31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 24677 |
| 3 | 20231109 | 184700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20231109 | 184600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20231109 | 184500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20231109 | 184400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20231109 | 184300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20231109 | 184200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20231109 | 184100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20231109 | 184000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20231109 | 183900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20231109 | 183800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20231109 | 183700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20231109 | 183600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20231109 | 183500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20231109 | 183400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20231109 | 183300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20231109 | 183200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20231109 | 183100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20231109 | 183000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20231109 | 182900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20231109 | 182800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20231109 | 182700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20231109 | 182600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20231109 | 182500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20231109 | 182400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20231109 | 182300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20231109 | 182200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20231109 | 182100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20231109 | 182000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20231109 | 181900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20231109 | 181800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 24677 |
| 33 | 20231109 | 181700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20231109 | 181600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20231109 | 181500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20231109 | 181400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20231109 | 181300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20231109 | 181200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20231109 | 181100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20231109 | 181000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20231109 | 180900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20231109 | 180800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20231109 | 180700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20231109 | 180600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20231109 | 180500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20231109 | 180400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20231109 | 180300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20231109 | 180200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20231109 | 180100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20231109 | 180000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20231109 | 175900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20231109 | 175800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20231109 | 175700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20231109 | 175600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20231109 | 175500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20231109 | 175400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20231109 | 175300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20231109 | 175200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20231109 | 175100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20231109 | 175000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20231109 | 174900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20231109 | 174800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 24677 |
