33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 6134 |
| 3 | 20231109 | 192100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 4 | 20231109 | 192000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 5 | 20231109 | 191900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 6 | 20231109 | 191800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 7 | 20231109 | 191700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 8 | 20231109 | 191600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 9 | 20231109 | 191500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 10 | 20231109 | 191400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 11 | 20231109 | 191300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 12 | 20231109 | 191200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 13 | 20231109 | 191100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 14 | 20231109 | 191000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 15 | 20231109 | 190900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 16 | 20231109 | 190800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 17 | 20231109 | 190700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 18 | 20231109 | 190600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 19 | 20231109 | 190500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 20 | 20231109 | 190400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 21 | 20231109 | 190300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 22 | 20231109 | 190200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 23 | 20231109 | 190100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 24 | 20231109 | 190000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 25 | 20231109 | 185900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 26 | 20231109 | 185800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 27 | 20231109 | 185700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 28 | 20231109 | 185600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 29 | 20231109 | 185500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 30 | 20231109 | 185400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 31 | 20231109 | 185300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 32 | 20231109 | 185200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 6134 |
| 33 | 20231109 | 185100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 34 | 20231109 | 185000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 35 | 20231109 | 184900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 36 | 20231109 | 184800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 37 | 20231109 | 184700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 38 | 20231109 | 184600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 39 | 20231109 | 184500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 40 | 20231109 | 184400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 41 | 20231109 | 184300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 42 | 20231109 | 184200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 43 | 20231109 | 184100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 44 | 20231109 | 184000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 45 | 20231109 | 183900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 46 | 20231109 | 183800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 47 | 20231109 | 183700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 48 | 20231109 | 183600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 49 | 20231109 | 183500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 50 | 20231109 | 183400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 51 | 20231109 | 183300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 52 | 20231109 | 183200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 53 | 20231109 | 183100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 54 | 20231109 | 183000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 55 | 20231109 | 182900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 56 | 20231109 | 182800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 57 | 20231109 | 182700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 58 | 20231109 | 182600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 59 | 20231109 | 182500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 60 | 20231109 | 182400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 61 | 20231109 | 182300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 62 | 20231109 | 182200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 6134 |
| 63 | 20231109 | 182100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 64 | 20231109 | 182000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 65 | 20231109 | 181900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 66 | 20231109 | 181800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 67 | 20231109 | 181700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 68 | 20231109 | 181600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 69 | 20231109 | 181500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 70 | 20231109 | 181400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 71 | 20231109 | 181300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 72 | 20231109 | 181200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 73 | 20231109 | 181100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 74 | 20231109 | 181000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 75 | 20231109 | 180900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 76 | 20231109 | 180800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 77 | 20231109 | 180700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 78 | 20231109 | 180600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 79 | 20231109 | 180500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 80 | 20231109 | 180400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 81 | 20231109 | 180300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 82 | 20231109 | 180200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 83 | 20231109 | 180100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 84 | 20231109 | 180000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 85 | 20231109 | 175900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 86 | 20231109 | 175800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 87 | 20231109 | 175700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 88 | 20231109 | 175600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 89 | 20231109 | 175500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 90 | 20231109 | 175400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 91 | 20231109 | 175300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 92 | 20231109 | 175200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 6134 |
