34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 5886 |
| 3 | 20231109 | 191600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 4 | 20231109 | 191500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 5 | 20231109 | 191400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 6 | 20231109 | 191300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 7 | 20231109 | 191200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 8 | 20231109 | 191100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 9 | 20231109 | 191000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 10 | 20231109 | 190900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 11 | 20231109 | 190800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 12 | 20231109 | 190700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 13 | 20231109 | 190600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 14 | 20231109 | 190500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 15 | 20231109 | 190400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 16 | 20231109 | 190300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 17 | 20231109 | 190200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 18 | 20231109 | 190100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 19 | 20231109 | 190000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 20 | 20231109 | 185900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 21 | 20231109 | 185800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 22 | 20231109 | 185700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 23 | 20231109 | 185600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 24 | 20231109 | 185500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 25 | 20231109 | 185400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 26 | 20231109 | 185300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 27 | 20231109 | 185200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 28 | 20231109 | 185100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 29 | 20231109 | 185000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 30 | 20231109 | 184900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 31 | 20231109 | 184800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 32 | 20231109 | 184700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 5886 |
| 33 | 20231109 | 184600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 34 | 20231109 | 184500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 35 | 20231109 | 184400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 36 | 20231109 | 184300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 37 | 20231109 | 184200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 38 | 20231109 | 184100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 39 | 20231109 | 184000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 40 | 20231109 | 183900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 41 | 20231109 | 183800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 42 | 20231109 | 183700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 43 | 20231109 | 183600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 44 | 20231109 | 183500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 45 | 20231109 | 183400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 46 | 20231109 | 183300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 47 | 20231109 | 183200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 48 | 20231109 | 183100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 49 | 20231109 | 183000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 50 | 20231109 | 182900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 51 | 20231109 | 182800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 52 | 20231109 | 182700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 53 | 20231109 | 182600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 54 | 20231109 | 182500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 55 | 20231109 | 182400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 56 | 20231109 | 182300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 57 | 20231109 | 182200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 58 | 20231109 | 182100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 59 | 20231109 | 182000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 60 | 20231109 | 181900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 61 | 20231109 | 181800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 62 | 20231109 | 181700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 5886 |
| 63 | 20231109 | 181600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 64 | 20231109 | 181500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 65 | 20231109 | 181400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 66 | 20231109 | 181300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 67 | 20231109 | 181200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 68 | 20231109 | 181100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 69 | 20231109 | 181000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 70 | 20231109 | 180900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 71 | 20231109 | 180800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 72 | 20231109 | 180700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 73 | 20231109 | 180600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 74 | 20231109 | 180500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 75 | 20231109 | 180400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 76 | 20231109 | 180300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 77 | 20231109 | 180200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 78 | 20231109 | 180100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 79 | 20231109 | 180000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 80 | 20231109 | 175900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 81 | 20231109 | 175800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 82 | 20231109 | 175700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 83 | 20231109 | 175600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 84 | 20231109 | 175500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 85 | 20231109 | 175400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 86 | 20231109 | 175300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 87 | 20231109 | 175200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 88 | 20231109 | 175100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 89 | 20231109 | 175000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 90 | 20231109 | 174900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 91 | 20231109 | 174800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 92 | 20231109 | 174700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 5886 |
