31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 7852 |
| 3 | 20231109 | 183600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 4 | 20231109 | 183500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 5 | 20231109 | 183400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 6 | 20231109 | 183300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 7 | 20231109 | 183200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 8 | 20231109 | 183100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 9 | 20231109 | 183000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 10 | 20231109 | 182900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 11 | 20231109 | 182800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 12 | 20231109 | 182700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 13 | 20231109 | 182600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 14 | 20231109 | 182500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 15 | 20231109 | 182400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 16 | 20231109 | 182300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 17 | 20231109 | 182200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 18 | 20231109 | 182100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 19 | 20231109 | 182000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 20 | 20231109 | 181900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 21 | 20231109 | 181800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 22 | 20231109 | 181700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 23 | 20231109 | 181600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 24 | 20231109 | 181500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 25 | 20231109 | 181400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 26 | 20231109 | 181300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 27 | 20231109 | 181200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 28 | 20231109 | 181100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 29 | 20231109 | 181000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 30 | 20231109 | 180900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 31 | 20231109 | 180800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 32 | 20231109 | 180700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 7852 |
| 33 | 20231109 | 180600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 34 | 20231109 | 180500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 35 | 20231109 | 180400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 36 | 20231109 | 180300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 37 | 20231109 | 180200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 38 | 20231109 | 180100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 39 | 20231109 | 180000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 40 | 20231109 | 175900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 41 | 20231109 | 175800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 42 | 20231109 | 175700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 43 | 20231109 | 175600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 44 | 20231109 | 175500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 45 | 20231109 | 175400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 46 | 20231109 | 175300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 47 | 20231109 | 175200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 48 | 20231109 | 175100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 49 | 20231109 | 175000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 50 | 20231109 | 174900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 51 | 20231109 | 174800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 52 | 20231109 | 174700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 53 | 20231109 | 174600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 54 | 20231109 | 174500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 55 | 20231109 | 174400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 56 | 20231109 | 174300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 57 | 20231109 | 174200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 58 | 20231109 | 174100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 59 | 20231109 | 174000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 60 | 20231109 | 173900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 61 | 20231109 | 173800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 62 | 20231109 | 173700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 7852 |
| 63 | 20231109 | 173600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 64 | 20231109 | 173500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 65 | 20231109 | 173400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 66 | 20231109 | 173300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 67 | 20231109 | 173200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 68 | 20231109 | 173100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 69 | 20231109 | 173000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 70 | 20231109 | 172900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 71 | 20231109 | 172800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 72 | 20231109 | 172700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 73 | 20231109 | 172600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 74 | 20231109 | 172500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 75 | 20231109 | 172400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 76 | 20231109 | 172300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 