| 93 | 20231109 | 175100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 94 | 20231109 | 175000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 95 | 20231109 | 174900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 96 | 20231109 | 174800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 97 | 20231109 | 174700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 98 | 20231109 | 174600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 99 | 20231109 | 174500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 100 | 20231109 | 174400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 101 | 20231109 | 174300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 102 | 20231109 | 174200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 103 | 20231109 | 174100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 104 | 20231109 | 174000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 105 | 20231109 | 173900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 106 | 20231109 | 173800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 107 | 20231109 | 173700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 108 | 20231109 | 173600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 109 | 20231109 | 173500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 110 | 20231109 | 173400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 111 | 20231109 | 173300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 112 | 20231109 | 173200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 113 | 20231109 | 173100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 114 | 20231109 | 173000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 115 | 20231109 | 172900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 116 | 20231109 | 172800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 117 | 20231109 | 172700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 118 | 20231109 | 172600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 119 | 20231109 | 172500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 120 | 20231109 | 172400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 121 | 20231109 | 172300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 122 | 20231109 | 172200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 6134 |
| 123 | 20231109 | 172100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 124 | 20231109 | 172000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 125 | 20231109 | 171900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 126 | 20231109 | 171800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 127 | 20231109 | 171700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 128 | 20231109 | 171600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 129 | 20231109 | 171500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 130 | 20231109 | 171400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 131 | 20231109 | 171300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 132 | 20231109 | 171200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 133 | 20231109 | 171100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 134 | 20231109 | 171000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 135 | 20231109 | 170900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 136 | 20231109 | 170800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 137 | 20231109 | 170700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 138 | 20231109 | 170600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 139 | 20231109 | 170500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 140 | 20231109 | 170400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 141 | 20231109 | 170300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 142 | 20231109 | 170200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 143 | 20231109 | 170100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 144 | 20231109 | 170000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 145 | 20231109 | 165900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 146 | 20231109 | 165800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 147 | 20231109 | 165700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 148 | 20231109 | 165600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 149 | 20231109 | 165500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 150 | 20231109 | 165400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 151 | 20231109 | 165300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 152 | 20231109 | 165200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 6134 |