| 93 | 20231109 | 174600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 94 | 20231109 | 174500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 95 | 20231109 | 174400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 96 | 20231109 | 174300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 97 | 20231109 | 174200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 98 | 20231109 | 174100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 99 | 20231109 | 174000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 100 | 20231109 | 173900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 101 | 20231109 | 173800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 102 | 20231109 | 173700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 103 | 20231109 | 173600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 104 | 20231109 | 173500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 105 | 20231109 | 173400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 106 | 20231109 | 173300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 107 | 20231109 | 173200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 108 | 20231109 | 173100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 109 | 20231109 | 173000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 110 | 20231109 | 172900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 111 | 20231109 | 172800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 112 | 20231109 | 172700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 113 | 20231109 | 172600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 114 | 20231109 | 172500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 115 | 20231109 | 172400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 116 | 20231109 | 172300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 117 | 20231109 | 172200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 118 | 20231109 | 172100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 119 | 20231109 | 172000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 120 | 20231109 | 171900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 121 | 20231109 | 171800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 122 | 20231109 | 171700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 5886 |
| 123 | 20231109 | 171600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 124 | 20231109 | 171500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 125 | 20231109 | 171400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 126 | 20231109 | 171300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 127 | 20231109 | 171200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 128 | 20231109 | 171100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 129 | 20231109 | 171000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 130 | 20231109 | 170900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 131 | 20231109 | 170800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 132 | 20231109 | 170700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 133 | 20231109 | 170600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 134 | 20231109 | 170500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 135 | 20231109 | 170400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 136 | 20231109 | 170300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 137 | 20231109 | 170200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 138 | 20231109 | 170100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 139 | 20231109 | 170000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 140 | 20231109 | 165900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 141 | 20231109 | 165800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 142 | 20231109 | 165700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 143 | 20231109 | 165600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 144 | 20231109 | 165500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 145 | 20231109 | 165400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 146 | 20231109 | 165300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 147 | 20231109 | 165200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 148 | 20231109 | 165100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 149 | 20231109 | 165000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 150 | 20231109 | 164900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 151 | 20231109 | 164800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 152 | 20231109 | 164700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 5886 |
