017 |
| 484 | 20231108 | 113100 | 11813053700 | 52100 | 52100 | 52100 | 52100 | 1334 |
| 485 | 20231108 | 113000 | 11743552300 | 52100 | 52200 | 52200 | 52100 | 96 |
| 486 | 20231108 | 112900 | 11738541600 | 52200 | 52200 | 52300 | 52200 | 228 |
| 487 | 20231108 | 112800 | 11726638800 | 52200 | 52200 | 52200 | 52200 | 391 |
| 488 | 20231108 | 112700 | 11706228600 | 52200 | 52100 | 52200 | 52100 | 33 |
| 489 | 20231108 | 112600 | 11704508300 | 52100 | 52100 | 52100 | 52100 | 100 |
| 490 | 20231108 | 112500 | 11699298300 | 52200 | 52200 | 52200 | 52200 | 499 |
| 491 | 20231108 | 112400 | 11673250500 | 52200 | 52200 | 52200 | 52200 | 100 |
| 492 | 20231108 | 112300 | 11668030500 | 52200 | 52300 | 52300 | 52200 | 294 |
| 493 | 20231108 | 112200 | 11652670600 | 52300 | 52300 | 52300 | 52300 | 145 |
| 494 | 20231108 | 112100 | 11645087100 | 52400 | 52200 | 52400 | 52200 | 643 |
| 495 | 20231108 | 112000 | 11611426100 | 52200 | 52200 | 52200 | 52100 | 446 |
| 496 | 20231108 | 111900 | 11588145100 | 52200 | 52300 | 52300 | 52200 | 127 |
| 497 | 20231108 | 111800 | 11581513500 | 52200 | 52300 | 52300 | 52200 | 12 |
| 498 | 20231108 | 111700 | 11580887000 | 52200 | 52200 | 52200 | 52200 | 62 |
| 499 | 20231108 | 111600 | 11577650600 | 52100 | 52200 | 52300 | 52100 | 444 |
| 500 | 20231108 | 111500 | 11554449600 | 52300 | 52300 | 52300 | 52300 | 20 |
| 501 | 20231108 | 111400 | 11553403600 | 52300 | 52200 | 52300 | 52200 | 200 |
| 502 | 20231108 | 111300 | 11542962000 | 52300 | 52300 | 52300 | 52200 | 444 |
| 503 | 20231108 | 111200 | 11519740900 | 52300 | 52300 | 52300 | 52200 | 253 |
| 504 | 20231108 | 111100 | 11506510000 | 52200 | 52200 | 52200 | 52200 | 36 |
| 505 | 20231108 | 111000 | 11504630800 | 52200 | 52300 | 52300 | 52200 | 608 |
| 506 | 20231108 | 110900 | 11472889800 | 52300 | 52300 | 52300 | 52300 | 56 |
| 507 | 20231108 | 110800 | 11469961000 | 52200 | 52100 | 52300 | 52100 | 773 |
| 508 | 20231108 | 110700 | 11429632200 | 52100 | 51900 | 52100 | 51900 | 79 |
| 509 | 20231108 | 110600 | 11425524400 | 52000 | 52000 | 52100 | 51900 | 268 |
| 510 | 20231108 | 110500 | 11411602900 | 52000 | 51900 | 52200 | 51900 | 540 |
| 511 | 20231108 | 110400 | 11383525100 | 51900 | 52000 | 52000 | 51900 | 18 |
| 512 | 20231108 | 110300 | 11382590000 | 51900 | 52000 | 52100 | 51900 | 3815 |
| 513 | 20231108 | 110200 | 11184220700 | 52100 | 52200 | 52200 | 52100 | 1338 |
| 514 | 20231108 | 110100 | 11114506400 | 52200 | 52300 | 52300 | 52100 | 187 |
| 515 | 20231108 | 110000 | 11104746300 | 52200 | 52300 | 52300 | 52100 | 184 |
| 516 | 20231108 | 105900 | 11095138000 | 52200 | 52400 | 52400 | 52200 | 1419 |
| 517 | 20231108 | 105800 | 11021019700 | 52400 | 52400 | 52400 | 52300 | 234 |
| 518 | 20231108 | 105700 | 11008761200 | 52300 | 52500 | 52500 | 52300 | 583 |
| 519 | 20231108 | 105600 | 10978234100 | 52500 | 52500 | 52600 | 52400 | 890 |
| 520 | 20231108 | 105500 | 10931499100 | 52500 | 52400 | 52500 | 52400 | 124 |
| 521 | 20231108 | 105400 | 10924999800 | 52400 | 52400 | 52400 | 52300 | 434 |