77 | 20231109 | 172200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 78 | 20231109 | 172100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 79 | 20231109 | 172000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 80 | 20231109 | 171900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 81 | 20231109 | 171800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 82 | 20231109 | 171700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 83 | 20231109 | 171600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 84 | 20231109 | 171500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 85 | 20231109 | 171400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 86 | 20231109 | 171300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 87 | 20231109 | 171200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 88 | 20231109 | 171100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 89 | 20231109 | 171000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 90 | 20231109 | 170900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 91 | 20231109 | 170800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 92 | 20231109 | 170700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 7852 |
| 93 | 20231109 | 170600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 94 | 20231109 | 170500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 95 | 20231109 | 170400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 96 | 20231109 | 170300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 97 | 20231109 | 170200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 98 | 20231109 | 170100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 99 | 20231109 | 170000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 100 | 20231109 | 165900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 101 | 20231109 | 165800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 102 | 20231109 | 165700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 103 | 20231109 | 165600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 104 | 20231109 | 165500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 105 | 20231109 | 165400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 106 | 20231109 | 165300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 107 | 20231109 | 165200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 108 | 20231109 | 165100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 109 | 20231109 | 165000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 110 | 20231109 | 164900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 111 | 20231109 | 164800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 112 | 20231109 | 164700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 113 | 20231109 | 164600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 114 | 20231109 | 164500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 115 | 20231109 | 164400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 116 | 20231109 | 164300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 117 | 20231109 | 164200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 118 | 20231109 | 164100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 119 | 20231109 | 164000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 120 | 20231109 | 163900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 121 | 20231109 | 163800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 122 | 20231109 | 163700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 7852 |
| 123 | 20231109 | 163600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 124 | 20231109 | 163500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 125 | 20231109 | 163400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 126 | 20231109 | 163300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 127 | 20231109 | 163200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 128 | 20231109 | 163100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 129 | 20231109 | 163000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 130 | 20231109 | 162900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 131 | 20231109 | 162800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 132 | 20231109 | 162700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 133 | 20231109 | 162600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 134 | 20231109 | 162500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 135 | 20231109 | 162400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 136 | 20231109 | 162300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 137 | 20231109 | 162200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 138 | 20231109 | 162100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 139 | 20231109 | 162000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 140 | 20231109 | 161900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 141 | 20231109 | 161800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 142 | 20231109 | 161700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 143 | 20231109 | 161600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 144 | 20231109 | 161500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 145 | 20231109 | 161400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 146 | 20231109 | 161300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 147 | 20231109 | 161200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 148 | 20231109 | 161100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 149 | 20231109 | 161000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 150 | 20231109 | 160900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 151 | 20231109 | 160800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 152 | 20231109 | 160700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 7852 |