| 153 | 20231109 | 164600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 154 | 20231109 | 164500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 155 | 20231109 | 164400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 156 | 20231109 | 164300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 157 | 20231109 | 164200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 158 | 20231109 | 164100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 159 | 20231109 | 164000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 160 | 20231109 | 163900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 161 | 20231109 | 163800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 162 | 20231109 | 163700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 163 | 20231109 | 163600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 164 | 20231109 | 163500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 165 | 20231109 | 163400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 166 | 20231109 | 163300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 167 | 20231109 | 163200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 168 | 20231109 | 163100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 169 | 20231109 | 163000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 170 | 20231109 | 162900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 171 | 20231109 | 162800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 172 | 20231109 | 162700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 173 | 20231109 | 162600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 174 | 20231109 | 162500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 175 | 20231109 | 162400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 176 | 20231109 | 162300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 177 | 20231109 | 162200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 178 | 20231109 | 162100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 179 | 20231109 | 162000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 180 | 20231109 | 161900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 181 | 20231109 | 161800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 182 | 20231109 | 161700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 5886 |
| 183 | 20231109 | 161600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20231109 | 161500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20231109 | 161400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20231109 | 161300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20231109 | 161200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20231109 | 161100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20231109 | 161000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20231109 | 160900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20231109 | 160800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20231109 | 160700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 193 | 20231109 | 160600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 194 | 20231109 | 160500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 195 | 20231109 | 160400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 196 | 20231109 | 160300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 197 | 20231109 | 160200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 198 | 20231109 | 160100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 199 | 20231109 | 160000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 200 | 20231109 | 155900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 201 | 20231109 | 155800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 202 | 20231109 | 155700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 203 | 20231109 | 155600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 204 | 20231109 | 155500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 205 | 20231109 | 155400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 206 | 20231109 | 155300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 207 | 20231109 | 155200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 208 | 20231109 | 155100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 209 | 20231109 | 155000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 210 | 20231109 | 154900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 211 | 20231109 | 154800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 212 | 20231109 | 154700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 5886 |
| 213 | 20231109 | 154600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 214 | 20231109 | 154500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 215 | 20231109 | 154400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 216 | 20231109 | 154300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 217 | 20231109 | 154200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 218 | 20231109 | 154100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 219 | 20231109 | 154000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 220 | 20231109 | 153900 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 221 | 20231109 | 153800 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 222 | 20231109 | 153700 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 223 | 20231109 | 153600 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 224 | 20231109 | 153500 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 225 | 20231109 | 153400 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 226 | 20231109 | 153300 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 227 | 20231109 | 153200 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 228 | 20231109 | 153100 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 229 | 20231109 | 153000 | 34849968600 | 68900 | 68900 | 68900 | 68900 | 5886 |
| 230 | 20231109 | 152900 | 34444423200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 231 | 20231109 | 152800 | 34444423200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 232 | 20231109 | 152700 | 34444423200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 233 | 20231109 | 152600 | 34444423200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 234 | 20231109 | 152500 | 34444423200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 235 | 20231109 | 152400 | 34444423200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 236 | 20231109 | 152300 | 34444423200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 237 | 20231109 | 152200 | 34444423200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 238 | 20231109 | 152100 | 34444423200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 239 | 20231109 | 152000 | 34444423200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 240 | 20231109 | 151900 | 34444423200 | 68700 | 68900 | 69000 | 68700 | 1112 |