| 153 | 20231109 | 165100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 154 | 20231109 | 165000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 155 | 20231109 | 164900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 156 | 20231109 | 164800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 157 | 20231109 | 164700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 158 | 20231109 | 164600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 159 | 20231109 | 164500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 160 | 20231109 | 164400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 161 | 20231109 | 164300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 162 | 20231109 | 164200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 163 | 20231109 | 164100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 164 | 20231109 | 164000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 165 | 20231109 | 163900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 166 | 20231109 | 163800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 167 | 20231109 | 163700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 168 | 20231109 | 163600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 169 | 20231109 | 163500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 170 | 20231109 | 163400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 171 | 20231109 | 163300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 172 | 20231109 | 163200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 173 | 20231109 | 163100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 174 | 20231109 | 163000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 175 | 20231109 | 162900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 176 | 20231109 | 162800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 177 | 20231109 | 162700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 178 | 20231109 | 162600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 179 | 20231109 | 162500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 180 | 20231109 | 162400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 181 | 20231109 | 162300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 182 | 20231109 | 162200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 6134 |
| 183 | 20231109 | 162100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 184 | 20231109 | 162000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 185 | 20231109 | 161900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 186 | 20231109 | 161800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 187 | 20231109 | 161700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 188 | 20231109 | 161600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 189 | 20231109 | 161500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 190 | 20231109 | 161400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 191 | 20231109 | 161300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 192 | 20231109 | 161200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 193 | 20231109 | 161100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 194 | 20231109 | 161000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 195 | 20231109 | 160900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 196 | 20231109 | 160800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 197 | 20231109 | 160700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 198 | 20231109 | 160600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 199 | 20231109 | 160500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 200 | 20231109 | 160400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 201 | 20231109 | 160300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 202 | 20231109 | 160200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 203 | 20231109 | 160100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 204 | 20231109 | 160000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 205 | 20231109 | 155900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 206 | 20231109 | 155800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 207 | 20231109 | 155700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 208 | 20231109 | 155600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 209 | 20231109 | 155500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 210 | 20231109 | 155400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 211 | 20231109 | 155300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 212 | 20231109 | 155200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 6134 |
| 213 | 20231109 | 155100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 214 | 20231109 | 155000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 215 | 20231109 | 154900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 216 | 20231109 | 154800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 217 | 20231109 | 154700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 218 | 20231109 | 154600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 219 | 20231109 | 154500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 220 | 20231109 | 154400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 221 | 20231109 | 154300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 222 | 20231109 | 154200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 223 | 20231109 | 154100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 224 | 20231109 | 154000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 225 | 20231109 | 153900 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 226 | 20231109 | 153800 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 227 | 20231109 | 153700 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 228 | 20231109 | 153600 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 229 | 20231109 | 153500 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 230 | 20231109 | 153400 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 231 | 20231109 | 153300 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 232 | 20231109 | 153200 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 233 | 20231109 | 153100 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 0 |
| 234 | 20231109 | 153000 | 7840200100 | 95200 | 95200 | 95200 | 95200 | 6134 |
| 235 | 20231109 | 152900 | 7256243300 | 95000 | 95000 | 95000 | 95000 | 0 |
| 236 | 20231109 | 152800 | 7256243300 | 95000 | 95000 | 95000 | 95000 | 0 |
| 237 | 20231109 | 152700 | 7256243300 | 95000 | 95000 | 95000 | 95000 | 0 |
| 238 | 20231109 | 152600 | 7256243300 | 95000 | 95000 | 95000 | 95000 | 0 |