| 153 | 20231109 | 160600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 154 | 20231109 | 160500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 155 | 20231109 | 160400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 156 | 20231109 | 160300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 157 | 20231109 | 160200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 158 | 20231109 | 160100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 159 | 20231109 | 160000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 160 | 20231109 | 155900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 161 | 20231109 | 155800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 162 | 20231109 | 155700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 163 | 20231109 | 155600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 164 | 20231109 | 155500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 165 | 20231109 | 155400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 166 | 20231109 | 155300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 167 | 20231109 | 155200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 168 | 20231109 | 155100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 169 | 20231109 | 155000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 170 | 20231109 | 154900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 171 | 20231109 | 154800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 172 | 20231109 | 154700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 173 | 20231109 | 154600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 174 | 20231109 | 154500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 175 | 20231109 | 154400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 176 | 20231109 | 154300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 177 | 20231109 | 154200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 178 | 20231109 | 154100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 179 | 20231109 | 154000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 180 | 20231109 | 153900 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 181 | 20231109 | 153800 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 182 | 20231109 | 153700 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 7852 |
| 183 | 20231109 | 153600 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 184 | 20231109 | 153500 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 185 | 20231109 | 153400 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 186 | 20231109 | 153300 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 187 | 20231109 | 153200 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 188 | 20231109 | 153100 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 189 | 20231109 | 153000 | 13183136000 | 56100 | 56100 | 56100 | 56100 | 7852 |
| 190 | 20231109 | 152900 | 12742638800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 191 | 20231109 | 152800 | 12742638800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 192 | 20231109 | 152700 | 12742638800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 193 | 20231109 | 152600 | 12742638800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 194 | 20231109 | 152500 | 12742638800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 195 | 20231109 | 152400 | 12742638800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 196 | 20231109 | 152300 | 12742638800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 197 | 20231109 | 152200 | 12742638800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 198 | 20231109 | 152100 | 12742638800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 199 | 20231109 | 152000 | 12742638800 | 56600 | 56600 | 56600 | 56600 | 0 |
| 200 | 20231109 | 151900 | 12742638800 | 56600 | 56400 | 56600 | 56300 | 1026 |
| 201 | 20231109 | 151800 | 12684732500 | 56400 | 56400 | 56400 | 56300 | 297 |
| 202 | 20231109 | 151700 | 12667989200 | 56400 | 56200 | 56400 | 56200 | 1333 |
| 203 | 20231109 | 151600 | 12593027600 | 56300 | 56300 | 56300 | 56200 | 302 |
| 204 | 20231109 | 151500 | 12576031000 | 56300 | 56200 | 56300 | 56100 | 294 |
| 205 | 20231109 | 151400 | 12559506500 | 56200 | 56300 | 56400 | 56200 | 844 |
| 206 | 20231109 | 151300 | 12512017700 | 56300 | 56400 | 56400 | 56200 | 315 |
| 207 | 20231109 | 151200 | 12494282200 | 56400 | 56300 | 56400 | 56300 | 101 |
| 208 | 20231109 | 151100 | 12488593900 | 56300 | 56300 | 56300 | 56200 | 171 |
| 209 | 20231109 | 151000 | 12478976100 | 56400 | 56200 | 56400 | 56200 | 255 |
| 210 | 20231109 | 150900 | 12464621500 | 56200 | 56300 | 56400 | 56200 | 260 |
| 211 | 20231109 | 150800 | 12449977500 | 56200 | 56300 | 56300 | 56200 | 234 |
| 212 | 20231109 | 150700 | 12436806100 | 56300 | 56300 | 56300 | 56200 | 186 |
| 213 | 20231109 | 150600 | 12426337900 | 56200 | 56200 | 56300 | 56100 | 250 |
| 214 | 20231109 | 150500 | 12412278600 | 56100 | 56200 | 56400 | 56100 | 398 |
| 215 | 20231109 | 150400 | 12389896100 | 56400 | 56300 | 56400 | 56100 | 3251 |
| 216 | 20231109 | 150300 | 12207096700 | 56300 | 56400 | 56400 | 56300 | 226 |
| 217 | 20231109 | 150200 | 12194361300 | 56400 | 56400 | 56500 | 56300 | 472 |
| 218 | 20231109 | 150100 | 12167729100 | 56500 | 56400 | 56500 | 56400 | 78 |
| 219 | 20231109 | 150000 | 12163326000 | 56400 | 56500 | 56500 | 56400 | 329 |
| 220 | 20231109 | 145900 | 12144755100 | 56500 | 56400 | 56500 | 56400 | 100 |