| 522 | 20231108 | 105300 | 10902261200 | 52400 | 52400 | 52500 | 52400 | 262 |
| 523 | 20231108 | 105200 | 10888524700 | 52400 | 52400 | 52500 | 52400 | 365 |
| 524 | 20231108 | 105100 | 10869388600 | 52300 | 52500 | 52500 | 52300 | 286 |
| 525 | 20231108 | 105000 | 10854404200 | 52500 | 52500 | 52500 | 52300 | 105 |
| 526 | 20231108 | 104900 | 10848899100 | 52500 | 52400 | 52500 | 52300 | 823 |
| 527 | 20231108 | 104800 | 10805782900 | 52400 | 52400 | 52400 | 52300 | 131 |
| 528 | 20231108 | 104700 | 10798920500 | 52400 | 52300 | 52400 | 52300 | 233 |
| 529 | 20231108 | 104600 | 10786723400 | 52400 | 52500 | 52500 | 52300 | 596 |
| 530 | 20231108 | 104500 | 10755461100 | 52500 | 52400 | 52500 | 52400 | 387 |
| 531 | 20231108 | 104400 | 10735174100 | 52400 | 52400 | 52400 | 52300 | 340 |
| 532 | 20231108 | 104300 | 10717358200 | 52400 | 52400 | 52400 | 52400 | 108 |
| 533 | 20231108 | 104200 | 10711699000 | 52400 | 52300 | 52400 | 52300 | 493 |
| 534 | 20231108 | 104100 | 10685911900 | 52300 | 52200 | 52300 | 52200 | 287 |
| 535 | 20231108 | 104000 | 10670913700 | 52300 | 52300 | 52300 | 52300 | 183 |
| 536 | 20231108 | 103900 | 10661342800 | 52300 | 52200 | 52300 | 52200 | 472 |
| 537 | 20231108 | 103800 | 10636684100 | 52100 | 52100 | 52100 | 52100 | 67 |
| 538 | 20231108 | 103700 | 10633193400 | 52000 | 52000 | 52100 | 52000 | 143 |
| 539 | 20231108 | 103600 | 10625747600 | 52000 | 52100 | 52100 | 52000 | 350 |
| 540 | 20231108 | 103500 | 10607544900 | 52000 | 52100 | 52100 | 52000 | 440 |
| 541 | 20231108 | 103400 | 10584638400 | 52200 | 52100 | 52200 | 52000 | 395 |
| 542 | 20231108 | 103300 | 10564072600 | 52000 | 52000 | 52000 | 51900 | 315 |
| 543 | 20231108 | 103200 | 10547702200 | 51900 | 52000 | 52000 | 51900 | 574 |
| 544 | 20231108 | 103100 | 10517869100 | 52000 | 51900 | 52000 | 51900 | 389 |
| 545 | 20231108 | 103000 | 10497670000 | 51900 | 51900 | 52000 | 51800 | 1596 |
| 546 | 20231108 | 102900 | 10414838600 | 51900 | 51900 | 51900 | 51800 | 573 |
| 547 | 20231108 | 102800 | 10385123500 | 51800 | 51800 | 51900 | 51800 | 286 |
| 548 | 20231108 | 102700 | 10370289300 | 51800 | 52000 | 52000 | 51800 | 477 |
| 549 | 20231108 | 102600 | 10345530700 | 51900 | 51800 | 51900 | 51800 | 483 |
| 550 | 20231108 | 102500 | 10320469000 | 51700 | 51900 | 51900 | 51700 | 823 |
| 551 | 20231108 | 102400 | 10277800900 | 51900 | 51900 | 52000 | 51700 | 1520 |
| 552 | 20231108 | 102300 | 10199024000 | 51900 | 51900 | 52100 | 51800 | 788 |
| 553 | 20231108 | 102200 | 10158098800 | 51900 | 52000 | 52100 | 51900 | 985 |
| 554 | 20231108 | 102100 | 10106877500 | 52000 | 52200 | 52300 | 52000 | 1204 |
| 555 | 20231108 | 102000 | 10044135200 | 52300 | 52200 | 52300 | 52200 | 266 |
| 556 | 20231108 | 101900 | 10030249600 | 52200 | 52200 | 52300 | 52200 | 192 |
| 557 | 20231108 | 101800 | 10020217300 | 52200 | 52300 | 52300 | 52200 | 539 |
| 558 | 20231108 | 101700 | 9992060900 | 52200 | 52400 | 52400 | 52200 | 769 |
| 559 | 20231108 | 101600 | 9951780600 | 52500 | 52300 | 52500 | 52200 | 2134 |