| 239 | 20231109 | 152500 | 7256243300 | 95000 | 95000 | 95000 | 95000 | 0 |
| 240 | 20231109 | 152400 | 7256243300 | 95000 | 95000 | 95000 | 95000 | 0 |
| 241 | 20231109 | 152300 | 7256243300 | 95000 | 95000 | 95000 | 95000 | 0 |
| 242 | 20231109 | 152200 | 7256243300 | 95000 | 95000 | 95000 | 95000 | 0 |
| 243 | 20231109 | 152100 | 7256243300 | 95000 | 95000 | 95000 | 95000 | 0 |
| 244 | 20231109 | 152000 | 7256243300 | 95000 | 95000 | 95000 | 95000 | 0 |
| 245 | 20231109 | 151900 | 7256243300 | 95000 | 95100 | 95100 | 94700 | 162 |
| 246 | 20231109 | 151800 | 7240875900 | 95100 | 94700 | 95100 | 94700 | 169 |
| 247 | 20231109 | 151700 | 7224804400 | 94800 | 94700 | 95100 | 94700 | 187 |
| 248 | 20231109 | 151600 | 7207062700 | 94900 | 94700 | 94900 | 94700 | 177 |
| 249 | 20231109 | 151500 | 7190275100 | 94900 | 94600 | 94900 | 94600 | 160 |
| 250 | 20231109 | 151400 | 7175112900 | 94600 | 94700 | 94900 | 94600 | 138 |
| 251 | 20231109 | 151300 | 7162043200 | 94700 | 94900 | 94900 | 94600 | 141 |
| 252 | 20231109 | 151200 | 7148689400 | 94700 | 94700 | 95000 | 94500 | 183 |
| 253 | 20231109 | 151100 | 7131361600 | 94700 | 94800 | 95000 | 94600 | 130 |
| 254 | 20231109 | 151000 | 7119044200 | 94700 | 94800 | 94900 | 94500 | 282 |
| 255 | 20231109 | 150900 | 7092345100 | 94800 | 94700 | 94900 | 94500 | 124 |
| 256 | 20231109 | 150800 | 7080608900 | 94900 | 94600 | 94900 | 94500 | 193 |
| 257 | 20231109 | 150700 | 7062339200 | 94800 | 94800 | 94900 | 94600 | 137 |
| 258 | 20231109 | 150600 | 7049364500 | 94800 | 94700 | 95000 | 94600 | 162 |
| 259 | 20231109 | 150500 | 7034009000 | 94900 | 94900 | 95000 | 94600 | 127 |
| 260 | 20231109 | 150400 | 7021974100 | 94900 | 94700 | 95100 | 94600 | 223 |
| 261 | 20231109 | 150300 | 7000831300 | 94700 | 95000 | 95100 | 94600 | 190 |
| 262 | 20231109 | 150200 | 6982805100 | 95100 | 94800 | 95100 | 94600 | 221 |
| 263 | 20231109 | 150100 | 6961836200 | 94800 | 94800 | 95100 | 94600 | 143 |
| 264 | 20231109 | 150000 | 6948269300 | 94700 | 95000 | 95100 | 94600 | 199 |
| 265 | 20231109 | 145900 | 6929382300 | 95000 | 94900 | 95200 | 94600 | 254 |
| 266 | 20231109 | 145800 | 6905304500 | 94800 | 94700 | 95000 | 94600 | 250 |
| 267 | 20231109 | 145700 | 6881601400 | 94900 | 94900 | 95100 | 94600 | 197 |
| 268 | 20231109 | 145600 | 6862924800 | 94600 | 94900 | 95200 | 94600 | 275 |
| 269 | 20231109 | 145500 | 6836835600 | 94900 | 94800 | 95100 | 94600 | 197 |
| 270 | 20231109 | 145400 | 6818160900 | 95100 | 94800 | 95300 | 94600 | 367 |
| 271 | 20231109 | 145300 | 6783348100 | 94900 | 94800 | 95000 | 94500 | 243 |
| 272 | 20231109 | 145200 | 6760312700 | 94700 | 94900 | 95200 | 94700 | 215 |
| 273 | 20231109 | 145100 | 6739912200 | 94900 | 94900 | 95100 | 94700 | 239 |
| 274 | 20231109 | 145000 | 6717236200 | 94900 | 94800 | 95200 | 94600 | 324 |
| 275 | 20231109 | 144900 | 6686486100 | 94600 | 94900 | 95100 | 94600 | 446 |
| 276 | 20231109 | 144800 | 6644150800 | 94900 | 94700 | 95000 | 94500 | 219 |
| 277 | 20231109 | 144700 | 6623403900 | 94800 | 94700 | 95000 | 94700 | 210 |
| 278 | 20231109 | 144600 | 6603500400 | 95200 | 94700 | 95200 | 94700 | 304 |
| 279 | 20231109 | 144500 | 6574651200 | 94800 | 94900 | 95100 | 94600 | 185 |
| 280 | 20231109 | 144400 | 6557111300 | 95100 | 94900 | 95200 | 94900 | 319 |
| 281 | 20231109 | 144300 | 6526809000 | 94800 | 94800 | 95000 | 94500 | 248 |
| 282 | 20231109 | 144200 | 6503298500 | 94800 | 94600 | 94800 | 94600 | 220 |
| 283 | 20231109 | 144100 | 6482469300 | 94700 | 94800 | 94900 | 94600 | 212 |
| 284 | 20231109 | 144000 | 6462382600 | 94600 | 94600 | 95000 | 94600 | 314 |
| 285 | 20231109 | 143900 | 6432619700 | 94800 | 94800 | 94900 | 94500 | 972 |
| 286 | 20231109 | 143800 | 6340472500 | 94800 | 94900 | 94900 | 94500 | 203 |
| 287 | 20231109 | 143700 | 6321269200 | 94500 | 94600 | 94900 | 94500 | 310 |
| 288 | 20231109 | 143600 | 6291926800 | 94700 | 94800 | 94900 | 94600 | 253 |
| 289 | 20231109 | 143500 | 6267959900 | 94600 | 94600 | 94900 | 94600 | 249 |
| 290 | 20231109 | 143400 | 6244376800 | 94800 | 94900 | 94900 | 94600 | 414 |
| 291 | 20231109 | 143300 | 6205121700 | 94800 | 94700 | 94900 | 94500 | 353 |
| 292 | 20231109 | 143200 | 6171683900 | 94700 | 94500 | 94900 | 94500 | 395 |
| 293 | 20231109 | 143100 | 6134272900 | 94500 | 94600 | 95000 | 94500 | 321 |
| 294 | 20231109 | 143000 | 6103877600 | 94700 | 94800 | 95000 | 94700 | 239 |
| 295 | 20231109 | 142900 | 6081217700 | 94800 | 94800 | 95000 | 94600 | 290 |
| 296 | 20231109 | 142800 | 6053727400 | 94500 | 94900 | 95000 | 94500 | 281 |
| 297 | 20231109 | 142700 | 6027093700 | 95000 | 94600 | 95000 | 94500 | 273 |
| 298 | 20231109 | 142600 | 6001233200 | 94600 | 94600 | 94800 | 94500 | 309 |
| 299 | 20231109 | 142500 | 5971997900 | 94600 | 94700 | 94800 | 94600 | 207 |
| 300 | 20231109 | 142400 | 5952393000 | 94700 | 94700 | 94900 | 94700 | 246 |
| 301 | 20231109 | 142300 | 5929088500 | 94600 | 94800 | 94800 | 94500 | 355 |
| 302 | 20231109 | 142200 | 5895499900 | 94700 | 94700 | 94800 | 94500 | 201 |
| 303 | 20231109 | 142100 | 5876482300 | 94700 | 94600 | 94900 | 94500 | 223 |
| 304 | 20231109 | 142000 | 5855371900 | 94900 | 94600 | 95000 | 94500 | 606 |
| 305 | 20231109 | 141900 | 5798017300 | 94600 | 94600 | 95000 | 94600 | 228 |
| 306 | 20231109 | 141800 | 5776418300 | 94600 | 94800 | 94900 | 94600 | 246 |
| 307 | 20231109 | 141700 | 5753135800 | 94900 | 94700 | 94900 | 94600 | 217 |
| 308 | 20231109 | 141600 | 5732581200 | 94700 | 94700 | 94800 | 94600 | 239 |
| 309 | 20231109 | 141500 | 5709946900 | 94700 | 94800 | 95000 | 94700 | 253 |
| 310 | 20231109 | 141400 | 5685965800 | 94800 | 94800 | 95000 | 94800 | 229 |
| 311 | 20231109 | 141300 | 5664248300 | 94700 | 94800 | 94900 | 94700 | 267 |
| 312 | 20231109 | 141200 | 5638945900 | 94800 | 94900 | 95000 | 94800 | 236 |
| 313 | 20231109 | 141100 | 5616561300 | 94800 | 94800 | 95000 | 94700 | 271 |
| 314 | 20231109 | 141000 | 5590866000 | 94800 | 94900 | 95000 | 94800 | 197 |