| 221 | 20231109 | 145800 | 12139114600 | 56400 | 56400 | 56400 | 56300 | 182 |
| 222 | 20231109 | 145700 | 12128852100 | 56300 | 56400 | 56400 | 56200 | 291 |
| 223 | 20231109 | 145600 | 12112455900 | 56400 | 56600 | 56600 | 56400 | 527 |
| 224 | 20231109 | 145500 | 12082691000 | 56600 | 56600 | 56600 | 56500 | 151 |
| 225 | 20231109 | 145400 | 12074155400 | 56600 | 56700 | 56800 | 56600 | 1213 |
| 226 | 20231109 | 145300 | 12005410400 | 56800 | 56800 | 56800 | 56700 | 174 |
| 227 | 20231109 | 145200 | 11995530400 | 56800 | 56700 | 56800 | 56700 | 202 |
| 228 | 20231109 | 145100 | 11984074800 | 56700 | 56700 | 56800 | 56700 | 128 |
| 229 | 20231109 | 145000 | 11976807600 | 56700 | 56800 | 56800 | 56700 | 125 |
| 230 | 20231109 | 144900 | 11969710200 | 56900 | 56800 | 56900 | 56800 | 66 |
| 231 | 20231109 | 144800 | 11965957400 | 56900 | 57000 | 57000 | 56900 | 93 |
| 232 | 20231109 | 144700 | 11960662200 | 57000 | 57100 | 57100 | 56900 | 572 |
| 233 | 20231109 | 144600 | 11928059700 | 57100 | 57100 | 57100 | 57100 | 404 |
| 234 | 20231109 | 144500 | 11904991300 | 57100 | 57100 | 57200 | 57100 | 671 |
| 235 | 20231109 | 144400 | 11866672300 | 57100 | 57100 | 57100 | 57000 | 626 |
| 236 | 20231109 | 144300 | 11830936300 | 57100 | 57000 | 57200 | 57000 | 265 |
| 237 | 20231109 | 144200 | 11815813100 | 57000 | 56700 | 57000 | 56700 | 1369 |
| 238 | 20231109 | 144100 | 11737807100 | 56900 | 56700 | 56900 | 56600 | 1314 |
| 239 | 20231109 | 144000 | 11663252300 | 56900 | 56800 | 57000 | 56800 | 1254 |
| 240 | 20231109 | 143900 | 11591920100 | 56800 | 56800 | 56800 | 56700 | 226 |
| 241 | 20231109 | 143800 | 11579094400 | 56700 | 56700 | 56800 | 56600 | 852 |
| 242 | 20231109 | 143700 | 11530786100 | 56600 | 56500 | 56700 | 56500 | 133 |
| 243 | 20231109 | 143600 | 11523260200 | 56500 | 56500 | 56600 | 56500 | 96 |
| 244 | 20231109 | 143500 | 11517834400 | 56600 | 56600 | 56600 | 56500 | 100 |
| 245 | 20231109 | 143400 | 11512182100 | 56600 | 56600 | 56700 | 56600 | 119 |
| 246 | 20231109 | 143300 | 11505444600 | 56600 | 56700 | 56700 | 56600 | 144 |
| 247 | 20231109 | 143200 | 11497291400 | 56700 | 56600 | 56700 | 56600 | 70 |
| 248 | 20231109 | 143100 | 11493326700 | 56600 | 56800 | 56800 | 56600 | 1361 |
| 249 | 20231109 | 143000 | 11416172400 | 56800 | 56800 | 56800 | 56700 | 78 |
| 250 | 20231109 | 142900 | 11411744700 | 56800 | 56600 | 56800 | 56600 | 329 |
| 251 | 20231109 | 142800 | 11393097000 | 56600 | 56400 | 56600 | 56400 | 405 |
| 252 | 20231109 | 142700 | 11370230500 | 56400 | 56200 | 56400 | 56200 | 252 |
| 253 | 20231109 | 142600 | 11356023300 | 56200 | 56300 | 56300 | 56200 | 397 |
| 254 | 20231109 | 142500 | 11333706200 | 56300 | 56500 | 56500 | 56300 | 761 |
| 255 | 20231109 | 142400 | 11290813600 | 56500 | 56700 | 56700 | 56500 | 737 |
| 256 | 20231109 | 142300 | 11249117400 | 56700 | 56600 | 56700 | 56600 | 65 |
| 257 | 20231109 | 142200 | 11245434400 | 56700 | 56700 | 56700 | 56600 | 83 |
| 258 | 20231109 | 142100 | 11240729400 | 56600 | 56400 | 56600 | 56400 | 261 |
| 259 | 20231109 | 142000 | 11225978200 | 56400 | 56300 | 56500 | 56300 | 100 |
| 260 | 20231109 | 141900 | 11220340700 | 56200 | 56400 | 56400 | 56200 | 376 |
| 261 | 20231109 | 141800 | 11199151300 | 56400 | 56800 | 56800 | 56400 | 999 |
| 262 | 20231109 | 141700 | 11142607900 | 56900 | 56700 | 56900 | 56500 | 2834 |
| 263 | 20231109 | 141600 | 10982338800 | 56800 | 56700 | 56800 | 56700 | 856 |
| 264 | 20231109 | 141500 | 10933748700 | 56700 | 56600 | 56700 | 56600 | 519 |
| 265 | 20231109 | 141400 | 10904360400 | 56600 | 56700 | 56700 | 56500 | 562 |
| 266 | 20231109 | 141300 | 10872537100 | 56700 | 56700 | 56800 | 56700 | 191 |
| 267 | 20231109 | 141200 | 10861706900 | 56700 | 56700 | 56700 | 56600 | 898 |
| 268 | 20231109 | 141100 | 10810854000 | 56700 | 56400 | 56800 | 56400 | 1440 |
| 269 | 20231109 | 141000 | 10729365800 | 56400 | 56400 | 56400 | 56300 | 413 |
| 270 | 20231109 | 140900 | 10706072700 | 56400 | 56200 | 56500 | 56200 | 614 |
| 271 | 20231109 | 140800 | 10671484900 | 56200 | 56000 | 56200 | 56000 | 312 |
| 272 | 20231109 | 140700 | 10653970900 | 56000 | 56000 | 56000 | 55900 | 431 |
| 273 | 20231109 | 140600 | 10629840700 | 56000 | 55700 | 56000 | 55700 | 374 |
| 274 | 20231109 | 140500 | 10608946000 | 55700 | 55600 | 55700 | 55500 | 641 |
| 275 | 20231109 | 140400 | 10573274000 | 55600 | 55700 | 55700 | 55600 | 129 |
| 276 | 20231109 | 140300 | 10566101500 | 55600 | 55700 | 55700 | 55600 | 37 |
| 277 | 20231109 | 140200 | 10564044100 | 55700 | 55700 | 55700 | 55600 | 43 |
| 278 | 20231109 | 140100 | 10561652800 | 55700 | 55700 | 55700 | 55600 | 93 |
| 279 | 20231109 | 140000 | 10556479100 | 55700 | 55700 | 55800 | 55600 | 164 |
| 280 | 20231109 | 135900 | 10547341400 | 55700 | 55600 | 55700 | 55600 | 31 |
| 281 | 20231109 | 135800 | 10545617600 | 55600 | 55700 | 55700 | 55600 | 354 |
| 282 | 20231109 | 135700 | 10525920300 | 55600 | 55600 | 55600 | 55500 | 531 |
| 283 | 20231109 | 135600 | 10496438700 | 55600 | 55300 | 55600 | 55300 | 760 |
| 284 | 20231109 | 135500 | 10454331900 | 55300 | 55400 | 55500 | 55300 | 2035 |
| 285 | 20231109 | 135400 | 10341761900 | 55500 | 55500 | 55500 | 55300 | 1704 |
| 286 | 20231109 | 135300 | 10247430100 | 55500 | 55500 | 55500 | 55500 | 121 |
| 287 | 20231109 | 135200 | 10240714600 | 55500 | 55500 | 55500 | 55400 | 1006 |
| 288 | 20231109 | 135100 | 10184977700 | 55400 | 55600 | 55600 | 55400 | 1765 |
| 289 | 20231109 | 135000 | 10087160600 | 55600 | 55500 | 55600 | 55500 | 229 |
| 290 | 20231109 | 134900 | 10074450200 | 55500 | 55500 | 55600 | 55500 | 406 |
| 291 | 20231109 | 134800 | 10051898500 | 55600 | 55600 | 55600 | 55500 | 256 |