| 560 | 20231108 | 101500 | 9840059100 | 52400 | 52500 | 52500 | 52300 | 1677 |
| 561 | 20231108 | 101400 | 9752245400 | 52500 | 52500 | 52500 | 52400 | 182 |
| 562 | 20231108 | 101300 | 9742692100 | 52400 | 52500 | 52600 | 52400 | 1000 |
| 563 | 20231108 | 101200 | 9690267900 | 52400 | 52600 | 52800 | 52400 | 6103 |
| 564 | 20231108 | 101100 | 9369089500 | 52600 | 52900 | 52900 | 52600 | 1733 |
| 565 | 20231108 | 101000 | 9277633100 | 52900 | 52900 | 53000 | 52800 | 1514 |
| 566 | 20231108 | 100900 | 9197542300 | 53000 | 52900 | 53000 | 52800 | 3867 |
| 567 | 20231108 | 100800 | 8992968800 | 52800 | 52800 | 52900 | 52800 | 3464 |
| 568 | 20231108 | 100700 | 8809915400 | 52800 | 52700 | 52800 | 52600 | 1755 |
| 569 | 20231108 | 100600 | 8717312400 | 52700 | 52600 | 52800 | 52600 | 2615 |
| 570 | 20231108 | 100500 | 8579479400 | 52700 | 52600 | 52700 | 52600 | 1413 |
| 571 | 20231108 | 100400 | 8505053800 | 52600 | 52500 | 52600 | 52500 | 1005 |
| 572 | 20231108 | 100300 | 8452195900 | 52500 | 52500 | 52700 | 52500 | 1555 |
| 573 | 20231108 | 100200 | 8370391900 | 52500 | 52500 | 52700 | 52300 | 3338 |
| 574 | 20231108 | 100100 | 8195146500 | 52500 | 52600 | 52600 | 52400 | 2012 |
| 575 | 20231108 | 100000 | 8089481000 | 52500 | 52400 | 52600 | 52400 | 1338 |
| 576 | 20231108 | 095900 | 8019187300 | 52400 | 52400 | 52500 | 52300 | 2217 |
| 577 | 20231108 | 095800 | 7902990200 | 52400 | 52400 | 52500 | 52300 | 2389 |
| 578 | 20231108 | 095700 | 7777888500 | 52400 | 52400 | 52500 | 52300 | 1179 |
| 579 | 20231108 | 095600 | 7716113800 | 52200 | 51900 | 52300 | 51800 | 3760 |
| 580 | 20231108 | 095500 | 7520636100 | 52000 | 52000 | 52000 | 51800 | 1540 |
| 581 | 20231108 | 095400 | 7440574800 | 51900 | 51700 | 52000 | 51700 | 1385 |
| 582 | 20231108 | 095300 | 7368714800 | 51700 | 51900 | 51900 | 51600 | 2194 |
| 583 | 20231108 | 095200 | 7255190200 | 51900 | 52200 | 52200 | 51800 | 1025 |
| 584 | 20231108 | 095100 | 7201869300 | 52100 | 51700 | 52200 | 51700 | 3361 |
| 585 | 20231108 | 095000 | 7027276600 | 51700 | 51600 | 51800 | 51600 | 984 |
| 586 | 20231108 | 094900 | 6976411200 | 51600 | 51900 | 51900 | 51600 | 5912 |
| 587 | 20231108 | 094800 | 6670605900 | 51800 | 52000 | 52000 | 51800 | 1349 |
| 588 | 20231108 | 094700 | 6600614500 | 52000 | 51900 | 52000 | 51900 | 812 |
| 589 | 20231108 | 094600 | 6558410200 | 51900 | 52000 | 52000 | 51900 | 242 |
| 590 | 20231108 | 094500 | 6545837700 | 52000 | 51900 | 52000 | 51800 | 725 |
| 591 | 20231108 | 094400 | 6508219200 | 52000 | 52000 | 52100 | 51900 | 1627 |
| 592 | 20231108 | 094300 | 6423674900 | 52000 | 52100 | 52100 | 52000 | 721 |
| 593 | 20231108 | 094200 | 6386140500 | 52100 | 52300 | 52300 | 52100 | 981 |
| 594 | 20231108 | 094100 | 6334979900 | 52300 | 52200 | 52300 | 52200 | 429 |
| 595 | 20231108 | 094000 | 6312585100 | 52200 | 52200 | 52300 | 52100 | 789 |
| 596 | 20231108 | 093900 | 6271411400 | 52200 | 52500 | 52500 | 52200 | 1412 |
| 597 | 20231108 | 093800 | 6197508500 | 52400 | 52300 | 52400 | 52200 | 878 |