| 63 | 20231109 | 174700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20231109 | 174600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20231109 | 174500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20231109 | 174400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20231109 | 174300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20231109 | 174200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20231109 | 174100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20231109 | 174000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20231109 | 173900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20231109 | 173800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20231109 | 173700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20231109 | 173600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20231109 | 173500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20231109 | 173400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20231109 | 173300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20231109 | 173200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20231109 | 173100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20231109 | 173000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20231109 | 172900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20231109 | 172800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20231109 | 172700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20231109 | 172600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20231109 | 172500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20231109 | 172400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20231109 | 172300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20231109 | 172200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20231109 | 172100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20231109 | 172000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20231109 | 171900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20231109 | 171800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 24677 |
| 93 | 20231109 | 171700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20231109 | 171600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20231109 | 171500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20231109 | 171400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20231109 | 171300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20231109 | 171200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20231109 | 171100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20231109 | 171000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20231109 | 170900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20231109 | 170800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20231109 | 170700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20231109 | 170600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20231109 | 170500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20231109 | 170400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20231109 | 170300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20231109 | 170200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20231109 | 170100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20231109 | 170000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20231109 | 165900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20231109 | 165800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20231109 | 165700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20231109 | 165600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20231109 | 165500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20231109 | 165400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20231109 | 165300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20231109 | 165200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20231109 | 165100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20231109 | 165000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20231109 | 164900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20231109 | 164800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 24677 |