| 292 | 20231109 | 134700 | 10037667500 | 55600 | 55500 | 55600 | 55500 | 337 |
| 293 | 20231109 | 134600 | 10018946900 | 55700 | 55600 | 55700 | 55500 | 3681 |
| 294 | 20231109 | 134500 | 9814600200 | 55700 | 55600 | 55700 | 55500 | 1557 |
| 295 | 20231109 | 134400 | 9728025300 | 55700 | 55900 | 55900 | 55700 | 2883 |
| 296 | 20231109 | 134300 | 9567279700 | 55900 | 55900 | 55900 | 55800 | 61 |
| 297 | 20231109 | 134200 | 9563872400 | 55900 | 56000 | 56000 | 55900 | 863 |
| 298 | 20231109 | 134100 | 9515630200 | 55900 | 55900 | 55900 | 55900 | 467 |
| 299 | 20231109 | 134000 | 9489524900 | 56000 | 56000 | 56000 | 55900 | 87 |
| 300 | 20231109 | 133900 | 9484656900 | 56000 | 56000 | 56000 | 56000 | 29 |
| 301 | 20231109 | 133800 | 9483032900 | 55900 | 56100 | 56100 | 55900 | 764 |
| 302 | 20231109 | 133700 | 9440256500 | 56100 | 56100 | 56100 | 56100 | 28 |
| 303 | 20231109 | 133600 | 9438685700 | 56000 | 56100 | 56200 | 56000 | 1057 |
| 304 | 20231109 | 133500 | 9379488900 | 56100 | 56000 | 56100 | 56000 | 313 |
| 305 | 20231109 | 133400 | 9361957800 | 56000 | 56100 | 56100 | 56000 | 475 |
| 306 | 20231109 | 133300 | 9335356300 | 56100 | 56100 | 56100 | 56000 | 111 |
| 307 | 20231109 | 133200 | 9329134700 | 56200 | 56100 | 56200 | 56100 | 321 |
| 308 | 20231109 | 133100 | 9311108400 | 56000 | 56200 | 56200 | 56000 | 1341 |
| 309 | 20231109 | 133000 | 9235966200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 310 | 20231109 | 132900 | 9235966200 | 56100 | 56100 | 56100 | 56100 | 31 |
| 311 | 20231109 | 132800 | 9234227100 | 56200 | 56200 | 56300 | 56100 | 327 |
| 312 | 20231109 | 132700 | 9215851100 | 56200 | 56300 | 56300 | 56200 | 156 |
| 313 | 20231109 | 132600 | 9207073500 | 56300 | 56300 | 56300 | 56200 | 63 |
| 314 | 20231109 | 132500 | 9203530600 | 56300 | 56200 | 56300 | 56200 | 192 |
| 315 | 20231109 | 132400 | 9192732100 | 56200 | 56200 | 56200 | 56200 | 37 |
| 316 | 20231109 | 132300 | 9190652700 | 56200 | 56300 | 56300 | 56200 | 155 |
| 317 | 20231109 | 132200 | 9181941500 | 56300 | 56300 | 56300 | 56300 | 34 |
| 318 | 20231109 | 132100 | 9180027300 | 56200 | 56200 | 56200 | 56200 | 66 |
| 319 | 20231109 | 132000 | 9176318100 | 56100 | 56200 | 56200 | 56100 | 427 |
| 320 | 20231109 | 131900 | 9152320900 | 56200 | 56300 | 56300 | 56200 | 52 |
| 321 | 20231109 | 131800 | 9149396800 | 56300 | 56300 | 56300 | 56300 | 12 |
| 322 | 20231109 | 131700 | 9148721200 | 56300 | 56400 | 56400 | 56200 | 135 |
| 323 | 20231109 | 131600 | 9141110700 | 56400 | 56300 | 56400 | 56200 | 274 |
| 324 | 20231109 | 131500 | 9125685600 | 56400 | 56300 | 56400 | 56200 | 137 |
| 325 | 20231109 | 131400 | 9117961700 | 56200 | 56200 | 56200 | 56200 | 404 |
| 326 | 20231109 | 131300 | 9095256900 | 56100 | 56000 | 56200 | 56000 | 156 |
| 327 | 20231109 | 131200 | 9086498200 | 55900 | 55900 | 55900 | 55900 | 31 |
| 328 | 20231109 | 131100 | 9084765300 | 55900 | 55800 | 55900 | 55800 | 520 |
| 329 | 20231109 | 131000 | 9055704300 | 55800 | 55900 | 55900 | 55800 | 31 |
| 330 | 20231109 | 130900 | 9053971500 | 55900 | 55900 | 55900 | 55800 | 62 |
| 331 | 20231109 | 130800 | 9050508300 | 55900 | 55900 | 55900 | 55900 | 80 |
| 332 | 20231109 | 130700 | 9046036300 | 55900 | 55900 | 55900 | 55800 | 384 |
| 333 | 20231109 | 130600 | 9024587100 | 55900 | 55900 | 56000 | 55900 | 321 |
| 334 | 20231109 | 130500 | 9006643100 | 55900 | 55900 | 56000 | 55900 | 320 |
| 335 | 20231109 | 130400 | 8988752800 | 55900 | 55900 | 56000 | 55900 | 55 |
| 336 | 20231109 | 130300 | 8985678100 | 56000 | 56000 | 56000 | 55900 | 40 |
| 337 | 20231109 | 130200 | 8983440100 | 56000 | 56100 | 56100 | 56000 | 177 |
| 338 | 20231109 | 130100 | 8973514500 | 56100 | 56100 | 56100 | 56000 | 67 |
| 339 | 20231109 | 130000 | 8969756100 | 55900 | 56000 | 56000 | 55900 | 430 |
| 340 | 20231109 | 125900 | 8945678600 | 55900 | 55900 | 55900 | 55900 | 189 |
| 341 | 20231109 | 125800 | 8935113500 | 55900 | 55900 | 56000 | 55900 | 366 |
| 342 | 20231109 | 125700 | 8914654000 | 55900 | 55900 | 55900 | 55900 | 127 |
| 343 | 20231109 | 125600 | 8907554700 | 55900 | 56000 | 56000 | 55900 | 103 |
| 344 | 20231109 | 125500 | 8901786900 | 56000 | 56100 | 56100 | 56000 | 36 |
| 345 | 20231109 | 125400 | 8899769800 | 56000 | 56000 | 56100 | 56000 | 35 |
| 346 | 20231109 | 125300 | 8897809700 | 56000 | 56000 | 56000 | 56000 | 36 |
| 347 | 20231109 | 125200 | 8895793700 | 56000 | 56000 | 56100 | 56000 | 40 |
| 348 | 20231109 | 125100 | 8893553400 | 56000 | 56000 | 56000 | 56000 | 7 |
| 349 | 20231109 | 125000 | 8893161400 | 56000 | 56000 | 56100 | 56000 | 302 |
| 350 | 20231109 | 124900 | 8876249100 | 56100 | 56100 | 56100 | 56100 | 102 |
| 351 | 20231109 | 124800 | 8870526900 | 56000 | 56100 | 56100 | 56000 | 41 |
| 352 | 20231109 | 124700 | 8868229400 | 56100 | 56100 | 56100 | 56100 | 59 |
| 353 | 20231109 | 124600 | 8864919500 | 56000 | 56100 | 56200 | 56000 | 402 |
| 354 | 20231109 | 124500 | 8842369900 | 56100 | 56000 | 56100 | 55900 | 147 |
| 355 | 20231109 | 124400 | 8834138000 | 56100 | 55900 | 56100 | 55900 | 74 |
| 356 | 20231109 | 124300 | 8829995400 | 55900 | 55900 | 55900 | 55900 | 33 |
| 357 | 20231109 | 124200 | 8828150700 | 56000 | 56000 | 56000 | 55900 | 103 |
| 358 | 20231109 | 124100 | 8822391000 | 56000 | 56000 | 56100 | 55900 | 168 |
| 359 | 20231109 | 124000 | 8812983500 | 55900 | 55900 | 55900 | 55800 | 31 |
| 360 | 20231109 | 123900 | 8811251000 | 55900 | 55900 | 55900 | 55900 | 36 |
| 361 | 20231109 | 123800 | 8809238600 | 55800 | 55800 | 55900 | 55800 | 42 |
| 362 | 20231109 | 123700 | 8806894900 | 55800 | 55800 | 55800 | 55800 | 1 |
| 363 | 20231109 | 123600 | 8806839100 | 55800 | 55800 | 55900 | 55700 | 645 |