| 598 | 20231108 | 093700 | 6151569100 | 52400 | 52400 | 52400 | 52300 | 778 |
| 599 | 20231108 | 093600 | 6110846500 | 52400 | 52400 | 52400 | 52300 | 365 |
| 600 | 20231108 | 093500 | 6091729400 | 52400 | 52800 | 52800 | 52300 | 2534 |
| 601 | 20231108 | 093400 | 5958570700 | 52800 | 52800 | 52900 | 52700 | 1168 |
| 602 | 20231108 | 093300 | 5896903900 | 52800 | 52800 | 52900 | 52700 | 2604 |
| 603 | 20231108 | 093200 | 5759409300 | 52900 | 52300 | 52900 | 52200 | 11974 |
| 604 | 20231108 | 093100 | 5129230000 | 52300 | 52500 | 52500 | 52300 | 1175 |
| 605 | 20231108 | 093000 | 5067595800 | 52500 | 52600 | 52600 | 52400 | 1689 |
| 606 | 20231108 | 092900 | 4978920000 | 52600 | 52500 | 52600 | 52400 | 2155 |
| 607 | 20231108 | 092800 | 4865767600 | 52500 | 52300 | 52500 | 52300 | 2152 |
| 608 | 20231108 | 092700 | 4752930500 | 52300 | 51800 | 52300 | 51800 | 3639 |
| 609 | 20231108 | 092600 | 4563415500 | 51900 | 51900 | 51900 | 51800 | 460 |
| 610 | 20231108 | 092500 | 4539549200 | 51900 | 51900 | 51900 | 51800 | 766 |
| 611 | 20231108 | 092400 | 4499840600 | 51900 | 51900 | 51900 | 51800 | 509 |
| 612 | 20231108 | 092300 | 4473440300 | 51900 | 51900 | 52000 | 51800 | 902 |
| 613 | 20231108 | 092200 | 4426617100 | 51900 | 51900 | 52100 | 51900 | 3143 |
| 614 | 20231108 | 092100 | 4263256600 | 51900 | 51900 | 52000 | 51800 | 661 |
| 615 | 20231108 | 092000 | 4228950700 | 51900 | 51900 | 52000 | 51900 | 569 |
| 616 | 20231108 | 091900 | 4199403700 | 52000 | 51700 | 52000 | 51700 | 1337 |
| 617 | 20231108 | 091800 | 4130046000 | 51800 | 51400 | 51800 | 51300 | 3622 |
| 618 | 20231108 | 091700 | 3943204000 | 51400 | 51700 | 51700 | 51200 | 5148 |
| 619 | 20231108 | 091600 | 3678273700 | 51700 | 51600 | 51800 | 51600 | 1836 |
| 620 | 20231108 | 091500 | 3583378800 | 51700 | 51700 | 51800 | 51600 | 2147 |
| 621 | 20231108 | 091400 | 3472411300 | 51700 | 51800 | 51900 | 51700 | 1771 |
| 622 | 20231108 | 091300 | 3380684400 | 51800 | 51700 | 51900 | 51700 | 2363 |
| 623 | 20231108 | 091200 | 3258315100 | 51700 | 51800 | 51900 | 51700 | 1946 |
| 624 | 20231108 | 091100 | 3157553700 | 51800 | 52100 | 52200 | 51700 | 3101 |
| 625 | 20231108 | 091000 | 2996545500 | 52200 | 52400 | 52500 | 52100 | 4287 |
| 626 | 20231108 | 090900 | 2772378100 | 52400 | 52500 | 52700 | 52300 | 5272 |
| 627 | 20231108 | 090800 | 2495607000 | 52500 | 52500 | 52500 | 52400 | 3166 |
| 628 | 20231108 | 090700 | 2329512800 | 52500 | 52500 | 52700 | 52300 | 6098 |
| 629 | 20231108 | 090600 | 2009136800 | 52400 | 52000 | 52500 | 52000 | 5020 |
| 630 | 20231108 | 090500 | 1746193500 | 52000 | 52200 | 52300 | 52000 | 2531 |
| 631 | 20231108 | 090400 | 1614167500 | 52200 | 52200 | 52300 | 52000 | 2074 |
| 632 | 20231108 | 090300 | 1505986100 | 52200 | 52000 | 52500 | 52000 | 5295 |
| 633 | 20231108 | 090200 | 1229801400 | 52100 | 51800 | 52500 | 51800 | 10398 |
| 634 | 20231108 | 090100 | 686734800 | 51700 | 51900 | 52000 | 51400 | 5358 |
| 635 | 20231108 | 090000 | 409699400 | 51900 | 51600 | 51900 | 51500 | 7934 |