| 241 | 20231109 | 151800 | 34367892300 | 68900 | 68900 | 69000 | 68800 | 67 |
| 242 | 20231109 | 151700 | 34363273400 | 68800 | 68900 | 69000 | 68800 | 282 |
| 243 | 20231109 | 151600 | 34343855000 | 68900 | 69100 | 69100 | 68900 | 328 |
| 244 | 20231109 | 151500 | 34321223000 | 69100 | 69100 | 69100 | 68900 | 1393 |
| 245 | 20231109 | 151400 | 34225091200 | 69100 | 68900 | 69100 | 68800 | 347 |
| 246 | 20231109 | 151300 | 34201149900 | 68900 | 69100 | 69100 | 68800 | 283 |
| 247 | 20231109 | 151200 | 34181638500 | 68800 | 68900 | 69100 | 68800 | 741 |
| 248 | 20231109 | 151100 | 34130572400 | 68800 | 68800 | 69100 | 68700 | 823 |
| 249 | 20231109 | 151000 | 34073825000 | 68800 | 68900 | 69100 | 68700 | 434 |
| 250 | 20231109 | 150900 | 34043920700 | 68900 | 69000 | 69100 | 68800 | 1027 |
| 251 | 20231109 | 150800 | 33973060600 | 69100 | 69100 | 69100 | 69000 | 433 |
| 252 | 20231109 | 150700 | 33943156900 | 69100 | 69100 | 69100 | 69000 | 889 |
| 253 | 20231109 | 150600 | 33881782300 | 69100 | 69000 | 69100 | 69000 | 593 |
| 254 | 20231109 | 150500 | 33840822500 | 69000 | 69000 | 69100 | 69000 | 473 |
| 255 | 20231109 | 150400 | 33808158100 | 69100 | 69000 | 69100 | 68900 | 1018 |
| 256 | 20231109 | 150300 | 33737886300 | 69000 | 68900 | 69100 | 68800 | 551 |
| 257 | 20231109 | 150200 | 33699857200 | 68900 | 69100 | 69100 | 68800 | 500 |
| 258 | 20231109 | 150100 | 33665345200 | 69100 | 69000 | 69100 | 68700 | 471 |
| 259 | 20231109 | 150000 | 33632838600 | 69100 | 69200 | 69200 | 68700 | 1059 |
| 260 | 20231109 | 145900 | 33559796900 | 69200 | 69200 | 69200 | 69000 | 1075 |
| 261 | 20231109 | 145800 | 33485480100 | 69200 | 69200 | 69200 | 69100 | 939 |
| 262 | 20231109 | 145700 | 33420561000 | 69200 | 69200 | 69200 | 69100 | 607 |
| 263 | 20231109 | 145600 | 33378572600 | 69200 | 69200 | 69200 | 69000 | 544 |
| 264 | 20231109 | 145500 | 33340948600 | 69000 | 69200 | 69200 | 69000 | 752 |
| 265 | 20231109 | 145400 | 33288961100 | 69000 | 69000 | 69200 | 69000 | 483 |
| 266 | 20231109 | 145300 | 33255595600 | 69200 | 69000 | 69200 | 69000 | 571 |
| 267 | 20231109 | 145200 | 33216125000 | 69000 | 69000 | 69100 | 69000 | 578 |
| 268 | 20231109 | 145100 | 33176213400 | 69100 | 69100 | 69100 | 69000 | 870 |
| 269 | 20231109 | 145000 | 33116113800 | 69100 | 69200 | 69200 | 69000 | 408 |
| 270 | 20231109 | 144900 | 33087927200 | 69100 | 69100 | 69200 | 68700 | 894 |
| 271 | 20231109 | 144800 | 33026213800 | 69000 | 69200 | 69200 | 69000 | 753 |
| 272 | 20231109 | 144700 | 32974124000 | 69100 | 69100 | 69200 | 69000 | 544 |
| 273 | 20231109 | 144600 | 32936527100 | 69100 | 69200 | 69200 | 69000 | 399 |
| 274 | 20231109 | 144500 | 32908936500 | 69200 | 69200 | 69200 | 69000 | 522 |
| 275 | 20231109 | 144400 | 32872848900 | 69200 | 69200 | 69200 | 68900 | 1397 |
| 276 | 20231109 | 144300 | 32776469300 | 69200 | 69200 | 69200 | 69100 | 670 |
| 277 | 20231109 | 144200 | 32730119600 | 69200 | 69200 | 69200 | 69100 | 458 |
| 278 | 20231109 | 144100 | 32698432200 | 69200 | 69100 | 69200 | 69000 | 1016 |
| 279 | 20231109 | 144000 | 32628169400 | 69100 | 69100 | 69200 | 69000 | 417 |
| 280 | 20231109 | 143900 | 32599364900 | 69100 | 69100 | 69200 | 68900 | 686 |
| 281 | 20231109 | 143800 | 32552006100 | 69200 | 68900 | 69200 | 68800 | 2500 |
| 282 | 20231109 | 143700 | 32379491800 | 69000 | 69000 | 69000 | 68800 | 484 |
| 283 | 20231109 | 143600 | 32346111200 | 69000 | 69000 | 69000 | 68800 | 625 |
| 284 | 20231109 | 143500 | 32303014900 | 68900 | 69000 | 69000 | 68900 | 647 |
| 285 | 20231109 | 143400 | 32258387900 | 68900 | 68800 | 69000 | 68500 | 1787 |
| 286 | 20231109 | 143300 | 32135409800 | 68700 | 68800 | 68900 | 68700 | 690 |
| 287 | 20231109 | 143200 | 32087945300 | 68700 | 68800 | 68800 | 68600 | 319 |
| 288 | 20231109 | 143100 | 32066025700 | 68800 | 68700 | 68800 | 68600 | 821 |
| 289 | 20231109 | 143000 | 32009611500 | 68600 | 68600 | 68700 | 68500 | 272 |
| 290 | 20231109 | 142900 | 31990948400 | 68600 | 68700 | 68700 | 68500 | 719 |
| 291 | 20231109 | 142800 | 31941656700 | 68700 | 68600 | 68700 | 68600 | 553 |
| 292 | 20231109 | 142700 | 31903687800 | 68600 | 68500 | 68700 | 68500 | 258 |
| 293 | 20231109 | 142600 | 31885991400 | 68600 | 68500 | 68700 | 68500 | 1179 |
| 294 | 20231109 | 142500 | 31805124000 | 68700 | 68700 | 68700 | 68500 | 375 |
| 295 | 20231109 | 142400 | 31779402500 | 68700 | 68700 | 68700 | 68500 | 536 |
| 296 | 20231109 | 142300 | 31742643300 | 68700 | 68800 | 68800 | 68500 | 463 |
| 297 | 20231109 | 142200 | 31710821300 | 68700 | 68600 | 68800 | 68500 | 524 |
| 298 | 20231109 | 142100 | 31674859200 | 68700 | 68700 | 68800 | 68600 | 382 |
| 299 | 20231109 | 142000 | 31648608000 | 68600 | 68600 | 68800 | 68500 | 344 |
| 300 | 20231109 | 141900 | 31625014600 | 68500 | 68700 | 68800 | 68500 | 1577 |
| 301 | 20231109 | 141800 | 31516900800 | 68600 | 68600 | 68700 | 68500 | 350 |
| 302 | 20231109 | 141700 | 31492890900 | 68500 | 68600 | 68800 | 68500 | 316 |
| 303 | 20231109 | 141600 | 31471203700 | 68700 | 68800 | 68900 | 68500 | 447 |
| 304 | 20231109 | 141500 | 31440487200 | 68600 | 68600 | 68900 | 68500 | 284 |
| 305 | 20231109 | 141400 | 31420978700 | 68700 | 68800 | 68900 | 68500 | 777 |
| 306 | 20231109 | 141300 | 31367608200 | 68800 | 68800 | 68800 | 68700 | 346 |
| 307 | 20231109 | 141200 | 31343813300 | 68700 | 68800 | 68800 | 68700 | 399 |
| 308 | 20231109 | 141100 | 31316379800 | 68800 | 68800 | 68800 | 68600 | 626 |
| 309 | 20231109 | 141000 | 31273344600 | 68700 | 68700 | 68800 | 68600 | 293 |
| 310 | 20231109 | 140900 | 31253210400 | 68700 | 68700 | 68800 | 68500 | 999 |
| 311 | 20231109 | 140800 | 31184596200 | 68700 | 68700 | 68800 | 68600 | 260 |
| 312 | 20231109 | 140700 | 31166741200 | 68700 | 68700 | 68800 | 68600 | 597 |
| 313 | 20231109 | 140600 | 31125723100 | 68700 | 68800 | 68800 | 68600 | 499 |
| 314 | 20231109 | 140500 | 31091430600 | 68700 | 68600 | 68800 | 68600 | 778 |
| 315 | 20231109 | 140400 | 31037992800 | 68600 | 68700 | 68800 | 68500 | 724 |