| 364 | 20231109 | 123500 | 8770854300 | 55900 | 55900 | 55900 | 55900 | 88 |
| 365 | 20231109 | 123400 | 8765935100 | 55900 | 56000 | 56000 | 55900 | 94 |
| 366 | 20231109 | 123300 | 8760673700 | 55900 | 56000 | 56100 | 55900 | 1251 |
| 367 | 20231109 | 123200 | 8690669400 | 56000 | 56100 | 56100 | 56000 | 58 |
| 368 | 20231109 | 123100 | 8687421100 | 56100 | 56000 | 56100 | 56000 | 28 |
| 369 | 20231109 | 123000 | 8685852900 | 56100 | 56100 | 56100 | 56100 | 43 |
| 370 | 20231109 | 122900 | 8683440600 | 56100 | 56100 | 56100 | 56100 | 49 |
| 371 | 20231109 | 122800 | 8680691700 | 56000 | 56100 | 56100 | 56000 | 298 |
| 372 | 20231109 | 122700 | 8664003300 | 56100 | 56200 | 56200 | 56100 | 340 |
| 373 | 20231109 | 122600 | 8644928800 | 56200 | 56200 | 56200 | 56200 | 254 |
| 374 | 20231109 | 122500 | 8630654000 | 56200 | 56200 | 56200 | 56100 | 30 |
| 375 | 20231109 | 122400 | 8628969300 | 56200 | 56200 | 56200 | 56200 | 402 |
| 376 | 20231109 | 122300 | 8606376900 | 56200 | 56300 | 56300 | 56200 | 12 |
| 377 | 20231109 | 122200 | 8605702300 | 56200 | 56300 | 56300 | 56200 | 90 |
| 378 | 20231109 | 122100 | 8600637800 | 56300 | 56200 | 56300 | 56200 | 245 |
| 379 | 20231109 | 122000 | 8586847000 | 56200 | 56100 | 56200 | 56100 | 125 |
| 380 | 20231109 | 121900 | 8579829100 | 56100 | 56100 | 56200 | 56100 | 85 |
| 381 | 20231109 | 121800 | 8575056500 | 56000 | 55900 | 56000 | 55900 | 1799 |
| 382 | 20231109 | 121700 | 8474393000 | 55900 | 55900 | 55900 | 55900 | 246 |
| 383 | 20231109 | 121600 | 8460641600 | 55900 | 55900 | 55900 | 55900 | 139 |
| 384 | 20231109 | 121500 | 8452871500 | 56000 | 56000 | 56000 | 55900 | 165 |
| 385 | 20231109 | 121400 | 8443632000 | 56000 | 55900 | 56000 | 55900 | 223 |
| 386 | 20231109 | 121300 | 8431166100 | 55900 | 55900 | 55900 | 55900 | 5 |
| 387 | 20231109 | 121200 | 8430886600 | 55900 | 55900 | 55900 | 55900 | 351 |
| 388 | 20231109 | 121100 | 8411265700 | 55900 | 56000 | 56000 | 55900 | 308 |
| 389 | 20231109 | 121000 | 8394043100 | 56000 | 56200 | 56200 | 55900 | 3369 |
| 390 | 20231109 | 120900 | 8205332500 | 56100 | 56200 | 56200 | 56100 | 161 |
| 391 | 20231109 | 120800 | 8196290300 | 56100 | 56200 | 56200 | 56100 | 69 |
| 392 | 20231109 | 120700 | 8192414200 | 56100 | 56200 | 56200 | 56100 | 98 |
| 393 | 20231109 | 120600 | 8186906900 | 56200 | 56200 | 56400 | 56200 | 106 |
| 394 | 20231109 | 120500 | 8180947900 | 56100 | 56100 | 56200 | 56100 | 397 |
| 395 | 20231109 | 120400 | 8158671200 | 56100 | 56100 | 56100 | 56100 | 26 |
| 396 | 20231109 | 120300 | 8157212600 | 56100 | 56200 | 56300 | 56100 | 857 |
| 397 | 20231109 | 120200 | 8109086500 | 56300 | 56300 | 56300 | 56300 | 223 |
| 398 | 20231109 | 120100 | 8096531600 | 56300 | 56300 | 56400 | 56300 | 31 |
| 399 | 20231109 | 120000 | 8094786200 | 56400 | 56300 | 56400 | 56300 | 132 |
| 400 | 20231109 | 115900 | 8087341600 | 56300 | 56200 | 56300 | 56200 | 21 |
| 401 | 20231109 | 115800 | 8086159400 | 56300 | 56300 | 56300 | 56300 | 148 |
| 402 | 20231109 | 115700 | 8077827000 | 56300 | 56300 | 56300 | 56300 | 26 |
| 403 | 20231109 | 115600 | 8076363200 | 56300 | 56300 | 56300 | 56200 | 190 |
| 404 | 20231109 | 115500 | 8065676200 | 56300 | 56300 | 56300 | 56300 | 5 |
| 405 | 20231109 | 115400 | 8065394700 | 56200 | 56400 | 56400 | 56200 | 24 |
| 406 | 20231109 | 115300 | 8064041500 | 56400 | 56400 | 56400 | 56400 | 58 |
| 407 | 20231109 | 115200 | 8060770300 | 56200 | 56300 | 56300 | 56200 | 235 |
| 408 | 20231109 | 115100 | 8047551200 | 56300 | 56300 | 56300 | 56300 | 185 |
| 409 | 20231109 | 115000 | 8037135700 | 56400 | 56400 | 56500 | 56400 | 81 |
| 410 | 20231109 | 114900 | 8032566800 | 56400 | 56500 | 56500 | 56400 | 302 |
| 411 | 20231109 | 114800 | 8015528100 | 56500 | 56500 | 56500 | 56500 | 6 |
| 412 | 20231109 | 114700 | 8015189100 | 56500 | 56500 | 56500 | 56400 | 126 |
| 413 | 20231109 | 114600 | 8008070300 | 56500 | 56600 | 56600 | 56500 | 733 |
| 414 | 20231109 | 114500 | 7966619800 | 56600 | 56600 | 56600 | 56600 | 127 |
| 415 | 20231109 | 114400 | 7959431600 | 56700 | 56600 | 56700 | 56600 | 151 |
| 416 | 20231109 | 114300 | 7950880300 | 56600 | 56600 | 56700 | 56600 | 54 |
| 417 | 20231109 | 114200 | 7947822700 | 56600 | 56600 | 56600 | 56600 | 4 |
| 418 | 20231109 | 114100 | 7947596300 | 56600 | 56600 | 56600 | 56600 | 40 |
| 419 | 20231109 | 114000 | 7945332300 | 56600 | 56500 | 56600 | 56500 | 144 |
| 420 | 20231109 | 113900 | 7937182100 | 56500 | 56600 | 56700 | 56500 | 388 |
| 421 | 20231109 | 113800 | 7915223500 | 56700 | 56600 | 56700 | 56600 | 39 |
| 422 | 20231109 | 113700 | 7913015000 | 56600 | 56600 | 56600 | 56600 | 12 |
| 423 | 20231109 | 113600 | 7912335800 | 56600 | 56700 | 56700 | 56600 | 63 |
| 424 | 20231109 | 113500 | 7908768300 | 56700 | 56700 | 56700 | 56700 | 45 |
| 425 | 20231109 | 113400 | 7906216800 | 56600 | 56600 | 56600 | 56500 | 65 |
| 426 | 20231109 | 113300 | 7902538000 | 56500 | 56500 | 56500 | 56400 | 108 |
| 427 | 20231109 | 113200 | 7896441100 | 56500 | 56500 | 56500 | 56500 | 136 |
| 428 | 20231109 | 113100 | 7888757100 | 56400 | 56400 | 56400 | 56300 | 170 |
| 429 | 20231109 | 113000 | 7879171800 | 56400 | 56400 | 56400 | 56400 | 51 |
| 430 | 20231109 | 112900 | 7876295400 | 56400 | 56500 | 56500 | 56400 | 167 |
| 431 | 20231109 | 112800 | 7866860000 | 56500 | 56500 | 56500 | 56500 | 10 |
| 432 | 20231109 | 112700 | 7866295000 | 56700 | 56700 | 56700 | 56500 | 3 |
| 433 | 20231109 | 112600 | 7866125100 | 56500 | 56700 | 56700 | 56500 | 122 |
| 434 | 20231109 | 112500 | 7859212300 | 56500 | 56400 | 56500 | 56400 | 240 |
| 435 | 20231109 | 112400 | 7845652800 | 56500 | 56400 | 56600 | 56200 | 628 |
| 436 | 20231109 | 112300 | 7810208300 | 56200 | 56300 | 56300 | 56200 | 93 |