| 123 | 20231109 | 164700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20231109 | 164600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20231109 | 164500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20231109 | 164400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20231109 | 164300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20231109 | 164200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20231109 | 164100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20231109 | 164000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20231109 | 163900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20231109 | 163800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20231109 | 163700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20231109 | 163600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20231109 | 163500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20231109 | 163400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20231109 | 163300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20231109 | 163200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20231109 | 163100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20231109 | 163000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20231109 | 162900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20231109 | 162800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20231109 | 162700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20231109 | 162600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20231109 | 162500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20231109 | 162400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20231109 | 162300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20231109 | 162200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20231109 | 162100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20231109 | 162000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20231109 | 161900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20231109 | 161800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 24677 |
| 153 | 20231109 | 161700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20231109 | 161600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20231109 | 161500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20231109 | 161400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20231109 | 161300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20231109 | 161200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20231109 | 161100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20231109 | 161000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20231109 | 160900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20231109 | 160800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20231109 | 160700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20231109 | 160600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20231109 | 160500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20231109 | 160400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20231109 | 160300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20231109 | 160200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20231109 | 160100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20231109 | 160000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20231109 | 155900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20231109 | 155800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20231109 | 155700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20231109 | 155600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20231109 | 155500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20231109 | 155400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20231109 | 155300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20231109 | 155200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20231109 | 155100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20231109 | 155000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20231109 | 154900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20231109 | 154800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 24677 |
| 183 | 20231109 | 154700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20231109 | 154600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20231109 | 154500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20231109 | 154400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20231109 | 154300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20231109 | 154200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20231109 | 154100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20231109 | 154000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20231109 | 153900 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20231109 | 153800 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20231109 | 153700 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20231109 | 153600 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20231109 | 153500 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20231109 | 153400 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20231109 | 153300 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20231109 | 153200 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20231109 | 153100 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20231109 | 153000 | 3593387400 | 25150 | 25150 | 25150 | 25150 | 24677 |
| 201 | 20231109 | 152900 | 2972760850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20231109 | 152800 | 2972760850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20231109 | 152700 | 2972760850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20231109 | 152600 | 2972760850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20231109 | 152500 | 2972760850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20231109 | 152400 | 2972760850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20231109 | 152300 | 2972760850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20231109 | 152200 | 2972760850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20231109 | 152100 | 2972760850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20231109 | 152000 | 2972760850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20231109 | 151900 | 2972760850 | 25250 | 25250 | 25300 | 25200 | 936 |
| 212 | 20231109 | 151800 | 2949138550 | 25300 | 25250 | 25300 | 25200 | 889 |
| 213 | 20231109 | 151700 | 2926681250 | 25250 | 25200 | 25250 | 25200 | 181 |
| 214 | 20231109 | 151600 | 2922115850 | 25200 | 25200 | 25300 | 25200 | 196 |
| 215 | 20231109 | 151500 | 2917172150 | 25200 | 25250 | 25300 | 25200 | 923 |
| 216 | 20231109 | 151400 | 2893855350 | 25250 | 25300 | 25300 | 25200 | 3247 |
| 217 | 20231109 | 151300 | 2811875400 | 25300 | 25250 | 25300 | 25250 | 112 |
| 218 | 20231109 | 151200 | 2809042050 | 25300 | 25250 | 25300 | 25250 | 109 |
| 219 | 20231109 | 151100 | 2806284750 | 25250 | 25250 | 25300 | 25250 | 232 |
| 220 | 20231109 | 151000 | 2800419350 | 25300 | 25250 | 25300 | 25250 | 178 |
| 221 | 20231109 | 150900 | 2795920750 | 25250 | 25250 | 25300 | 25250 | 278 |
| 222 | 20231109 | 150800 | 2788894200 | 25300 | 25250 | 25300 | 25250 | 129 |
| 223 | 20231109 | 150700 | 2785634550 | 25250 | 25300 | 25300 | 25250 | 289 |