| 316 | 20231109 | 140300 | 30988304900 | 68800 | 68500 | 68800 | 68500 | 488 |
| 317 | 20231109 | 140200 | 30954841200 | 68800 | 68700 | 68800 | 68500 | 533 |
| 318 | 20231109 | 140100 | 30918230300 | 68600 | 68600 | 68700 | 68600 | 267 |
| 319 | 20231109 | 140000 | 30899911900 | 68700 | 68700 | 68700 | 68500 | 303 |
| 320 | 20231109 | 135900 | 30879115400 | 68700 | 68700 | 68900 | 68500 | 722 |
| 321 | 20231109 | 135800 | 30829526700 | 68700 | 68700 | 68800 | 68600 | 243 |
| 322 | 20231109 | 135700 | 30812826300 | 68600 | 68600 | 68900 | 68600 | 557 |
| 323 | 20231109 | 135600 | 30774526300 | 68600 | 68600 | 68700 | 68500 | 313 |
| 324 | 20231109 | 135500 | 30753062900 | 68600 | 68600 | 68800 | 68500 | 375 |
| 325 | 20231109 | 135400 | 30727345600 | 68700 | 68600 | 68900 | 68500 | 845 |
| 326 | 20231109 | 135300 | 30669338800 | 68700 | 69000 | 69000 | 68600 | 346 |
| 327 | 20231109 | 135200 | 30645549300 | 69000 | 69000 | 69000 | 68800 | 1477 |
| 328 | 20231109 | 135100 | 30543763600 | 69000 | 69100 | 69100 | 68900 | 785 |
| 329 | 20231109 | 135000 | 30489645700 | 69000 | 69000 | 69100 | 68900 | 294 |
| 330 | 20231109 | 134900 | 30469359100 | 69000 | 69000 | 69100 | 68900 | 925 |
| 331 | 20231109 | 134800 | 30405566700 | 69000 | 68900 | 69100 | 68800 | 923 |
| 332 | 20231109 | 134700 | 30341953000 | 68900 | 68900 | 69000 | 68800 | 588 |
| 333 | 20231109 | 134600 | 30301449000 | 68900 | 68800 | 69000 | 68700 | 230 |
| 334 | 20231109 | 134500 | 30285622300 | 68800 | 68700 | 69000 | 68600 | 591 |
| 335 | 20231109 | 134400 | 30244979200 | 68700 | 68900 | 68900 | 68600 | 740 |
| 336 | 20231109 | 134300 | 30194111100 | 68800 | 69000 | 69100 | 68800 | 498 |
| 337 | 20231109 | 134200 | 30159765300 | 69100 | 69100 | 69100 | 69000 | 419 |
| 338 | 20231109 | 134100 | 30130847000 | 69000 | 69000 | 69100 | 69000 | 362 |
| 339 | 20231109 | 134000 | 30105852300 | 69100 | 69000 | 69100 | 68900 | 677 |
| 340 | 20231109 | 133900 | 30059139800 | 69000 | 69000 | 69100 | 68900 | 712 |
| 341 | 20231109 | 133800 | 30010022700 | 69000 | 69100 | 69100 | 69000 | 1139 |
| 342 | 20231109 | 133700 | 29931350900 | 69100 | 68900 | 69100 | 68900 | 838 |
| 343 | 20231109 | 133600 | 29873519800 | 69000 | 69000 | 69100 | 68900 | 637 |
| 344 | 20231109 | 133500 | 29829584200 | 69000 | 68900 | 69100 | 68800 | 613 |
| 345 | 20231109 | 133400 | 29787297000 | 69000 | 69000 | 69000 | 68600 | 776 |
| 346 | 20231109 | 133300 | 29733888100 | 69000 | 69000 | 69100 | 68800 | 994 |
| 347 | 20231109 | 133200 | 29665312100 | 69000 | 69000 | 69100 | 69000 | 723 |
| 348 | 20231109 | 133100 | 29615401300 | 69000 | 69000 | 69100 | 68800 | 828 |
| 349 | 20231109 | 133000 | 29558268600 | 69100 | 69000 | 69100 | 68700 | 1420 |
| 350 | 20231109 | 132900 | 29460199700 | 69000 | 68800 | 69100 | 68500 | 5203 |
| 351 | 20231109 | 132800 | 29101525800 | 68800 | 68600 | 68800 | 68600 | 1344 |
| 352 | 20231109 | 132700 | 29009205700 | 68700 | 68600 | 68700 | 68500 | 489 |
| 353 | 20231109 | 132600 | 28975653900 | 68600 | 68600 | 68700 | 68500 | 720 |
| 354 | 20231109 | 132500 | 28926267100 | 68600 | 68400 | 68600 | 68400 | 497 |
| 355 | 20231109 | 132400 | 28892220300 | 68400 | 68500 | 68500 | 68200 | 641 |
| 356 | 20231109 | 132300 | 28848385900 | 68500 | 68400 | 68500 | 68400 | 690 |
| 357 | 20231109 | 132200 | 28801142200 | 68500 | 68400 | 68500 | 68300 | 458 |
| 358 | 20231109 | 132100 | 28769797800 | 68400 | 68200 | 68500 | 68200 | 913 |
| 359 | 20231109 | 132000 | 28707363900 | 68300 | 68200 | 68300 | 68100 | 400 |
| 360 | 20231109 | 131900 | 28680060300 | 68300 | 68400 | 68400 | 68100 | 700 |
| 361 | 20231109 | 131800 | 28632258100 | 68400 | 68300 | 68400 | 68200 | 718 |
| 362 | 20231109 | 131700 | 28583197800 | 68300 | 68200 | 68300 | 68000 | 487 |
| 363 | 20231109 | 131600 | 28549971900 | 68200 | 68100 | 68400 | 68000 | 1047 |
| 364 | 20231109 | 131500 | 28478583200 | 68100 | 68300 | 68300 | 67900 | 346 |
| 365 | 20231109 | 131400 | 28455026200 | 68100 | 68300 | 68300 | 67700 | 912 |
| 366 | 20231109 | 131300 | 28392881900 | 68300 | 68000 | 68300 | 68000 | 830 |
| 367 | 20231109 | 131200 | 28336308600 | 68000 | 68100 | 68100 | 67900 | 488 |
| 368 | 20231109 | 131100 | 28303087900 | 68100 | 67700 | 68100 | 67700 | 831 |
| 369 | 20231109 | 131000 | 28246608500 | 67800 | 67800 | 68000 | 67700 | 356 |
| 370 | 20231109 | 130900 | 28222460700 | 67800 | 67700 | 68000 | 67700 | 406 |
| 371 | 20231109 | 130800 | 28194911800 | 67700 | 67600 | 67900 | 67600 | 384 |
| 372 | 20231109 | 130700 | 28168905300 | 67700 | 67800 | 67900 | 67600 | 524 |
| 373 | 20231109 | 130600 | 28133421200 | 67800 | 68000 | 68000 | 67600 | 972 |
| 374 | 20231109 | 130500 | 28067525900 | 67900 | 67900 | 68000 | 67800 | 621 |
| 375 | 20231109 | 130400 | 28025394500 | 68000 | 68000 | 68000 | 67900 | 534 |
| 376 | 20231109 | 130300 | 27989107600 | 67900 | 68000 | 68000 | 67900 | 320 |
| 377 | 20231109 | 130200 | 27967365500 | 68000 | 67900 | 68000 | 67900 | 205 |
| 378 | 20231109 | 130100 | 27953437000 | 67900 | 67900 | 68000 | 67900 | 504 |
| 379 | 20231109 | 130000 | 27919188300 | 67900 | 68000 | 68000 | 67800 | 567 |
| 380 | 20231109 | 125900 | 27880683700 | 67900 | 67900 | 68000 | 67800 | 523 |
| 381 | 20231109 | 125800 | 27845143700 | 67800 | 67900 | 68000 | 67800 | 337 |
| 382 | 20231109 | 125700 | 27822266900 | 67900 | 67800 | 68000 | 67700 | 531 |
| 383 | 20231109 | 125600 | 27786214700 | 67800 | 67900 | 68000 | 67800 | 450 |
| 384 | 20231109 | 125500 | 27755674300 | 67900 | 67900 | 67900 | 67800 | 323 |
| 385 | 20231109 | 125400 | 27733756400 | 67900 | 68000 | 68000 | 67800 | 434 |
| 386 | 20231109 | 125300 | 27704286200 | 67800 | 68000 | 68000 | 67800 | 360 |
| 387 | 20231109 | 125200 | 27679838200 | 67900 | 67800 | 68000 | 67700 | 979 |
| 388 | 20231109 | 125100 | 27613327500 | 67800 | 67900 | 68000 | 67700 | 390 |
| 389 | 20231109 | 125000 | 27586865300 | 67900 | 67800 | 68000 | 67800 | 192 |
| 390 | 20231109 | 124900 | 27573821100 | 68000 | 67900 | 68000 | 67800 | 817 |
| 391 | 20231109 | 124800 | 27518338000 | 67900 | 67900 | 68000 | 67700 | 515 |