| 315 | 20231109 | 140900 | 5572183700 | 94900 | 94800 | 95000 | 94800 | 292 |
| 316 | 20231109 | 140800 | 5544486500 | 94700 | 94700 | 94900 | 94700 | 222 |
| 317 | 20231109 | 140700 | 5523448400 | 94800 | 94800 | 95000 | 94700 | 337 |
| 318 | 20231109 | 140600 | 5491491200 | 94800 | 95000 | 95100 | 94800 | 189 |
| 319 | 20231109 | 140500 | 5473551500 | 95100 | 95100 | 95200 | 94900 | 172 |
| 320 | 20231109 | 140400 | 5457215400 | 95300 | 95200 | 95400 | 95000 | 422 |
| 321 | 20231109 | 140300 | 5417057500 | 95200 | 95000 | 95300 | 95000 | 267 |
| 322 | 20231109 | 140200 | 5391680300 | 95100 | 95100 | 95200 | 95000 | 222 |
| 323 | 20231109 | 140100 | 5370581600 | 95100 | 95200 | 95300 | 95100 | 1007 |
| 324 | 20231109 | 140000 | 5274727800 | 95200 | 95200 | 95400 | 95200 | 230 |
| 325 | 20231109 | 135900 | 5252825200 | 95200 | 95300 | 95500 | 95200 | 623 |
| 326 | 20231109 | 135800 | 5193410100 | 95300 | 95400 | 95500 | 95300 | 185 |
| 327 | 20231109 | 135700 | 5175770500 | 95300 | 95200 | 95500 | 95200 | 293 |
| 328 | 20231109 | 135600 | 5147838600 | 95300 | 95200 | 95300 | 95200 | 114 |
| 329 | 20231109 | 135500 | 5136979800 | 95200 | 95400 | 95400 | 95200 | 43 |
| 330 | 20231109 | 135400 | 5132881900 | 95500 | 95300 | 95600 | 95300 | 190 |
| 331 | 20231109 | 135300 | 5114766500 | 95200 | 95400 | 95400 | 95200 | 91 |
| 332 | 20231109 | 135200 | 5106098200 | 95400 | 95600 | 95600 | 95300 | 54 |
| 333 | 20231109 | 135100 | 5100947000 | 95200 | 95800 | 95900 | 95200 | 46 |
| 334 | 20231109 | 135000 | 5096550200 | 96000 | 95900 | 96000 | 95800 | 248 |
| 335 | 20231109 | 134900 | 5072767200 | 95900 | 95800 | 95900 | 95800 | 111 |
| 336 | 20231109 | 134800 | 5062130000 | 95700 | 95900 | 95900 | 95200 | 149 |
| 337 | 20231109 | 134700 | 5047855100 | 95900 | 95700 | 95900 | 95600 | 113 |
| 338 | 20231109 | 134600 | 5037039700 | 95700 | 95900 | 96000 | 95700 | 147 |
| 339 | 20231109 | 134500 | 5022944300 | 95900 | 95700 | 95900 | 95400 | 105 |
| 340 | 20231109 | 134400 | 5012886400 | 95700 | 95500 | 96000 | 95500 | 2502 |
| 341 | 20231109 | 134300 | 4773594300 | 95500 | 95400 | 95500 | 95200 | 139 |
| 342 | 20231109 | 134200 | 4760341300 | 95400 | 95300 | 95400 | 95000 | 138 |
| 343 | 20231109 | 134100 | 4747190500 | 95300 | 95100 | 95400 | 95100 | 79 |
| 344 | 20231109 | 134000 | 4739665200 | 95400 | 95200 | 95400 | 95000 | 155 |
| 345 | 20231109 | 133900 | 4724897700 | 95300 | 95300 | 95400 | 95000 | 269 |
| 346 | 20231109 | 133800 | 4699253500 | 95300 | 95300 | 95300 | 95100 | 84 |
| 347 | 20231109 | 133700 | 4691258000 | 95200 | 95300 | 95400 | 95000 | 72 |
| 348 | 20231109 | 133600 | 4684409000 | 95300 | 95000 | 95400 | 95000 | 73 |
| 349 | 20231109 | 133500 | 4677462700 | 95000 | 95100 | 95400 | 95000 | 705 |
| 350 | 20231109 | 133400 | 4610443000 | 95200 | 95200 | 95200 | 95100 | 270 |
| 351 | 20231109 | 133300 | 4584746000 | 95100 | 95200 | 95200 | 95100 | 178 |
| 352 | 20231109 | 133200 | 4567813500 | 95300 | 95300 | 95400 | 95200 | 120 |
| 353 | 20231109 | 133100 | 4556385800 | 95300 | 95300 | 95400 | 95300 | 82 |
| 354 | 20231109 | 133000 | 4548569800 | 95300 | 95300 | 95400 | 95300 | 81 |
| 355 | 20231109 | 132900 | 4540847500 | 95300 | 95300 | 95400 | 95300 | 59 |
| 356 | 20231109 | 132800 | 4535224000 | 95200 | 95200 | 95300 | 95200 | 35 |
| 357 | 20231109 | 132700 | 4531891100 | 95300 | 95300 | 95400 | 95300 | 71 |
| 358 | 20231109 | 132600 | 4525124500 | 95300 | 95400 | 95400 | 95300 | 55 |
| 359 | 20231109 | 132500 | 4519879500 | 95400 | 95400 | 95500 | 95400 | 48 |
| 360 | 20231109 | 132400 | 4515299300 | 95600 | 95400 | 95600 | 95400 | 164 |
| 361 | 20231109 | 132300 | 4499643700 | 95300 | 95300 | 95400 | 95300 | 58 |
| 362 | 20231109 | 132200 | 4494115300 | 95400 | 95300 | 95500 | 95300 | 70 |
| 363 | 20231109 | 132100 | 4487441300 | 95300 | 95100 | 95400 | 95100 | 118 |
| 364 | 20231109 | 132000 | 4476213100 | 95200 | 95500 | 95500 | 95100 | 12 |
| 365 | 20231109 | 131900 | 4475071000 | 95500 | 95600 | 95700 | 95100 | 284 |
| 366 | 20231109 | 131800 | 4447930900 | 95500 | 95400 | 95600 | 95300 | 186 |
| 367 | 20231109 | 131700 | 4430170300 | 95400 | 95100 | 95600 | 95100 | 134 |
| 368 | 20231109 | 131600 | 4417416100 | 95300 | 95300 | 95300 | 95100 | 44 |
| 369 | 20231109 | 131500 | 4413229400 | 95200 | 95500 | 95600 | 95200 | 56 |
| 370 | 20231109 | 131400 | 4407883900 | 95500 | 95600 | 95700 | 95200 | 359 |
| 371 | 20231109 | 131300 | 4373572300 | 95600 | 95300 | 95700 | 95200 | 167 |
| 372 | 20231109 | 131200 | 4357615800 | 95300 | 95300 | 95400 | 95200 | 264 |
| 373 | 20231109 | 131100 | 4332468900 | 95500 | 95400 | 95700 | 95400 | 101 |
| 374 | 20231109 | 131000 | 4322819200 | 95300 | 95600 | 95700 | 95300 | 79 |
| 375 | 20231109 | 130900 | 4315276400 | 95600 | 95300 | 95700 | 95300 | 394 |
| 376 | 20231109 | 130800 | 4277646800 | 95200 | 95200 | 95300 | 95200 | 86 |
| 377 | 20231109 | 130700 | 4269457100 | 95200 | 95400 | 95500 | 95200 | 54 |
| 378 | 20231109 | 130600 | 4264310700 | 95300 | 95300 | 95400 | 95300 | 119 |
| 379 | 20231109 | 130500 | 4252967200 | 95300 | 95500 | 95600 | 95300 | 185 |
| 380 | 20231109 | 130400 | 4235299900 | 95500 | 95500 | 95700 | 95500 | 15 |
| 381 | 20231109 | 130300 | 4233867200 | 95400 | 95500 | 95500 | 95400 | 128 |
| 382 | 20231109 | 130200 | 4221655200 | 95400 | 95400 | 95500 | 95400 | 35 |
| 383 | 20231109 | 130100 | 4218315800 | 95600 | 95600 | 95600 | 95600 | 16 |
| 384 | 20231109 | 130000 | 4216786200 | 95900 | 95700 | 96000 | 95600 | 110 |
| 385 | 20231109 | 125900 | 4206251100 | 95600 | 95600 | 95700 | 95600 | 243 |
| 386 | 20231109 | 125800 | 4183015200 | 95500 | 95500 | 95600 | 95500 | 277 |
| 387 | 20231109 | 125700 | 4156556900 | 95500 | 95500 | 95600 | 95500 | 39 |
| 388 | 20231109 | 125600 | 4152831900 | 95400 | 95600 | 95600 | 95300 | 130 |
| 389 | 20231109 | 125500 | 4140432500 | 95400 | 95400 | 95700 | 95400 | 71 |
| 390 | 20231109 | 125400 | 4133653800 | 95400 | 95400 | 95700 | 95400 | 176 |
| 391 | 20231109 | 125300 | 4116850300 | 95300 | 95500 | 95500 | 95300 | 35 |
| 392 | 20231109 | 125200 | 4113512300 | 95500 | 95400 | 95500 | 95300 | 136 |