| 224 | 20231109 | 150600 | 2778334850 | 25250 | 25250 | 25300 | 25250 | 562 |
| 225 | 20231109 | 150500 | 2764121500 | 25250 | 25250 | 25300 | 25250 | 378 |
| 226 | 20231109 | 150400 | 2754562900 | 25300 | 25250 | 25300 | 25250 | 81 |
| 227 | 20231109 | 150300 | 2752516550 | 25300 | 25250 | 25300 | 25250 | 134 |
| 228 | 20231109 | 150200 | 2749126700 | 25300 | 25250 | 25300 | 25250 | 472 |
| 229 | 20231109 | 150100 | 2737185300 | 25250 | 25300 | 25350 | 25250 | 271 |
| 230 | 20231109 | 150000 | 2730328600 | 25300 | 25300 | 25300 | 25300 | 62 |
| 231 | 20231109 | 145900 | 2728760000 | 25300 | 25250 | 25350 | 25250 | 368 |
| 232 | 20231109 | 145800 | 2719444950 | 25250 | 25250 | 25350 | 25250 | 87 |
| 233 | 20231109 | 145700 | 2717245600 | 25250 | 25300 | 25350 | 25250 | 927 |
| 234 | 20231109 | 145600 | 2693796750 | 25300 | 25250 | 25300 | 25250 | 374 |
| 235 | 20231109 | 145500 | 2684337400 | 25250 | 25300 | 25300 | 25250 | 152 |
| 236 | 20231109 | 145400 | 2680495400 | 25300 | 25300 | 25350 | 25250 | 759 |
| 237 | 20231109 | 145300 | 2661283150 | 25300 | 25350 | 25350 | 25250 | 279 |
| 238 | 20231109 | 145200 | 2654220300 | 25300 | 25350 | 25350 | 25250 | 339 |
| 239 | 20231109 | 145100 | 2645639400 | 25250 | 25300 | 25350 | 25250 | 149 |
| 240 | 20231109 | 145000 | 2641868700 | 25300 | 25350 | 25350 | 25300 | 284 |
| 241 | 20231109 | 144900 | 2634678800 | 25350 | 25250 | 25350 | 25250 | 416 |
| 242 | 20231109 | 144800 | 2624149300 | 25250 | 25300 | 25350 | 25250 | 246 |
| 243 | 20231109 | 144700 | 2617924700 | 25300 | 25300 | 25300 | 25250 | 430 |
| 244 | 20231109 | 144600 | 2607047200 | 25300 | 25300 | 25350 | 25250 | 185 |
| 245 | 20231109 | 144500 | 2602365250 | 25300 | 25300 | 25300 | 25250 | 245 |
| 246 | 20231109 | 144400 | 2596170150 | 25300 | 25300 | 25350 | 25300 | 296 |
| 247 | 20231109 | 144300 | 2588677850 | 25300 | 25300 | 25350 | 25250 | 630 |
| 248 | 20231109 | 144200 | 2572733700 | 25300 | 25350 | 25350 | 25250 | 653 |
| 249 | 20231109 | 144100 | 2556210900 | 25250 | 25350 | 25350 | 25250 | 121 |
| 250 | 20231109 | 144000 | 2553149850 | 25250 | 25300 | 25350 | 25250 | 548 |
| 251 | 20231109 | 143900 | 2539287650 | 25300 | 25300 | 25300 | 25250 | 717 |
| 252 | 20231109 | 143800 | 2521151750 | 25300 | 25250 | 25300 | 25250 | 163 |
| 253 | 20231109 | 143700 | 2517029950 | 25300 | 25250 | 25300 | 25250 | 300 |
| 254 | 20231109 | 143600 | 2509443700 | 25250 | 25250 | 25350 | 25250 | 426 |
| 255 | 20231109 | 143500 | 2498668000 | 25300 | 25250 | 25300 | 25250 | 259 |
| 256 | 20231109 | 143400 | 2492116650 | 25300 | 25250 | 25350 | 25250 | 177 |
| 257 | 20231109 | 143300 | 2487635450 | 25250 | 25250 | 25350 | 25250 | 362 |
| 258 | 20231109 | 143200 | 2478478250 | 25250 | 25300 | 25350 | 25250 | 740 |
| 259 | 20231109 | 143100 | 2459762350 | 25300 | 25250 | 25300 | 25250 | 140 |
| 260 | 20231109 | 143000 | 2456221900 | 25250 | 25250 | 25350 | 25250 | 847 |
| 261 | 20231109 | 142900 | 2434803350 | 25350 | 25250 | 25350 | 25250 | 277 |
| 262 | 20231109 | 142800 | 2427795500 | 25250 | 25250 | 25350 | 25250 | 147 |
| 263 | 20231109 | 142700 | 2424081550 | 25300 | 25300 | 25350 | 25250 | 866 |
| 264 | 20231109 | 142600 | 2402170250 | 25250 | 25250 | 25300 | 25250 | 171 |
| 265 | 20231109 | 142500 | 2397847850 | 25250 | 25300 | 25300 | 25250 | 406 |
| 266 | 20231109 | 142400 | 2387581400 | 25300 | 25300 | 25300 | 25250 | 80 |
| 267 | 20231109 | 142300 | 2385559050 | 25250 | 25300 | 25300 | 25250 | 348 |
| 268 | 20231109 | 142200 | 2376763100 | 25300 | 25300 | 25300 | 25250 | 166 |
| 269 | 20231109 | 142100 | 2372569900 | 25250 | 25250 | 25300 | 25250 | 113 |
| 270 | 20231109 | 142000 | 2369715550 | 25250 | 25300 | 25300 | 25250 | 515 |
| 271 | 20231109 | 141900 | 2356690750 | 25300 | 25300 | 25300 | 25250 | 268 |
| 272 | 20231109 | 141800 | 2349915300 | 25250 | 25300 | 25300 | 25250 | 300 |
| 273 | 20231109 | 141700 | 2342335150 | 25300 | 25300 | 25300 | 25250 | 354 |
| 274 | 20231109 | 141600 | 2333389500 | 25300 | 25300 | 25300 | 25250 | 496 |