| 392 | 20231109 | 124700 | 27483407100 | 67900 | 68000 | 68000 | 67900 | 436 |
| 393 | 20231109 | 124600 | 27453774600 | 68000 | 68000 | 68000 | 67900 | 367 |
| 394 | 20231109 | 124500 | 27428840900 | 68000 | 68000 | 68000 | 67800 | 495 |
| 395 | 20231109 | 124400 | 27395195100 | 67900 | 67900 | 67900 | 67800 | 642 |
| 396 | 20231109 | 124300 | 27351626400 | 67900 | 67800 | 67900 | 67700 | 341 |
| 397 | 20231109 | 124200 | 27328502900 | 67800 | 67800 | 67800 | 67600 | 2075 |
| 398 | 20231109 | 124100 | 27187999600 | 67700 | 67800 | 67900 | 67600 | 1152 |
| 399 | 20231109 | 124000 | 27109972800 | 67800 | 67900 | 67900 | 67700 | 1326 |
| 400 | 20231109 | 123900 | 27019990700 | 67800 | 68000 | 68000 | 67800 | 640 |
| 401 | 20231109 | 123800 | 26976544900 | 67900 | 67900 | 68000 | 67900 | 222 |
| 402 | 20231109 | 123700 | 26961461600 | 68000 | 68100 | 68100 | 67900 | 691 |
| 403 | 20231109 | 123600 | 26914478100 | 68000 | 68200 | 68200 | 68000 | 171 |
| 404 | 20231109 | 123500 | 26902837900 | 68200 | 68100 | 68300 | 68000 | 536 |
| 405 | 20231109 | 123400 | 26866293400 | 68200 | 68000 | 68300 | 68000 | 321 |
| 406 | 20231109 | 123300 | 26844441400 | 68000 | 68300 | 68400 | 68000 | 521 |
| 407 | 20231109 | 123200 | 26808887400 | 68300 | 68000 | 68300 | 68000 | 142 |
| 408 | 20231109 | 123100 | 26799205200 | 68000 | 68100 | 68300 | 68000 | 456 |
| 409 | 20231109 | 123000 | 26768144700 | 68100 | 68300 | 68400 | 68100 | 519 |
| 410 | 20231109 | 122900 | 26732734800 | 68300 | 68300 | 68400 | 68100 | 246 |
| 411 | 20231109 | 122800 | 26715941100 | 68300 | 68400 | 68500 | 68200 | 949 |
| 412 | 20231109 | 122700 | 26651047900 | 68400 | 68100 | 68400 | 68000 | 179 |
| 413 | 20231109 | 122600 | 26638846700 | 68100 | 68200 | 68300 | 68000 | 379 |
| 414 | 20231109 | 122500 | 26613010800 | 68100 | 68200 | 68300 | 68000 | 818 |
| 415 | 20231109 | 122400 | 26557238000 | 68200 | 68000 | 68200 | 68000 | 595 |
| 416 | 20231109 | 122300 | 26516670500 | 68200 | 68100 | 68200 | 68000 | 451 |
| 417 | 20231109 | 122200 | 26485938400 | 68000 | 68000 | 68200 | 68000 | 282 |
| 418 | 20231109 | 122100 | 26466745900 | 68000 | 68200 | 68200 | 67900 | 934 |
| 419 | 20231109 | 122000 | 26403197000 | 68200 | 68100 | 68200 | 67900 | 1074 |
| 420 | 20231109 | 121900 | 26330035600 | 68100 | 67900 | 68100 | 67900 | 580 |
| 421 | 20231109 | 121800 | 26290591500 | 68000 | 67900 | 68200 | 67900 | 978 |
| 422 | 20231109 | 121700 | 26224012200 | 67900 | 68100 | 68200 | 67800 | 1878 |
| 423 | 20231109 | 121600 | 26096454700 | 68100 | 68000 | 68200 | 67900 | 676 |
| 424 | 20231109 | 121500 | 26050389400 | 67900 | 68000 | 68100 | 67900 | 559 |
| 425 | 20231109 | 121400 | 26012381500 | 68100 | 68000 | 68100 | 67900 | 471 |
| 426 | 20231109 | 121300 | 25980329700 | 68100 | 68100 | 68100 | 67900 | 1066 |
| 427 | 20231109 | 121200 | 25907802100 | 68000 | 68200 | 68200 | 68000 | 1439 |
| 428 | 20231109 | 121100 | 25809849200 | 68100 | 68200 | 68300 | 68100 | 693 |
| 429 | 20231109 | 121000 | 25762589300 | 68200 | 68200 | 68300 | 68100 | 972 |
| 430 | 20231109 | 120900 | 25696284700 | 68300 | 68700 | 68700 | 68300 | 457 |
| 431 | 20231109 | 120800 | 25665052200 | 68700 | 68600 | 68700 | 68300 | 1103 |
| 432 | 20231109 | 120700 | 25589576100 | 68500 | 68600 | 68600 | 68500 | 413 |
| 433 | 20231109 | 120600 | 25561274200 | 68600 | 68500 | 68600 | 68500 | 450 |
| 434 | 20231109 | 120500 | 25530418600 | 68600 | 68800 | 68800 | 68400 | 1065 |
| 435 | 20231109 | 120400 | 25457412600 | 68800 | 68700 | 69000 | 68700 | 511 |
| 436 | 20231109 | 120300 | 25422253600 | 68600 | 68800 | 68900 | 68600 | 242 |
| 437 | 20231109 | 120200 | 25405622200 | 68900 | 69000 | 69000 | 68600 | 212 |
| 438 | 20231109 | 120100 | 25391047600 | 69000 | 68800 | 69000 | 68500 | 541 |
| 439 | 20231109 | 120000 | 25353828000 | 68800 | 68900 | 69000 | 68600 | 438 |
| 440 | 20231109 | 115900 | 25323681100 | 68900 | 68700 | 68900 | 68700 | 747 |
| 441 | 20231109 | 115800 | 25272267300 | 68800 | 68800 | 68800 | 68600 | 427 |
| 442 | 20231109 | 115700 | 25242907700 | 68800 | 68700 | 68800 | 68700 | 295 |
| 443 | 20231109 | 115600 | 25222623200 | 68700 | 68900 | 68900 | 68700 | 657 |
| 444 | 20231109 | 115500 | 25177384600 | 68900 | 68800 | 68900 | 68700 | 425 |
| 445 | 20231109 | 115400 | 25148158200 | 68800 | 68700 | 68800 | 68500 | 579 |
| 446 | 20231109 | 115300 | 25108357900 | 68800 | 68700 | 68800 | 68600 | 370 |
| 447 | 20231109 | 115200 | 25082921300 | 68800 | 68300 | 68800 | 68300 | 926 |
| 448 | 20231109 | 115100 | 25019363600 | 68300 | 68700 | 68900 | 68300 | 1118 |
| 449 | 20231109 | 115000 | 24942691500 | 68700 | 68800 | 68900 | 68700 | 632 |
| 450 | 20231109 | 114900 | 24899209200 | 68800 | 68900 | 69000 | 68700 | 596 |
| 451 | 20231109 | 114800 | 24858132800 | 69000 | 68900 | 69000 | 68800 | 617 |
| 452 | 20231109 | 114700 | 24815614100 | 68900 | 68800 | 69000 | 68600 | 513 |
| 453 | 20231109 | 114600 | 24780310200 | 68800 | 68700 | 68800 | 68600 | 690 |
| 454 | 20231109 | 114500 | 24732935300 | 68700 | 68900 | 68900 | 68600 | 429 |
| 455 | 20231109 | 114400 | 24703439500 | 68900 | 68900 | 69000 | 68700 | 847 |
| 456 | 20231109 | 114300 | 24645164400 | 68900 | 68900 | 69000 | 68700 | 336 |
| 457 | 20231109 | 114200 | 24622017800 | 68800 | 68900 | 69000 | 68700 | 581 |
| 458 | 20231109 | 114100 | 24581990400 | 68800 | 68900 | 69000 | 68800 | 676 |
| 459 | 20231109 | 114000 | 24535411300 | 69000 | 69000 | 69100 | 68900 | 790 |
| 460 | 20231109 | 113900 | 24480914400 | 69000 | 69200 | 69200 | 69000 | 391 |
| 461 | 20231109 | 113800 | 24453910800 | 69100 | 69200 | 69200 | 69000 | 418 |
| 462 | 20231109 | 113700 | 24425011900 | 69100 | 69200 | 69200 | 69100 | 722 |
| 463 | 20231109 | 113600 | 24375055300 | 69200 | 69100 | 69200 | 69000 | 522 |
| 464 | 20231109 | 113500 | 24338965900 | 69000 | 69100 | 69200 | 69000 | 681 |
| 465 | 20231109 | 113400 | 24291946200 | 69200 | 69100 | 69200 | 68900 | 461 |
| 466 | 20231109 | 113300 | 24260109800 | 69100 | 69000 | 69100 | 68800 | 449 |
| 467 | 20231109 | 113200 | 24229109100 | 69100 | 68900 | 69100 | 68800 | 633 |