| 393 | 20231109 | 125100 | 4100547500 | 95400 | 95500 | 95500 | 95400 | 122 |
| 394 | 20231109 | 125000 | 4088906800 | 95400 | 95600 | 95600 | 95400 | 15 |
| 395 | 20231109 | 124900 | 4087474700 | 95700 | 95400 | 95800 | 95400 | 82 |
| 396 | 20231109 | 124800 | 4079646500 | 95300 | 95400 | 95400 | 95300 | 32 |
| 397 | 20231109 | 124700 | 4076595200 | 95400 | 95400 | 95500 | 95400 | 21 |
| 398 | 20231109 | 124600 | 4074591600 | 95400 | 95400 | 95400 | 95300 | 102 |
| 399 | 20231109 | 124500 | 4064863600 | 95400 | 95400 | 95500 | 95400 | 12 |
| 400 | 20231109 | 124400 | 4063718600 | 95500 | 95400 | 95700 | 95400 | 163 |
| 401 | 20231109 | 124300 | 4048158800 | 95300 | 95400 | 95400 | 95300 | 31 |
| 402 | 20231109 | 124200 | 4045203200 | 95300 | 95400 | 95500 | 95300 | 50 |
| 403 | 20231109 | 124100 | 4040433300 | 95500 | 95600 | 95700 | 95400 | 146 |
| 404 | 20231109 | 124000 | 4026495300 | 95600 | 95700 | 95800 | 95600 | 101 |
| 405 | 20231109 | 123900 | 4016828600 | 95700 | 95500 | 95900 | 95500 | 218 |
| 406 | 20231109 | 123800 | 3995990200 | 95500 | 95500 | 95500 | 95500 | 6 |
| 407 | 20231109 | 123700 | 3995417200 | 95400 | 95500 | 95500 | 95300 | 98 |
| 408 | 20231109 | 123600 | 3986071000 | 95500 | 95500 | 95600 | 95500 | 58 |
| 409 | 20231109 | 123500 | 3980530800 | 95600 | 95600 | 95600 | 95500 | 16 |
| 410 | 20231109 | 123400 | 3979002000 | 95600 | 95500 | 95600 | 95500 | 165 |
| 411 | 20231109 | 123300 | 3963236000 | 95400 | 95400 | 95400 | 95400 | 9 |
| 412 | 20231109 | 123200 | 3962377400 | 95500 | 95600 | 95600 | 95500 | 62 |
| 413 | 20231109 | 123100 | 3956454700 | 95600 | 95600 | 95800 | 95600 | 11 |
| 414 | 20231109 | 123000 | 3955402300 | 95600 | 95600 | 95600 | 95500 | 58 |
| 415 | 20231109 | 122900 | 3949862200 | 95500 | 95500 | 95600 | 95500 | 55 |
| 416 | 20231109 | 122800 | 3944609600 | 95400 | 95400 | 95400 | 95400 | 4 |
| 417 | 20231109 | 122700 | 3944228000 | 95600 | 95500 | 95900 | 95500 | 88 |
| 418 | 20231109 | 122600 | 3935819600 | 95500 | 95800 | 95800 | 95500 | 245 |
| 419 | 20231109 | 122500 | 3912372600 | 95700 | 95700 | 95800 | 95700 | 155 |
| 420 | 20231109 | 122400 | 3897530300 | 95700 | 95800 | 95800 | 95700 | 177 |
| 421 | 20231109 | 122300 | 3880574300 | 95700 | 95800 | 95800 | 95700 | 46 |
| 422 | 20231109 | 122200 | 3876171500 | 95700 | 95700 | 95800 | 95700 | 92 |
| 423 | 20231109 | 122100 | 3867366300 | 95800 | 95700 | 95800 | 95700 | 266 |
| 424 | 20231109 | 122000 | 3841906700 | 95500 | 95500 | 95700 | 95500 | 73 |
| 425 | 20231109 | 121900 | 3834929300 | 95500 | 95600 | 95700 | 95500 | 365 |
| 426 | 20231109 | 121800 | 3800033900 | 95500 | 95500 | 95600 | 95300 | 65 |
| 427 | 20231109 | 121700 | 3793829500 | 95300 | 95300 | 95800 | 95300 | 24 |
| 428 | 20231109 | 121600 | 3791537200 | 95200 | 95400 | 95400 | 95200 | 62 |
| 429 | 20231109 | 121500 | 3785631600 | 95400 | 95500 | 95600 | 95300 | 249 |
| 430 | 20231109 | 121400 | 3761862200 | 95600 | 95400 | 95600 | 95400 | 37 |
| 431 | 20231109 | 121300 | 3758328000 | 95400 | 95400 | 95400 | 95300 | 79 |
| 432 | 20231109 | 121200 | 3750796900 | 95300 | 95300 | 95400 | 95300 | 9 |
| 433 | 20231109 | 121100 | 3749938900 | 95400 | 95500 | 95500 | 95400 | 77 |
| 434 | 20231109 | 121000 | 3742592900 | 95400 | 95400 | 95500 | 95400 | 76 |
| 435 | 20231109 | 120900 | 3735341400 | 95500 | 95400 | 95500 | 95400 | 78 |
| 436 | 20231109 | 120800 | 3727898300 | 95300 | 95500 | 95500 | 95300 | 164 |
| 437 | 20231109 | 120700 | 3712258500 | 95400 | 95400 | 95400 | 95400 | 18 |
| 438 | 20231109 | 120600 | 3710541300 | 95500 | 95700 | 95700 | 95500 | 163 |
| 439 | 20231109 | 120500 | 3694957300 | 95600 | 95600 | 95700 | 95600 | 22 |
| 440 | 20231109 | 120400 | 3692854000 | 95600 | 95500 | 95700 | 95500 | 17 |
| 441 | 20231109 | 120300 | 3691229700 | 95500 | 95500 | 95800 | 95500 | 122 |
| 442 | 20231109 | 120200 | 3679574800 | 95500 | 95600 | 95600 | 95500 | 7 |
| 443 | 20231109 | 120100 | 3678906200 | 95700 | 95400 | 95900 | 95400 | 133 |
| 444 | 20231109 | 120000 | 3666188400 | 95500 | 95400 | 95500 | 95400 | 12 |
| 445 | 20231109 | 115900 | 3665043100 | 95400 | 95400 | 95500 | 95400 | 110 |
| 446 | 20231109 | 115800 | 3654547800 | 95300 | 95400 | 95400 | 95300 | 71 |
| 447 | 20231109 | 115700 | 3647776400 | 95500 | 95500 | 95600 | 95400 | 138 |
| 448 | 20231109 | 115600 | 3634600800 | 95500 | 95700 | 95800 | 95500 | 124 |
| 449 | 20231109 | 115500 | 3622740400 | 95700 | 95700 | 95900 | 95700 | 128 |
| 450 | 20231109 | 115400 | 3610483300 | 95700 | 95600 | 95900 | 95600 | 128 |
| 451 | 20231109 | 115300 | 3598231700 | 95600 | 95700 | 95700 | 95600 | 20 |
| 452 | 20231109 | 115200 | 3596319600 | 95900 | 95600 | 95900 | 95600 | 54 |
| 453 | 20231109 | 115100 | 3591153700 | 95600 | 95800 | 95900 | 95600 | 129 |
| 454 | 20231109 | 115000 | 3578797000 | 95900 | 95800 | 95900 | 95800 | 8 |
| 455 | 20231109 | 114900 | 3578030500 | 95800 | 95700 | 96000 | 95700 | 101 |
| 456 | 20231109 | 114800 | 3568351100 | 95700 | 95600 | 95800 | 95600 | 23 |
| 457 | 20231109 | 114700 | 3566150400 | 95600 | 95900 | 95900 | 95600 | 39 |
| 458 | 20231109 | 114600 | 3562415300 | 95900 | 95900 | 95900 | 95900 | 15 |
| 459 | 20231109 | 114500 | 3560976800 | 95900 | 95900 | 96100 | 95900 | 14 |
| 460 | 20231109 | 114400 | 3559633600 | 96100 | 96000 | 96100 | 96000 | 212 |
| 461 | 20231109 | 114300 | 3539279000 | 95900 | 95800 | 95900 | 95600 | 45 |
| 462 | 20231109 | 114200 | 3534968700 | 95800 | 95900 | 95900 | 95600 | 21 |
| 463 | 20231109 | 114100 | 3532957100 | 96100 | 96200 | 96200 | 96100 | 5 |
| 464 | 20231109 | 114000 | 3532476200 | 96500 | 96500 | 96500 | 96200 | 116 |
| 465 | 20231109 | 113900 | 3521309300 | 96500 | 96400 | 96500 | 96200 | 198 |
| 466 | 20231109 | 113800 | 3502209000 | 96400 | 96200 | 96400 | 96200 | 91 |
| 467 | 20231109 | 113700 | 3493454200 | 96200 | 96300 | 96300 | 96200 | 23 |
| 468 | 20231109 | 113600 | 3491240100 | 96200 | 96500 | 96500 | 96200 | 23 |
| 469 | 20231109 | 113500 | 3489025100 | 96500 | 96400 | 96500 | 96200 | 161 |