| 275 | 20231109 | 141500 | 2320846950 | 25250 | 25250 | 25300 | 25250 | 198 |
| 276 | 20231109 | 141400 | 2315845900 | 25300 | 25250 | 25300 | 25250 | 402 |
| 277 | 20231109 | 141300 | 2305679350 | 25250 | 25300 | 25300 | 25250 | 196 |
| 278 | 20231109 | 141200 | 2300724350 | 25250 | 25300 | 25300 | 25250 | 168 |
| 279 | 20231109 | 141100 | 2296478800 | 25250 | 25250 | 25300 | 25250 | 127 |
| 280 | 20231109 | 141000 | 2293269750 | 25250 | 25350 | 25350 | 25250 | 235 |
| 281 | 20231109 | 140900 | 2287327700 | 25250 | 25250 | 25350 | 25250 | 322 |
| 282 | 20231109 | 140800 | 2279185150 | 25250 | 25300 | 25350 | 25250 | 501 |
| 283 | 20231109 | 140700 | 2266514200 | 25250 | 25300 | 25300 | 25250 | 987 |
| 284 | 20231109 | 140600 | 2241566450 | 25300 | 25250 | 25300 | 25250 | 97 |
| 285 | 20231109 | 140500 | 2239115000 | 25250 | 25250 | 25350 | 25250 | 176 |
| 286 | 20231109 | 140400 | 2234667800 | 25250 | 25250 | 25350 | 25250 | 181 |
| 287 | 20231109 | 140300 | 2230094650 | 25300 | 25250 | 25300 | 25250 | 86 |
| 288 | 20231109 | 140200 | 2227919600 | 25250 | 25350 | 25350 | 25250 | 270 |
| 289 | 20231109 | 140100 | 2221086300 | 25250 | 25300 | 25300 | 25250 | 167 |
| 290 | 20231109 | 140000 | 2216868650 | 25300 | 25300 | 25350 | 25250 | 264 |
| 291 | 20231109 | 135900 | 2210189150 | 25350 | 25250 | 25350 | 25250 | 538 |
| 292 | 20231109 | 135800 | 2196567050 | 25250 | 25250 | 25350 | 25250 | 386 |
| 293 | 20231109 | 135700 | 2186808250 | 25300 | 25300 | 25350 | 25250 | 402 |
| 294 | 20231109 | 135600 | 2176630850 | 25350 | 25300 | 25350 | 25300 | 305 |
| 295 | 20231109 | 135500 | 2168912750 | 25350 | 25300 | 25350 | 25300 | 182 |
| 296 | 20231109 | 135400 | 2164307850 | 25300 | 25300 | 25350 | 25300 | 214 |
| 297 | 20231109 | 135300 | 2158888350 | 25300 | 25300 | 25350 | 25300 | 284 |
| 298 | 20231109 | 135200 | 2151699550 | 25300 | 25350 | 25350 | 25300 | 328 |
| 299 | 20231109 | 135100 | 2143396650 | 25350 | 25300 | 25400 | 25300 | 384 |
| 300 | 20231109 | 135000 | 2133670650 | 25300 | 25300 | 25400 | 25300 | 1894 |
| 301 | 20231109 | 134900 | 2085672050 | 25350 | 25300 | 25350 | 25300 | 267 |
| 302 | 20231109 | 134800 | 2078905600 | 25300 | 25350 | 25350 | 25300 | 257 |
| 303 | 20231109 | 134700 | 2072398900 | 25300 | 25300 | 25350 | 25300 | 169 |
| 304 | 20231109 | 134600 | 2068117700 | 25300 | 25350 | 25350 | 25300 | 117 |
| 305 | 20231109 | 134500 | 2065156850 | 25350 | 25300 | 25350 | 25300 | 235 |
| 306 | 20231109 | 134400 | 2059202800 | 25300 | 25350 | 25350 | 25300 | 292 |
| 307 | 20231109 | 134300 | 2051808050 | 25300 | 25300 | 25350 | 25300 | 97 |
| 308 | 20231109 | 134200 | 2049353800 | 25350 | 25300 | 25350 | 25300 | 282 |
| 309 | 20231109 | 134100 | 2042207600 | 25300 | 25350 | 25350 | 25300 | 47 |
| 310 | 20231109 | 134000 | 2041016600 | 25350 | 25400 | 25400 | 25300 | 238 |
| 311 | 20231109 | 133900 | 2034983050 | 25300 | 25400 | 25400 | 25300 | 2113 |
| 312 | 20231109 | 133800 | 1981435350 | 25350 | 25400 | 25400 | 25350 | 196 |
| 313 | 20231109 | 133700 | 1976463350 | 25350 | 25400 | 25400 | 25350 | 130 |
| 314 | 20231109 | 133600 | 1973163050 | 25400 | 25350 | 25400 | 25350 | 381 |
| 315 | 20231109 | 133500 | 1963490450 | 25400 | 25400 | 25400 | 25350 | 157 |
| 316 | 20231109 | 133400 | 1959506700 | 25400 | 25400 | 25400 | 25350 | 126 |
| 317 | 20231109 | 133300 | 1956308000 | 25400 | 25350 | 25400 | 25350 | 255 |
| 318 | 20231109 | 133200 | 1949839150 | 25350 | 25400 | 25400 | 25350 | 314 |
| 319 | 20231109 | 133100 | 1941865900 | 25350 | 25350 | 25400 | 25350 | 77 |
| 320 | 20231109 | 133000 | 1939913800 | 25400 | 25350 | 25400 | 25350 | 198 |
| 321 | 20231109 | 132900 | 1934890600 | 25350 | 25350 | 25400 | 25350 | 304 |
| 322 | 20231109 | 132800 | 1927178450 | 25400 | 25400 | 25400 | 25350 | 256 |
| 323 | 20231109 | 132700 | 1920680900 | 25350 | 25400 | 25400 | 25350 | 157 |
| 324 | 20231109 | 132600 | 1916696100 | 25350 | 25400 | 25400 | 25350 | 145 |