| 437 | 20231109 | 112200 | 7804979900 | 56200 | 56300 | 56300 | 56200 | 182 |
| 438 | 20231109 | 112100 | 7794751400 | 56200 | 56200 | 56200 | 56100 | 248 |
| 439 | 20231109 | 112000 | 7780820600 | 56300 | 56300 | 56300 | 56200 | 190 |
| 440 | 20231109 | 111900 | 7770127400 | 56300 | 56300 | 56300 | 56200 | 1236 |
| 441 | 20231109 | 111800 | 7700630900 | 56300 | 56500 | 56500 | 56300 | 727 |
| 442 | 20231109 | 111700 | 7659636000 | 56500 | 56500 | 56500 | 56500 | 98 |
| 443 | 20231109 | 111600 | 7654099000 | 56500 | 56500 | 56500 | 56400 | 21 |
| 444 | 20231109 | 111500 | 7652913000 | 56400 | 56600 | 56700 | 56400 | 246 |
| 445 | 20231109 | 111400 | 7639004100 | 56600 | 56500 | 56600 | 56500 | 230 |
| 446 | 20231109 | 111300 | 7626000700 | 56500 | 56600 | 56600 | 56500 | 135 |
| 447 | 20231109 | 111200 | 7618370000 | 56600 | 56700 | 56700 | 56600 | 48 |
| 448 | 20231109 | 111100 | 7615653100 | 56700 | 56700 | 56700 | 56500 | 301 |
| 449 | 20231109 | 111000 | 7598586600 | 56600 | 56700 | 56700 | 56600 | 73 |
| 450 | 20231109 | 110900 | 7594452900 | 56800 | 56800 | 56800 | 56700 | 98 |
| 451 | 20231109 | 110800 | 7588894100 | 56700 | 56800 | 56800 | 56700 | 117 |
| 452 | 20231109 | 110700 | 7582253600 | 56600 | 56500 | 56800 | 56400 | 719 |
| 453 | 20231109 | 110600 | 7541615800 | 56400 | 56600 | 56600 | 56400 | 2529 |
| 454 | 20231109 | 110500 | 7398748600 | 56600 | 56600 | 56700 | 56500 | 232 |
| 455 | 20231109 | 110400 | 7385617700 | 56600 | 56800 | 56800 | 56600 | 330 |
| 456 | 20231109 | 110300 | 7366922900 | 56700 | 56700 | 57000 | 56600 | 170 |
| 457 | 20231109 | 110200 | 7357263200 | 56700 | 56600 | 56700 | 56600 | 188 |
| 458 | 20231109 | 110100 | 7346618900 | 56600 | 56700 | 56700 | 56600 | 134 |
| 459 | 20231109 | 110000 | 7339023400 | 56600 | 56700 | 56700 | 56600 | 151 |
| 460 | 20231109 | 105900 | 7330476700 | 56600 | 56600 | 56700 | 56500 | 493 |
| 461 | 20231109 | 105800 | 7302576000 | 56600 | 56600 | 56700 | 56600 | 423 |
| 462 | 20231109 | 105700 | 7278634000 | 56700 | 56600 | 56700 | 56600 | 38 |
| 463 | 20231109 | 105600 | 7276483100 | 56700 | 56700 | 56900 | 56700 | 410 |
| 464 | 20231109 | 105500 | 7253235400 | 56700 | 56700 | 56900 | 56700 | 157 |
| 465 | 20231109 | 105400 | 7244317200 | 56700 | 56900 | 56900 | 56600 | 976 |
| 466 | 20231109 | 105300 | 7188908600 | 56800 | 57000 | 57000 | 56800 | 91 |
| 467 | 20231109 | 105200 | 7183730800 | 56900 | 56800 | 56900 | 56800 | 234 |
| 468 | 20231109 | 105100 | 7170424800 | 56800 | 57100 | 57100 | 56800 | 447 |
| 469 | 20231109 | 105000 | 7144965200 | 57000 | 57000 | 57200 | 57000 | 400 |
| 470 | 20231109 | 104900 | 7122153800 | 57000 | 56900 | 57100 | 56900 | 359 |
| 471 | 20231109 | 104800 | 7101684600 | 56900 | 56800 | 57000 | 56700 | 490 |
| 472 | 20231109 | 104700 | 7073802100 | 57000 | 56800 | 57000 | 56700 | 137 |
| 473 | 20231109 | 104600 | 7066002800 | 56800 | 56700 | 57000 | 56600 | 349 |
| 474 | 20231109 | 104500 | 7046186000 | 56800 | 56600 | 56800 | 56600 | 20 |
| 475 | 20231109 | 104400 | 7045051900 | 56600 | 56900 | 57000 | 56600 | 1947 |
| 476 | 20231109 | 104300 | 6934515800 | 56900 | 56800 | 56900 | 56800 | 116 |
| 477 | 20231109 | 104200 | 6927922600 | 56800 | 56800 | 56900 | 56800 | 145 |
| 478 | 20231109 | 104100 | 6919672500 | 56900 | 57100 | 57100 | 56800 | 854 |
| 479 | 20231109 | 104000 | 6871098000 | 57000 | 57000 | 57100 | 57000 | 91 |
| 480 | 20231109 | 103900 | 6865902600 | 56900 | 57000 | 57000 | 56900 | 360 |
| 481 | 20231109 | 103800 | 6845397900 | 56900 | 56900 | 57000 | 56900 | 145 |
| 482 | 20231109 | 103700 | 6837141300 | 56900 | 56900 | 56900 | 56800 | 186 |
| 483 | 20231109 | 103600 | 6826561500 | 56800 | 57200 | 57200 | 56800 | 923 |
| 484 | 20231109 | 103500 | 6773991300 | 57200 | 57200 | 57200 | 57100 | 315 |
| 485 | 20231109 | 103400 | 6755973900 | 57200 | 57000 | 57200 | 56900 | 688 |
| 486 | 20231109 | 103300 | 6716730100 | 56900 | 57000 | 57000 | 56900 | 337 |
| 487 | 20231109 | 103200 | 6697542500 | 56900 | 56900 | 57000 | 56800 | 227 |
| 488 | 20231109 | 103100 | 6684616200 | 56800 | 56800 | 56900 | 56700 | 269 |
| 489 | 20231109 | 103000 | 6669329500 | 56700 | 56600 | 56700 | 56600 | 282 |
| 490 | 20231109 | 102900 | 6653359400 | 56600 | 56700 | 56800 | 56600 | 473 |
| 491 | 20231109 | 102800 | 6626537100 | 56800 | 56700 | 56800 | 56600 | 195 |
| 492 | 20231109 | 102700 | 6615478800 | 56600 | 56400 | 56600 | 56300 | 931 |
| 493 | 20231109 | 102600 | 6562890300 | 56400 | 56300 | 56400 | 56300 | 217 |
| 494 | 20231109 | 102500 | 6550662800 | 56300 | 56400 | 56500 | 56300 | 188 |
| 495 | 20231109 | 102400 | 6540070300 | 56300 | 56400 | 56600 | 56300 | 95 |
| 496 | 20231109 | 102300 | 6534710500 | 56600 | 56600 | 56600 | 56400 | 623 |
| 497 | 20231109 | 102200 | 6499537000 | 56500 | 56400 | 56700 | 56300 | 1326 |
| 498 | 20231109 | 102100 | 6424486500 | 56300 | 56500 | 56500 | 56300 | 348 |
| 499 | 20231109 | 102000 | 6404856800 | 56400 | 56100 | 56500 | 56000 | 967 |
| 500 | 20231109 | 101900 | 6350474200 | 56100 | 56000 | 56100 | 56000 | 575 |
| 501 | 20231109 | 101800 | 6318270100 | 56000 | 56100 | 56100 | 56000 | 215 |
| 502 | 20231109 | 101700 | 6306216800 | 56100 | 56100 | 56200 | 56000 | 1216 |
| 503 | 20231109 | 101600 | 6238059300 | 56100 | 56200 | 56200 | 56000 | 176 |
| 504 | 20231109 | 101500 | 6228189300 | 56000 | 56000 | 56100 | 56000 | 492 |
| 505 | 20231109 | 101400 | 6200628900 | 56000 | 55900 | 56100 | 55900 | 45 |
| 506 | 20231109 | 101300 | 6198108500 | 56000 | 56200 | 56200 | 55900 | 1573 |
| 507 | 20231109 | 101200 | 6109981500 | 56200 | 56100 | 56200 | 56000 | 718 |
| 508 | 20231109 | 101100 | 6069668300 | 56000 | 56000 | 56100 | 56000 | 786 |