| 470 | 20231109 | 113400 | 3473518500 | 96400 | 96000 | 96500 | 96000 | 1400 |
| 471 | 20231109 | 113300 | 3338802700 | 96100 | 96100 | 96200 | 95700 | 122 |
| 472 | 20231109 | 113200 | 3327093100 | 96000 | 95700 | 96100 | 95700 | 69 |
| 473 | 20231109 | 113100 | 3320475800 | 95800 | 95700 | 96100 | 95700 | 41 |
| 474 | 20231109 | 113000 | 3316547100 | 96100 | 96000 | 96100 | 95700 | 205 |
| 475 | 20231109 | 112900 | 3296911100 | 95900 | 96100 | 96100 | 95900 | 184 |
| 476 | 20231109 | 112800 | 3279232100 | 96000 | 95900 | 96000 | 95800 | 51 |
| 477 | 20231109 | 112700 | 3274345200 | 95800 | 95900 | 95900 | 95800 | 23 |
| 478 | 20231109 | 112600 | 3272141700 | 95800 | 95800 | 95800 | 95800 | 46 |
| 479 | 20231109 | 112500 | 3267734900 | 96000 | 95900 | 96000 | 95800 | 248 |
| 480 | 20231109 | 112400 | 3243948000 | 95900 | 96000 | 96100 | 95900 | 238 |
| 481 | 20231109 | 112300 | 3221101300 | 95900 | 95900 | 96100 | 95900 | 99 |
| 482 | 20231109 | 112200 | 3211602300 | 96000 | 95900 | 96000 | 95900 | 31 |
| 483 | 20231109 | 112100 | 3208629300 | 96000 | 96100 | 96100 | 95900 | 50 |
| 484 | 20231109 | 112000 | 3203828400 | 96100 | 96000 | 96100 | 96000 | 28 |
| 485 | 20231109 | 111900 | 3201140300 | 96000 | 96000 | 96200 | 96000 | 197 |
| 486 | 20231109 | 111800 | 3182212600 | 96000 | 95900 | 96000 | 95900 | 110 |
| 487 | 20231109 | 111700 | 3171661200 | 95900 | 96000 | 96000 | 95900 | 53 |
| 488 | 20231109 | 111600 | 3166575600 | 96000 | 96100 | 96200 | 96000 | 238 |
| 489 | 20231109 | 111500 | 3143712900 | 96100 | 96000 | 96100 | 96000 | 19 |
| 490 | 20231109 | 111400 | 3141888800 | 96100 | 96100 | 96200 | 95900 | 229 |
| 491 | 20231109 | 111300 | 3119882700 | 96100 | 96100 | 96100 | 95900 | 11 |
| 492 | 20231109 | 111200 | 3118826700 | 95900 | 96000 | 96200 | 95900 | 86 |
| 493 | 20231109 | 111100 | 3110566700 | 95900 | 95900 | 95900 | 95900 | 42 |
| 494 | 20231109 | 111000 | 3106538900 | 95900 | 96000 | 96000 | 95800 | 108 |
| 495 | 20231109 | 110900 | 3096187900 | 96000 | 96000 | 96200 | 95900 | 202 |
| 496 | 20231109 | 110800 | 3076796800 | 96100 | 96100 | 96200 | 96100 | 157 |
| 497 | 20231109 | 110700 | 3061708200 | 96100 | 96100 | 96200 | 96100 | 98 |
| 498 | 20231109 | 110600 | 3052290300 | 96100 | 95900 | 96100 | 95900 | 156 |
| 499 | 20231109 | 110500 | 3037317700 | 96000 | 95900 | 96000 | 95900 | 204 |
| 500 | 20231109 | 110400 | 3017735400 | 95900 | 95900 | 96000 | 95900 | 104 |
| 501 | 20231109 | 110300 | 3007759800 | 95800 | 95900 | 95900 | 95800 | 17 |
| 502 | 20231109 | 110200 | 3006131000 | 95900 | 95800 | 96000 | 95800 | 20 |
| 503 | 20231109 | 110100 | 3004213400 | 95800 | 95700 | 95900 | 95700 | 30 |
| 504 | 20231109 | 110000 | 3001337500 | 95700 | 95600 | 95800 | 95600 | 127 |
| 505 | 20231109 | 105900 | 2989184000 | 95600 | 95700 | 95800 | 95600 | 255 |
| 506 | 20231109 | 105800 | 2964781300 | 95600 | 95700 | 95700 | 95600 | 65 |
| 507 | 20231109 | 105700 | 2958566300 | 95600 | 95700 | 95700 | 95600 | 76 |
| 508 | 20231109 | 105600 | 2951300100 | 95600 | 95700 | 95700 | 95600 | 61 |
| 509 | 20231109 | 105500 | 2945464800 | 95700 | 95800 | 95800 | 95700 | 79 |
| 510 | 20231109 | 105400 | 2937897000 | 95800 | 95700 | 96000 | 95700 | 131 |
| 511 | 20231109 | 105300 | 2925353000 | 95700 | 96000 | 96100 | 95700 | 103 |
| 512 | 20231109 | 105200 | 2915479400 | 96000 | 96300 | 96300 | 96000 | 259 |
| 513 | 20231109 | 105100 | 2890587800 | 96300 | 96200 | 96300 | 96100 | 318 |
| 514 | 20231109 | 105000 | 2859994800 | 96200 | 96300 | 96300 | 96200 | 55 |
| 515 | 20231109 | 104900 | 2854699800 | 96300 | 96300 | 96400 | 96300 | 356 |
| 516 | 20231109 | 104800 | 2820404100 | 96300 | 96300 | 96300 | 96200 | 101 |
| 517 | 20231109 | 104700 | 2810683700 | 96200 | 96300 | 96300 | 96200 | 51 |
| 518 | 20231109 | 104600 | 2805773300 | 96400 | 96600 | 96600 | 96400 | 222 |
| 519 | 20231109 | 104500 | 2784364700 | 96600 | 96500 | 96600 | 96500 | 110 |
| 520 | 20231109 | 104400 | 2773749500 | 96500 | 96400 | 96500 | 96400 | 59 |
| 521 | 20231109 | 104300 | 2768058900 | 96300 | 96400 | 96400 | 96200 | 114 |
| 522 | 20231109 | 104200 | 2757076900 | 96400 | 96600 | 96700 | 96400 | 360 |
| 523 | 20231109 | 104100 | 2722305300 | 96700 | 96600 | 96700 | 96600 | 80 |
| 524 | 20231109 | 104000 | 2714576500 | 96600 | 96600 | 96700 | 96600 | 100 |
| 525 | 20231109 | 103900 | 2704912300 | 96600 | 96400 | 96600 | 96400 | 161 |
| 526 | 20231109 | 103800 | 2689370100 | 96400 | 96400 | 96500 | 96300 | 116 |
| 527 | 20231109 | 103700 | 2678194100 | 96500 | 96300 | 96500 | 96300 | 103 |
| 528 | 20231109 | 103600 | 2668261600 | 96200 | 96300 | 96300 | 96200 | 53 |
| 529 | 20231109 | 103500 | 2663158900 | 96400 | 96500 | 96600 | 96200 | 53 |
| 530 | 20231109 | 103400 | 2658051100 | 96500 | 96600 | 96600 | 96500 | 376 |
| 531 | 20231109 | 103300 | 2621733500 | 96500 | 96600 | 96700 | 96500 | 517 |
| 532 | 20231109 | 103200 | 2571797800 | 96700 | 96700 | 96700 | 96600 | 64 |
| 533 | 20231109 | 103100 | 2565609300 | 96600 | 96800 | 96800 | 96600 | 354 |
| 534 | 20231109 | 103000 | 2531365800 | 96800 | 97000 | 97000 | 96800 | 163 |
| 535 | 20231109 | 102900 | 2515569000 | 97000 | 97200 | 97300 | 97000 | 519 |
| 536 | 20231109 | 102800 | 2465127200 | 97100 | 97100 | 97100 | 97100 | 514 |
| 537 | 20231109 | 102700 | 2415217800 | 97100 | 96900 | 97100 | 96800 | 135 |
| 538 | 20231109 | 102600 | 2402125400 | 96900 | 96900 | 97500 | 96900 | 1579 |
| 539 | 20231109 | 102500 | 2248681900 | 96900 | 96800 | 96900 | 96700 | 539 |
| 540 | 20231109 | 102400 | 2196480800 | 96700 | 96300 | 96800 | 96300 | 620 |
| 541 | 20231109 | 102300 | 2136622200 | 96300 | 96200 | 96400 | 96200 | 841 |
| 542 | 20231109 | 102200 | 2055662300 | 96100 | 96200 | 96200 | 94600 | 1357 |
| 543 | 20231109 | 102100 | 1925724700 | 96200 | 96400 | 96400 | 96200 | 490 |
| 544 | 20231109 | 102000 | 1878564700 | 96400 | 96500 | 96500 | 96400 | 48 |
| 545 | 20231109 | 101900 | 1873937400 | 96400 | 96400 | 96700 | 96000 | 999 |
| 546 | 20231109 | 101800 | 1777573800 | 96300 | 96200 | 96400 | 96200 | 294 |