| 325 | 20231109 | 132500 | 1913015700 | 25350 | 25350 | 25400 | 25350 | 135 |
| 326 | 20231109 | 132400 | 1909593300 | 25400 | 25400 | 25400 | 25350 | 195 |
| 327 | 20231109 | 132300 | 1904643350 | 25350 | 25350 | 25400 | 25350 | 170 |
| 328 | 20231109 | 132200 | 1900333700 | 25400 | 25400 | 25400 | 25350 | 146 |
| 329 | 20231109 | 132100 | 1896628750 | 25400 | 25400 | 25400 | 25350 | 103 |
| 330 | 20231109 | 132000 | 1894014550 | 25350 | 25350 | 25400 | 25350 | 145 |
| 331 | 20231109 | 131900 | 1890338650 | 25400 | 25350 | 25400 | 25350 | 846 |
| 332 | 20231109 | 131800 | 1868871300 | 25350 | 25400 | 25400 | 25350 | 95 |
| 333 | 20231109 | 131700 | 1866461250 | 25400 | 25350 | 25400 | 25350 | 79 |
| 334 | 20231109 | 131600 | 1864455050 | 25400 | 25350 | 25400 | 25350 | 207 |
| 335 | 20231109 | 131500 | 1859201950 | 25400 | 25400 | 25400 | 25350 | 82 |
| 336 | 20231109 | 131400 | 1857119250 | 25400 | 25400 | 25400 | 25350 | 265 |
| 337 | 20231109 | 131300 | 1850389650 | 25400 | 25350 | 25400 | 25350 | 230 |
| 338 | 20231109 | 131200 | 1844554850 | 25350 | 25400 | 25400 | 25350 | 31 |
| 339 | 20231109 | 131100 | 1843768100 | 25350 | 25350 | 25400 | 25350 | 245 |
| 340 | 20231109 | 131000 | 1837552450 | 25350 | 25400 | 25400 | 25350 | 58 |
| 341 | 20231109 | 130900 | 1836081700 | 25400 | 25300 | 25400 | 25300 | 219 |
| 342 | 20231109 | 130800 | 1830526750 | 25300 | 25350 | 25400 | 25300 | 697 |
| 343 | 20231109 | 130700 | 1812854800 | 25400 | 25350 | 25400 | 25350 | 101 |
| 344 | 20231109 | 130600 | 1810291750 | 25400 | 25350 | 25400 | 25350 | 109 |
| 345 | 20231109 | 130500 | 1807525950 | 25350 | 25350 | 25400 | 25350 | 185 |
| 346 | 20231109 | 130400 | 1802833750 | 25400 | 25350 | 25400 | 25300 | 1334 |
| 347 | 20231109 | 130300 | 1769015200 | 25350 | 25350 | 25350 | 25300 | 234 |
| 348 | 20231109 | 130200 | 1763087100 | 25300 | 25300 | 25350 | 25300 | 92 |
| 349 | 20231109 | 130100 | 1760757900 | 25350 | 25300 | 25350 | 25300 | 203 |
| 350 | 20231109 | 130000 | 1755615150 | 25350 | 25300 | 25350 | 25300 | 167 |
| 351 | 20231109 | 125900 | 1751384950 | 25350 | 25350 | 25350 | 25300 | 189 |
| 352 | 20231109 | 125800 | 1746598450 | 25300 | 25300 | 25350 | 25300 | 164 |
| 353 | 20231109 | 125700 | 1742447700 | 25300 | 25300 | 25350 | 25300 | 174 |
| 354 | 20231109 | 125600 | 1738043650 | 25300 | 25350 | 25350 | 25250 | 345 |
| 355 | 20231109 | 125500 | 1729311950 | 25300 | 25350 | 25350 | 25300 | 49 |
| 356 | 20231109 | 125400 | 1728071650 | 25350 | 25300 | 25350 | 25300 | 224 |
| 357 | 20231109 | 125300 | 1722399900 | 25300 | 25350 | 25350 | 25300 | 194 |
| 358 | 20231109 | 125200 | 1717486600 | 25350 | 25300 | 25350 | 25300 | 26 |
| 359 | 20231109 | 125100 | 1716827900 | 25350 | 25300 | 25350 | 25300 | 206 |
| 360 | 20231109 | 125000 | 1711611200 | 25300 | 25250 | 25350 | 25250 | 119 |
| 361 | 20231109 | 124900 | 1708599100 | 25350 | 25300 | 25350 | 25250 | 112 |
| 362 | 20231109 | 124800 | 1705764000 | 25300 | 25300 | 25350 | 25250 | 199 |
| 363 | 20231109 | 124700 | 1700730300 | 25250 | 25300 | 25350 | 25250 | 337 |
| 364 | 20231109 | 124600 | 1692202950 | 25300 | 25250 | 25350 | 25250 | 163 |
| 365 | 20231109 | 124500 | 1688077050 | 25350 | 25300 | 25350 | 25250 | 590 |
| 366 | 20231109 | 124400 | 1673149100 | 25350 | 25350 | 25350 | 25300 | 633 |
| 367 | 20231109 | 124300 | 1657129400 | 25300 | 25350 | 25350 | 25300 | 188 |
| 368 | 20231109 | 124200 | 1652366750 | 25350 | 25300 | 25350 | 25300 | 147 |
| 369 | 20231109 | 124100 | 1648644150 | 25350 | 25300 | 25350 | 25300 | 186 |
| 370 | 20231109 | 124000 | 1643934850 | 25300 | 25300 | 25350 | 25300 | 31 |
| 371 | 20231109 | 123900 | 1643150500 | 25350 | 25300 | 25350 | 25300 | 73 |
| 372 | 20231109 | 123800 | 1641301200 | 25300 | 25350 | 25350 | 25300 | 188 |
| 373 | 20231109 | 123700 | 1636538750 | 25400 | 25300 | 25400 | 25300 | 546 |
| 374 | 20231109 | 123600 | 1622698650 | 25350 | 25350 | 25350 | 25300 | 431 |
| 375 | 20231109 | 123500 | 1611778400 | 25300 | 25350 | 25350 | 25300 | 483 |