| 468 | 20231109 | 113100 | 24185436600 | 69000 | 69100 | 69100 | 68800 | 615 |
| 469 | 20231109 | 113000 | 24143014000 | 69100 | 69200 | 69200 | 69000 | 893 |
| 470 | 20231109 | 112900 | 24081332200 | 69200 | 69200 | 69200 | 69100 | 675 |
| 471 | 20231109 | 112800 | 24034653200 | 69200 | 69200 | 69200 | 69100 | 461 |
| 472 | 20231109 | 112700 | 24002768900 | 69200 | 69100 | 69200 | 69100 | 547 |
| 473 | 20231109 | 112600 | 23964938800 | 69100 | 69200 | 69200 | 69100 | 718 |
| 474 | 20231109 | 112500 | 23915289300 | 69200 | 69200 | 69200 | 69100 | 464 |
| 475 | 20231109 | 112400 | 23883195600 | 69200 | 69100 | 69200 | 69000 | 407 |
| 476 | 20231109 | 112300 | 23855064000 | 69100 | 69000 | 69200 | 68900 | 1513 |
| 477 | 20231109 | 112200 | 23750622300 | 69000 | 68900 | 69000 | 68800 | 521 |
| 478 | 20231109 | 112100 | 23714735700 | 68900 | 68900 | 68900 | 68700 | 426 |
| 479 | 20231109 | 112000 | 23685396900 | 69000 | 68800 | 69000 | 68700 | 798 |
| 480 | 20231109 | 111900 | 23630423600 | 69000 | 68900 | 69000 | 68800 | 899 |
| 481 | 20231109 | 111800 | 23568522700 | 68800 | 69000 | 69000 | 68600 | 890 |
| 482 | 20231109 | 111700 | 23507211500 | 69000 | 69000 | 69000 | 68900 | 1079 |
| 483 | 20231109 | 111600 | 23432780500 | 68900 | 68800 | 69000 | 68700 | 892 |
| 484 | 20231109 | 111500 | 23371337100 | 68800 | 68600 | 68800 | 68500 | 526 |
| 485 | 20231109 | 111400 | 23335206700 | 68600 | 68600 | 68700 | 68500 | 656 |
| 486 | 20231109 | 111300 | 23290196100 | 68600 | 68300 | 68600 | 68300 | 1618 |
| 487 | 20231109 | 111200 | 23179577600 | 68300 | 68300 | 68500 | 68300 | 821 |
| 488 | 20231109 | 111100 | 23123407800 | 68300 | 68500 | 68600 | 68300 | 845 |
| 489 | 20231109 | 111000 | 23065559500 | 68600 | 68500 | 68600 | 68400 | 627 |
| 490 | 20231109 | 110900 | 23022588600 | 68600 | 68500 | 68600 | 68400 | 830 |
| 491 | 20231109 | 110800 | 22965730200 | 68600 | 68600 | 68600 | 68300 | 2993 |
| 492 | 20231109 | 110700 | 22760820400 | 68600 | 68900 | 68900 | 68600 | 1201 |
| 493 | 20231109 | 110600 | 22678334800 | 68800 | 68900 | 68900 | 68700 | 655 |
| 494 | 20231109 | 110500 | 22633261900 | 68900 | 68900 | 69000 | 68700 | 1759 |
| 495 | 20231109 | 110400 | 22512207900 | 69000 | 69000 | 69200 | 69000 | 796 |
| 496 | 20231109 | 110300 | 22457213100 | 69100 | 69400 | 69400 | 69000 | 543 |
| 497 | 20231109 | 110200 | 22419667200 | 69400 | 69400 | 69400 | 69100 | 1126 |
| 498 | 20231109 | 110100 | 22341737700 | 69200 | 69300 | 69400 | 69100 | 503 |
| 499 | 20231109 | 110000 | 22306886500 | 69300 | 69200 | 69400 | 69200 | 488 |
| 500 | 20231109 | 105900 | 22273072000 | 69400 | 69500 | 69500 | 69100 | 529 |
| 501 | 20231109 | 105800 | 22236414200 | 69300 | 69400 | 69500 | 69200 | 758 |
| 502 | 20231109 | 105700 | 22183788400 | 69400 | 69200 | 69400 | 69100 | 482 |
| 503 | 20231109 | 105600 | 22150368200 | 69200 | 69300 | 69500 | 69200 | 1284 |
| 504 | 20231109 | 105500 | 22061244000 | 69400 | 69300 | 69500 | 69100 | 765 |
| 505 | 20231109 | 105400 | 22008234100 | 69400 | 69700 | 69700 | 69200 | 2173 |
| 506 | 20231109 | 105300 | 21857374900 | 69700 | 69700 | 69700 | 69500 | 776 |
| 507 | 20231109 | 105200 | 21803323300 | 69700 | 69700 | 69700 | 69600 | 780 |
| 508 | 20231109 | 105100 | 21748977400 | 69700 | 69600 | 69700 | 69500 | 740 |
| 509 | 20231109 | 105000 | 21697466000 | 69600 | 69700 | 69800 | 69600 | 4319 |
| 510 | 20231109 | 104900 | 21396432900 | 69700 | 69600 | 69700 | 69400 | 948 |
| 511 | 20231109 | 104800 | 21330421600 | 69600 | 69600 | 69600 | 69400 | 1338 |
| 512 | 20231109 | 104700 | 21237351900 | 69600 | 69500 | 69600 | 69400 | 1699 |
| 513 | 20231109 | 104600 | 21119227800 | 69500 | 69400 | 69500 | 69300 | 2096 |
| 514 | 20231109 | 104500 | 20973628200 | 69400 | 69400 | 69400 | 69200 | 841 |
| 515 | 20231109 | 104400 | 20915272000 | 69300 | 69300 | 69400 | 69200 | 1219 |
| 516 | 20231109 | 104300 | 20830754100 | 69300 | 69200 | 69300 | 69100 | 1127 |
| 517 | 20231109 | 104200 | 20752753900 | 69200 | 68900 | 69200 | 68900 | 3801 |
| 518 | 20231109 | 104100 | 20490316800 | 69000 | 69000 | 69000 | 68900 | 1272 |
| 519 | 20231109 | 104000 | 20402572600 | 68900 | 68900 | 69000 | 68800 | 3628 |
| 520 | 20231109 | 103900 | 20152572900 | 68900 | 69000 | 69100 | 68800 | 914 |
| 521 | 20231109 | 103800 | 20089498200 | 69000 | 69000 | 69100 | 68900 | 1159 |
| 522 | 20231109 | 103700 | 20009474400 | 69100 | 69100 | 69100 | 69000 | 887 |
| 523 | 20231109 | 103600 | 19948207700 | 69100 | 69100 | 69200 | 69000 | 1424 |
| 524 | 20231109 | 103500 | 19849856500 | 69200 | 69100 | 69200 | 69100 | 1029 |
| 525 | 20231109 | 103400 | 19778682800 | 69100 | 69100 | 69200 | 69000 | 1042 |
| 526 | 20231109 | 103300 | 19706644400 | 69000 | 69000 | 69100 | 69000 | 1091 |
| 527 | 20231109 | 103200 | 19631286100 | 69100 | 69100 | 69100 | 69000 | 1333 |
| 528 | 20231109 | 103100 | 19539228500 | 69000 | 68900 | 69200 | 68800 | 2262 |
| 529 | 20231109 | 103000 | 19383081700 | 68900 | 69200 | 69200 | 68900 | 3472 |
| 530 | 20231109 | 102900 | 19143512900 | 69100 | 69200 | 69200 | 69000 | 2422 |
| 531 | 20231109 | 102800 | 18976098500 | 69200 | 69300 | 69400 | 69000 | 2861 |
| 532 | 20231109 | 102700 | 18778044500 | 69300 | 69400 | 69400 | 69100 | 1398 |
| 533 | 20231109 | 102600 | 18681148500 | 69400 | 69200 | 69500 | 69100 | 5873 |
| 534 | 20231109 | 102500 | 18273971600 | 69200 | 69200 | 69300 | 69000 | 1416 |
| 535 | 20231109 | 102400 | 18175913700 | 69200 | 69100 | 69400 | 69100 | 3278 |
| 536 | 20231109 | 102300 | 17948921300 | 69100 | 69100 | 69200 | 69000 | 1574 |
| 537 | 20231109 | 102200 | 17840098200 | 69100 | 69300 | 69300 | 69000 | 5747 |
| 538 | 20231109 | 102100 | 17442397100 | 69300 | 69200 | 69300 | 69200 | 1562 |
| 539 | 20231109 | 102000 | 17334201000 | 69200 | 69200 | 69400 | 69100 | 1898 |
| 540 | 20231109 | 101900 | 17202685000 | 69100 | 69600 | 69600 | 69100 | 3020 |
| 541 | 20231109 | 101800 | 16993046800 | 69600 | 69500 | 69600 | 69400 | 3560 |
| 542 | 20231109 | 101700 | 16745626000 | 69500 | 69500 | 69500 | 69300 | 4899 |
| 543 | 20231109 | 101600 | 16405448000 | 69500 | 69300 | 69500 | 69200 | 6525 |