| 509 | 20231109 | 101000 | 6025652200 | 56000 | 55800 | 56000 | 55600 | 860 |
| 510 | 20231109 | 100900 | 5977653100 | 55700 | 55700 | 55700 | 55600 | 760 |
| 511 | 20231109 | 100800 | 5935321700 | 55700 | 55600 | 55700 | 55500 | 1628 |
| 512 | 20231109 | 100700 | 5844852300 | 55600 | 55900 | 55900 | 55600 | 1510 |
| 513 | 20231109 | 100600 | 5760772800 | 55800 | 56000 | 56000 | 55800 | 224 |
| 514 | 20231109 | 100500 | 5748254100 | 56000 | 55800 | 56000 | 55800 | 284 |
| 515 | 20231109 | 100400 | 5732385600 | 55800 | 56000 | 56200 | 55700 | 2049 |
| 516 | 20231109 | 100300 | 5617717500 | 56000 | 55900 | 56000 | 55800 | 334 |
| 517 | 20231109 | 100200 | 5599032200 | 55900 | 56000 | 56100 | 55900 | 1591 |
| 518 | 20231109 | 100100 | 5510048200 | 55900 | 55900 | 56000 | 55800 | 612 |
| 519 | 20231109 | 100000 | 5475810100 | 55800 | 55600 | 55800 | 55600 | 342 |
| 520 | 20231109 | 095900 | 5456748100 | 55600 | 55600 | 55600 | 55500 | 493 |
| 521 | 20231109 | 095800 | 5429338100 | 55600 | 55400 | 55600 | 55400 | 1374 |
| 522 | 20231109 | 095700 | 5353093700 | 55400 | 55600 | 55600 | 55400 | 637 |
| 523 | 20231109 | 095600 | 5317736700 | 55600 | 55700 | 55700 | 55500 | 399 |
| 524 | 20231109 | 095500 | 5295560300 | 55700 | 55400 | 55700 | 55400 | 947 |
| 525 | 20231109 | 095400 | 5242929400 | 55400 | 55400 | 55500 | 55300 | 600 |
| 526 | 20231109 | 095300 | 5209704000 | 55400 | 55300 | 55500 | 55300 | 1556 |
| 527 | 20231109 | 095200 | 5123513900 | 55300 | 55200 | 55500 | 55200 | 1910 |
| 528 | 20231109 | 095100 | 5017815700 | 55200 | 55500 | 55500 | 55200 | 1702 |
| 529 | 20231109 | 095000 | 4923691600 | 55500 | 55500 | 55500 | 55400 | 405 |
| 530 | 20231109 | 094900 | 4901238400 | 55500 | 55700 | 55700 | 55500 | 1327 |
| 531 | 20231109 | 094800 | 4827546900 | 55700 | 55500 | 55700 | 55400 | 1393 |
| 532 | 20231109 | 094700 | 4750108500 | 55400 | 55300 | 55500 | 55200 | 3026 |
| 533 | 20231109 | 094600 | 4582771600 | 55300 | 55600 | 55600 | 55300 | 1781 |
| 534 | 20231109 | 094500 | 4483989700 | 55700 | 55600 | 55700 | 55500 | 931 |
| 535 | 20231109 | 094400 | 4432211100 | 55700 | 56000 | 56000 | 55600 | 1386 |
| 536 | 20231109 | 094300 | 4354963800 | 56000 | 55600 | 56000 | 55500 | 2182 |
| 537 | 20231109 | 094200 | 4233345900 | 55600 | 55800 | 55900 | 55500 | 1716 |
| 538 | 20231109 | 094100 | 4138030100 | 55800 | 55600 | 55800 | 55600 | 1810 |
| 539 | 20231109 | 094000 | 4037224000 | 55600 | 55800 | 56000 | 55600 | 2717 |
| 540 | 20231109 | 093900 | 3885895600 | 55800 | 55800 | 56000 | 55800 | 799 |
| 541 | 20231109 | 093800 | 3841248000 | 55800 | 56200 | 56200 | 55800 | 1695 |
| 542 | 20231109 | 093700 | 3746317700 | 56200 | 56300 | 56400 | 56200 | 2552 |
| 543 | 20231109 | 093600 | 3602846200 | 56300 | 56000 | 56400 | 55900 | 1632 |
| 544 | 20231109 | 093500 | 3511243600 | 56200 | 56000 | 56200 | 55600 | 2524 |
| 545 | 20231109 | 093400 | 3370202300 | 55800 | 56200 | 56400 | 55800 | 11703 |
| 546 | 20231109 | 093300 | 2713676100 | 56300 | 56400 | 56500 | 56200 | 1723 |
| 547 | 20231109 | 093200 | 2616669000 | 56500 | 56500 | 56600 | 56400 | 971 |
| 548 | 20231109 | 093100 | 2561820600 | 56500 | 56700 | 56700 | 56500 | 1098 |
| 549 | 20231109 | 093000 | 2499724700 | 56600 | 56800 | 56800 | 56500 | 1392 |
| 550 | 20231109 | 092900 | 2420941000 | 56800 | 57100 | 57100 | 56700 | 3882 |
| 551 | 20231109 | 092800 | 2200021300 | 57200 | 57300 | 57300 | 57000 | 4600 |
| 552 | 20231109 | 092700 | 1937056800 | 57300 | 57700 | 57700 | 57300 | 1098 |
| 553 | 20231109 | 092600 | 1873942700 | 57700 | 57700 | 57700 | 57600 | 361 |
| 554 | 20231109 | 092500 | 1853141000 | 57700 | 57600 | 57700 | 57600 | 233 |
| 555 | 20231109 | 092400 | 1839713500 | 57600 | 57500 | 57700 | 57500 | 466 |
| 556 | 20231109 | 092300 | 1812860900 | 57400 | 57700 | 57700 | 57400 | 1124 |
| 557 | 20231109 | 092200 | 1748148600 | 57700 | 57800 | 57800 | 57700 | 242 |
| 558 | 20231109 | 092100 | 1734170800 | 57800 | 57900 | 57900 | 57700 | 610 |
| 559 | 20231109 | 092000 | 1698879200 | 58000 | 57900 | 58000 | 57900 | 301 |
| 560 | 20231109 | 091900 | 1681429100 | 58000 | 58200 | 58200 | 58000 | 688 |
| 561 | 20231109 | 091800 | 1641499000 | 58200 | 58000 | 58200 | 58000 | 1247 |
| 562 | 20231109 | 091700 | 1569041300 | 58000 | 57900 | 58000 | 57600 | 904 |
| 563 | 20231109 | 091600 | 1516731100 | 57900 | 57500 | 57900 | 57500 | 660 |
| 564 | 20231109 | 091500 | 1478641100 | 57500 | 57900 | 57900 | 57400 | 912 |
| 565 | 20231109 | 091400 | 1426144100 | 57900 | 58200 | 58300 | 57800 | 2233 |
| 566 | 20231109 | 091300 | 1296464000 | 58200 | 57900 | 58200 | 57800 | 1078 |
| 567 | 20231109 | 091200 | 1233953700 | 57800 | 57700 | 57900 | 57500 | 874 |
| 568 | 20231109 | 091100 | 1183516100 | 57500 | 57400 | 57700 | 57400 | 1611 |
| 569 | 20231109 | 091000 | 1090914700 | 57400 | 57300 | 57500 | 57200 | 927 |
| 570 | 20231109 | 090900 | 1037698500 | 57300 | 57300 | 57300 | 57200 | 1630 |
| 571 | 20231109 | 090800 | 944328800 | 57300 | 57600 | 57600 | 57200 | 1207 |
| 572 | 20231109 | 090700 | 875058800 | 57600 | 57900 | 58000 | 57600 | 1003 |
| 573 | 20231109 | 090600 | 817160100 | 58000 | 57600 | 58000 | 57500 | 2001 |
| 574 | 20231109 | 090500 | 701848200 | 57600 | 58100 | 58200 | 57600 | 3728 |
| 575 | 20231109 | 090400 | 485864000 | 58100 | 58300 | 58500 | 58100 | 1554 |
| 576 | 20231109 | 090300 | 395322400 | 58300 | 58600 | 58600 | 58300 | 736 |
| 577 | 20231109 | 090200 | 352294400 | 58600 | 59000 | 59000 | 58600 | 1566 |
| 578 | 20231109 | 090100 | 260223100 | 59000 | 59000 | 59000 | 58700 | 1085 |
| 579 | 20231109 | 090000 | 196343400 | 59000 | 58400 | 59100 | 58400 | 3325 |