| 547 | 20231109 | 101700 | 1749256900 | 96200 | 95900 | 96200 | 95800 | 1655 |
| 548 | 20231109 | 101600 | 1590423200 | 95900 | 95700 | 96000 | 95600 | 788 |
| 549 | 20231109 | 101500 | 1514919500 | 95600 | 95400 | 95700 | 95400 | 385 |
| 550 | 20231109 | 101400 | 1478104600 | 95600 | 95400 | 95600 | 95300 | 515 |
| 551 | 20231109 | 101300 | 1428925600 | 95400 | 95200 | 95400 | 95200 | 437 |
| 552 | 20231109 | 101200 | 1387273100 | 95300 | 95200 | 95300 | 95200 | 398 |
| 553 | 20231109 | 101100 | 1349364500 | 95200 | 95200 | 95300 | 95100 | 197 |
| 554 | 20231109 | 101000 | 1330625000 | 95200 | 94700 | 95200 | 94700 | 1364 |
| 555 | 20231109 | 100900 | 1201050200 | 94800 | 94900 | 94900 | 94800 | 349 |
| 556 | 20231109 | 100800 | 1167950600 | 94800 | 94800 | 94800 | 94800 | 671 |
| 557 | 20231109 | 100700 | 1104339800 | 94900 | 94800 | 94900 | 94800 | 22 |
| 558 | 20231109 | 100600 | 1102254000 | 94900 | 94800 | 94900 | 94800 | 123 |
| 559 | 20231109 | 100500 | 1090582600 | 94800 | 94700 | 94800 | 94600 | 370 |
| 560 | 20231109 | 100400 | 1055550000 | 94800 | 94800 | 94900 | 94600 | 361 |
| 561 | 20231109 | 100300 | 1021316000 | 94800 | 94900 | 94900 | 94800 | 133 |
| 562 | 20231109 | 100200 | 1008705100 | 94900 | 94500 | 95000 | 94400 | 1899 |
| 563 | 20231109 | 100100 | 828914000 | 94400 | 94400 | 94500 | 94400 | 6 |
| 564 | 20231109 | 100000 | 828347500 | 94400 | 94400 | 94500 | 94400 | 34 |
| 565 | 20231109 | 095900 | 825137700 | 94400 | 94400 | 94400 | 94400 | 70 |
| 566 | 20231109 | 095800 | 818529700 | 94300 | 94300 | 94400 | 94300 | 37 |
| 567 | 20231109 | 095700 | 815040500 | 94400 | 94400 | 94400 | 94400 | 42 |
| 568 | 20231109 | 095600 | 811075700 | 94400 | 94400 | 94500 | 94400 | 180 |
| 569 | 20231109 | 095500 | 794076700 | 94500 | 94500 | 94500 | 94400 | 52 |
| 570 | 20231109 | 095400 | 789163700 | 94400 | 94200 | 94500 | 94200 | 99 |
| 571 | 20231109 | 095300 | 779816600 | 94100 | 94000 | 94300 | 94000 | 86 |
| 572 | 20231109 | 095200 | 771719000 | 94000 | 94000 | 94100 | 94000 | 7 |
| 573 | 20231109 | 095100 | 771060900 | 94000 | 94000 | 94000 | 94000 | 31 |
| 574 | 20231109 | 095000 | 768146900 | 94000 | 94100 | 94100 | 94000 | 206 |
| 575 | 20231109 | 094900 | 748762400 | 94200 | 94100 | 94200 | 94100 | 7 |
| 576 | 20231109 | 094800 | 748103400 | 94000 | 94100 | 94500 | 94000 | 124 |
| 577 | 20231109 | 094700 | 736406700 | 94100 | 94000 | 94100 | 94000 | 14 |
| 578 | 20231109 | 094600 | 735090600 | 94000 | 94000 | 94100 | 94000 | 30 |
| 579 | 20231109 | 094500 | 732269100 | 94000 | 94000 | 94000 | 94000 | 15 |
| 580 | 20231109 | 094400 | 730859100 | 94400 | 94400 | 94600 | 94000 | 462 |
| 581 | 20231109 | 094300 | 687239900 | 94400 | 94000 | 94400 | 94000 | 131 |
| 582 | 20231109 | 094200 | 674910100 | 94000 | 94100 | 94100 | 94000 | 17 |
| 583 | 20231109 | 094100 | 673311300 | 94000 | 94000 | 94100 | 94000 | 64 |
| 584 | 20231109 | 094000 | 667294500 | 94300 | 94300 | 94400 | 94000 | 173 |
| 585 | 20231109 | 093900 | 650990400 | 94300 | 94200 | 94300 | 94200 | 162 |
| 586 | 20231109 | 093800 | 635728200 | 94100 | 94200 | 94200 | 94100 | 249 |
| 587 | 20231109 | 093700 | 612276700 | 94200 | 94300 | 94300 | 94200 | 11 |
| 588 | 20231109 | 093600 | 611239700 | 94300 | 94300 | 94300 | 94200 | 140 |
| 589 | 20231109 | 093500 | 598045100 | 94300 | 94400 | 94400 | 94300 | 52 |
| 590 | 20231109 | 093400 | 593139400 | 94400 | 94500 | 94500 | 94300 | 202 |
| 591 | 20231109 | 093300 | 574065300 | 94300 | 94300 | 94300 | 94300 | 31 |
| 592 | 20231109 | 093200 | 571142000 | 94300 | 94300 | 94300 | 94300 | 11 |
| 593 | 20231109 | 093100 | 570104700 | 94300 | 94600 | 94600 | 94300 | 154 |
| 594 | 20231109 | 093000 | 555563000 | 94600 | 94400 | 94600 | 94200 | 321 |
| 595 | 20231109 | 092900 | 525230900 | 94500 | 94300 | 94500 | 94300 | 156 |
| 596 | 20231109 | 092800 | 510494400 | 94400 | 94300 | 94400 | 94300 | 528 |
| 597 | 20231109 | 092700 | 460651600 | 94400 | 94300 | 94400 | 94300 | 34 |
| 598 | 20231109 | 092600 | 457445300 | 94300 | 94300 | 94300 | 94300 | 154 |
| 599 | 20231109 | 092500 | 442923100 | 94200 | 94200 | 94200 | 94200 | 6 |
| 600 | 20231109 | 092400 | 442357900 | 94200 | 94000 | 94200 | 94000 | 25 |
| 601 | 20231109 | 092300 | 440003900 | 93900 | 93900 | 93900 | 93900 | 1 |
| 602 | 20231109 | 092200 | 439910000 | 94000 | 94100 | 94100 | 94000 | 72 |
| 603 | 20231109 | 092100 | 433141100 | 94100 | 94200 | 94200 | 94100 | 8 |
| 604 | 20231109 | 092000 | 432388200 | 94300 | 94100 | 94300 | 94100 | 87 |
| 605 | 20231109 | 091900 | 424189800 | 94100 | 94000 | 94100 | 93900 | 343 |
| 606 | 20231109 | 091800 | 391947800 | 93900 | 93900 | 94000 | 93900 | 59 |
| 607 | 20231109 | 091700 | 386407600 | 93900 | 93900 | 93900 | 93900 | 28 |
| 608 | 20231109 | 091600 | 383778400 | 93900 | 93900 | 93900 | 93900 | 61 |
| 609 | 20231109 | 091500 | 378050500 | 93900 | 93900 | 94000 | 93900 | 19 |
| 610 | 20231109 | 091400 | 376266300 | 93900 | 93900 | 93900 | 93900 | 34 |
| 611 | 20231109 | 091300 | 373073700 | 93800 | 93700 | 93800 | 93700 | 23 |
| 612 | 20231109 | 091200 | 370918400 | 93900 | 93700 | 93900 | 93600 | 344 |
| 613 | 20231109 | 091100 | 338678700 | 93700 | 93700 | 93700 | 93600 | 108 |
| 614 | 20231109 | 091000 | 328559500 | 93700 | 93700 | 93900 | 93600 | 110 |
| 615 | 20231109 | 090900 | 318262800 | 93900 | 93500 | 93900 | 93500 | 168 |
| 616 | 20231109 | 090800 | 302516500 | 93500 | 93500 | 93500 | 93400 | 236 |
| 617 | 20231109 | 090700 | 280452000 | 93600 | 93600 | 93600 | 93500 | 99 |
| 618 | 20231109 | 090600 | 271185700 | 93600 | 93600 | 93700 | 93600 | 160 |
| 619 | 20231109 | 090500 | 256206900 | 93600 | 93600 | 93600 | 93600 | 157 |
| 620 | 20231109 | 090400 | 241511700 | 93600 | 94000 | 94100 | 93600 | 246 |
| 621 | 20231109 | 090300 | 218406400 | 94000 | 94400 | 94400 | 94000 | 1625 |
| 622 | 20231109 | 090200 | 65425300 | 94300 | 94300 | 94500 | 94300 | 107 |
| 623 | 20231109 | 090100 | 55333400 | 94100 | 94600 | 94600 | 94100 | 130 |
| 624 | 20231109 | 090000 | 43088400 | 94700 | 93700 | 94800 | 93700 | 459 |