| 544 | 20231109 | 101500 | 15952729000 | 69300 | 68900 | 69300 | 68800 | 4367 |
| 545 | 20231109 | 101400 | 15651073300 | 68900 | 68900 | 69000 | 68800 | 1836 |
| 546 | 20231109 | 101300 | 15524481000 | 69000 | 69000 | 69100 | 68800 | 2136 |
| 547 | 20231109 | 101200 | 15377086300 | 69000 | 69000 | 69000 | 68800 | 2256 |
| 548 | 20231109 | 101100 | 15221539300 | 69000 | 69000 | 69200 | 68900 | 7742 |
| 549 | 20231109 | 101000 | 14687215000 | 69000 | 68700 | 69000 | 68600 | 5959 |
| 550 | 20231109 | 100900 | 14277045700 | 68700 | 68300 | 68700 | 68300 | 2806 |
| 551 | 20231109 | 100800 | 14084753800 | 68500 | 68100 | 68500 | 68100 | 10587 |
| 552 | 20231109 | 100700 | 13361526300 | 68100 | 68100 | 68100 | 68000 | 1771 |
| 553 | 20231109 | 100600 | 13240940500 | 68100 | 67900 | 68100 | 67900 | 2262 |
| 554 | 20231109 | 100500 | 13087064100 | 68000 | 67900 | 68000 | 67900 | 1295 |
| 555 | 20231109 | 100400 | 12999077800 | 67900 | 68000 | 68100 | 67800 | 1674 |
| 556 | 20231109 | 100300 | 12885312300 | 68000 | 67800 | 68100 | 67800 | 7231 |
| 557 | 20231109 | 100200 | 12393638800 | 67900 | 67800 | 67900 | 67700 | 2226 |
| 558 | 20231109 | 100100 | 12242675600 | 67700 | 67900 | 67900 | 67700 | 748 |
| 559 | 20231109 | 100000 | 12191966200 | 67900 | 67600 | 67900 | 67200 | 1768 |
| 560 | 20231109 | 095900 | 12072468000 | 67600 | 67800 | 67900 | 67400 | 4081 |
| 561 | 20231109 | 095800 | 11796450900 | 67900 | 67900 | 67900 | 67800 | 1078 |
| 562 | 20231109 | 095700 | 11723269300 | 67900 | 67800 | 67900 | 67700 | 626 |
| 563 | 20231109 | 095600 | 11680812400 | 67900 | 67700 | 67900 | 67600 | 1701 |
| 564 | 20231109 | 095500 | 11565566100 | 68000 | 68000 | 68100 | 67700 | 2350 |
| 565 | 20231109 | 095400 | 11406076600 | 68100 | 68000 | 68100 | 67900 | 2385 |
| 566 | 20231109 | 095300 | 11243854100 | 68100 | 68100 | 68100 | 67900 | 1261 |
| 567 | 20231109 | 095200 | 11158063300 | 68000 | 68100 | 68100 | 67900 | 1178 |
| 568 | 20231109 | 095100 | 11077961600 | 68000 | 68100 | 68100 | 68000 | 860 |
| 569 | 20231109 | 095000 | 11019452300 | 68100 | 67900 | 68100 | 67900 | 3140 |
| 570 | 20231109 | 094900 | 10806004600 | 67900 | 67900 | 68000 | 67800 | 1521 |
| 571 | 20231109 | 094800 | 10702777200 | 67900 | 68000 | 68000 | 67800 | 3204 |
| 572 | 20231109 | 094700 | 10485100700 | 68000 | 68000 | 68000 | 67800 | 1186 |
| 573 | 20231109 | 094600 | 10404588800 | 68000 | 67700 | 68000 | 67700 | 1734 |
| 574 | 20231109 | 094500 | 10286864800 | 67700 | 67700 | 67800 | 67600 | 1053 |
| 575 | 20231109 | 094400 | 10215593500 | 67700 | 67800 | 68000 | 67700 | 1515 |
| 576 | 20231109 | 094300 | 10112801700 | 67900 | 68100 | 68100 | 67800 | 3835 |
| 577 | 20231109 | 094200 | 9852345700 | 68100 | 68100 | 68100 | 68000 | 2120 |
| 578 | 20231109 | 094100 | 9708061000 | 68000 | 68000 | 68100 | 67900 | 1718 |
| 579 | 20231109 | 094000 | 9591220100 | 68000 | 67900 | 68000 | 67900 | 1517 |
| 580 | 20231109 | 093900 | 9488129300 | 68000 | 67500 | 68100 | 67500 | 6339 |
| 581 | 20231109 | 093800 | 9057981100 | 67500 | 67800 | 67900 | 67500 | 2037 |
| 582 | 20231109 | 093700 | 8920034800 | 67800 | 67800 | 67900 | 67700 | 973 |
| 583 | 20231109 | 093600 | 8854104000 | 67800 | 67900 | 68000 | 67800 | 3595 |
| 584 | 20231109 | 093500 | 8610049900 | 67900 | 68100 | 68200 | 67800 | 2805 |
| 585 | 20231109 | 093400 | 8419248500 | 68100 | 67700 | 68100 | 67600 | 2361 |
| 586 | 20231109 | 093300 | 8258907200 | 67700 | 67800 | 67800 | 67500 | 2391 |
| 587 | 20231109 | 093200 | 8097082500 | 67800 | 68000 | 68000 | 67600 | 2377 |
| 588 | 20231109 | 093100 | 7935871600 | 68000 | 68200 | 68200 | 67800 | 2485 |
| 589 | 20231109 | 093000 | 7767027400 | 68200 | 68100 | 68200 | 67500 | 6420 |
| 590 | 20231109 | 092900 | 7330881800 | 68200 | 67800 | 68200 | 67700 | 10615 |
| 591 | 20231109 | 092800 | 6609312600 | 67800 | 67500 | 67800 | 67400 | 7530 |
| 592 | 20231109 | 092700 | 6099872100 | 67400 | 67400 | 67500 | 67300 | 2617 |
| 593 | 20231109 | 092600 | 5923419400 | 67300 | 67200 | 67400 | 67200 | 1566 |
| 594 | 20231109 | 092500 | 5817960200 | 67200 | 67200 | 67400 | 66900 | 2595 |
| 595 | 20231109 | 092400 | 5643494600 | 67200 | 66600 | 67300 | 66500 | 14692 |
| 596 | 20231109 | 092300 | 4659888100 | 66600 | 66600 | 66600 | 66400 | 1846 |
| 597 | 20231109 | 092200 | 4537037200 | 66600 | 66500 | 66600 | 66300 | 1581 |
| 598 | 20231109 | 092100 | 4431954100 | 66500 | 66300 | 66500 | 66300 | 765 |
| 599 | 20231109 | 092000 | 4381118500 | 66400 | 66200 | 66500 | 66200 | 2911 |
| 600 | 20231109 | 091900 | 4187876000 | 66200 | 66200 | 66300 | 66100 | 937 |
| 601 | 20231109 | 091800 | 4125821800 | 66100 | 66000 | 66100 | 65500 | 1364 |
| 602 | 20231109 | 091700 | 4035936000 | 66100 | 65900 | 66200 | 65900 | 1284 |
| 603 | 20231109 | 091600 | 3951229200 | 65900 | 66200 | 66200 | 65900 | 1759 |
| 604 | 20231109 | 091500 | 3835028100 | 66200 | 65600 | 66200 | 65600 | 586 |
| 605 | 20231109 | 091400 | 3796376200 | 65600 | 66500 | 66600 | 65600 | 2339 |
| 606 | 20231109 | 091300 | 3641610000 | 66500 | 66100 | 66600 | 66100 | 4169 |
| 607 | 20231109 | 091200 | 3364919000 | 66100 | 66100 | 66100 | 65800 | 2330 |
| 608 | 20231109 | 091100 | 3211107000 | 66100 | 66500 | 66500 | 66100 | 3220 |
| 609 | 20231109 | 091000 | 2997619000 | 66400 | 66400 | 66700 | 66200 | 5062 |
| 610 | 20231109 | 090900 | 2660738800 | 66600 | 66500 | 66600 | 66200 | 3412 |
| 611 | 20231109 | 090800 | 2433988400 | 66400 | 66100 | 66500 | 66100 | 4297 |
| 612 | 20231109 | 090700 | 2149003600 | 66300 | 65700 | 66300 | 65700 | 7914 |
| 613 | 20231109 | 090600 | 1627353700 | 65800 | 65300 | 65800 | 65300 | 6016 |
| 614 | 20231109 | 090500 | 1232800300 | 65300 | 65000 | 65300 | 64600 | 4188 |
| 615 | 20231109 | 090400 | 960506900 | 65000 | 65000 | 65200 | 64900 | 1211 |
| 616 | 20231109 | 090300 | 881728900 | 65000 | 64700 | 65200 | 64600 | 2679 |
| 617 | 20231109 | 090200 | 707730100 | 64700 | 64700 | 64800 | 64500 | 998 |
| 618 | 20231109 | 090100 | 643211800 | 64700 | 64500 | 64700 | 64500 | 2826 |
| 619 | 20231109 | 090000 | 460705000 | 64500 | 64700 | 64800 | 64400 | 7091 |