| 376 | 20231109 | 123400 | 1599552400 | 25350 | 25300 | 25350 | 25300 | 118 |
| 377 | 20231109 | 123300 | 1596565650 | 25350 | 25350 | 25350 | 25350 | 60 |
| 378 | 20231109 | 123200 | 1595044650 | 25350 | 25350 | 25350 | 25300 | 75 |
| 379 | 20231109 | 123100 | 1593143800 | 25300 | 25350 | 25350 | 25300 | 144 |
| 380 | 20231109 | 123000 | 1589497400 | 25300 | 25350 | 25350 | 25300 | 185 |
| 381 | 20231109 | 122900 | 1584810700 | 25350 | 25350 | 25350 | 25300 | 94 |
| 382 | 20231109 | 122800 | 1582428200 | 25350 | 25350 | 25400 | 25300 | 378 |
| 383 | 20231109 | 122700 | 1572845600 | 25350 | 25300 | 25350 | 25300 | 151 |
| 384 | 20231109 | 122600 | 1569019200 | 25350 | 25400 | 25400 | 25300 | 110 |
| 385 | 20231109 | 122500 | 1566230050 | 25400 | 25300 | 25400 | 25300 | 226 |
| 386 | 20231109 | 122400 | 1560501050 | 25300 | 25350 | 25400 | 25300 | 620 |
| 387 | 20231109 | 122300 | 1544790650 | 25300 | 25400 | 25400 | 25300 | 625 |
| 388 | 20231109 | 122200 | 1528960850 | 25350 | 25350 | 25400 | 25300 | 447 |
| 389 | 20231109 | 122100 | 1517627050 | 25300 | 25350 | 25400 | 25300 | 966 |
| 390 | 20231109 | 122000 | 1493135400 | 25300 | 25300 | 25400 | 25300 | 122 |
| 391 | 20231109 | 121900 | 1490043500 | 25400 | 25350 | 25400 | 25300 | 399 |
| 392 | 20231109 | 121800 | 1479932500 | 25350 | 25350 | 25350 | 25300 | 208 |
| 393 | 20231109 | 121700 | 1474660100 | 25350 | 25350 | 25350 | 25300 | 114 |
| 394 | 20231109 | 121600 | 1471771900 | 25350 | 25350 | 25350 | 25300 | 201 |
| 395 | 20231109 | 121500 | 1466679350 | 25350 | 25350 | 25350 | 25300 | 459 |
| 396 | 20231109 | 121400 | 1455046750 | 25350 | 25350 | 25350 | 25300 | 115 |
| 397 | 20231109 | 121300 | 1452135500 | 25350 | 25300 | 25350 | 25300 | 146 |
| 398 | 20231109 | 121200 | 1448437500 | 25350 | 25300 | 25350 | 25300 | 645 |
| 399 | 20231109 | 121100 | 1432111350 | 25300 | 25350 | 25350 | 25300 | 309 |
| 400 | 20231109 | 121000 | 1424282800 | 25300 | 25350 | 25350 | 25300 | 187 |
| 401 | 20231109 | 120900 | 1419543700 | 25350 | 25300 | 25350 | 25300 | 99 |
| 402 | 20231109 | 120800 | 1417038650 | 25350 | 25300 | 25350 | 25300 | 249 |
| 403 | 20231109 | 120700 | 1410729550 | 25300 | 25350 | 25350 | 25300 | 120 |
| 404 | 20231109 | 120600 | 1407689150 | 25350 | 25300 | 25350 | 25300 | 119 |
| 405 | 20231109 | 120500 | 1404676100 | 25300 | 25350 | 25350 | 25300 | 263 |
| 406 | 20231109 | 120400 | 1398010300 | 25350 | 25350 | 25350 | 25300 | 157 |
| 407 | 20231109 | 120300 | 1394034100 | 25350 | 25300 | 25350 | 25300 | 128 |
| 408 | 20231109 | 120200 | 1390792550 | 25350 | 25300 | 25350 | 25300 | 107 |
| 409 | 20231109 | 120100 | 1388082550 | 25300 | 25300 | 25350 | 25300 | 92 |
| 410 | 20231109 | 120000 | 1385754050 | 25350 | 25350 | 25350 | 25300 | 436 |
| 411 | 20231109 | 115900 | 1374713250 | 25300 | 25350 | 25350 | 25300 | 96 |
| 412 | 20231109 | 115800 | 1372284400 | 25350 | 25350 | 25350 | 25350 | 111 |
| 413 | 20231109 | 115700 | 1369470550 | 25350 | 25300 | 25350 | 25300 | 104 |
| 414 | 20231109 | 115600 | 1366838150 | 25300 | 25300 | 25350 | 25300 | 66 |
| 415 | 20231109 | 115500 | 1365168300 | 25300 | 25350 | 25350 | 25300 | 178 |
| 416 | 20231109 | 115400 | 1360657800 | 25350 | 25350 | 25350 | 25300 | 161 |
| 417 | 20231109 | 115300 | 1356580500 | 25300 | 25350 | 25350 | 25300 | 48 |
| 418 | 20231109 | 115200 | 1355364100 | 25300 | 25300 | 25350 | 25250 | 293 |
| 419 | 20231109 | 115100 | 1347949800 | 25350 | 25300 | 25350 | 25300 | 58 |
| 420 | 20231109 | 115000 | 1346482050 | 25300 | 25350 | 25350 | 25300 | 156 |
| 421 | 20231109 | 114900 | 1342527850 | 25350 | 25350 | 25350 | 25300 | 89 |
| 422 | 20231109 | 114800 | 1340274450 | 25250 | 25250 | 25350 | 25250 | 161 |
| 423 | 20231109 | 114700 | 1336201850 | 25350 | 25300 | 25350 | 25300 | 300 |
| 424 | 20231109 | 114600 | 1328607750 | 25300 | 25300 | 25300 | 25300 | 43 |
| 425 | 20231109 | 114500 | 1327519850 | 25350 | 25350 | 25350 | 25300 | 132 |
| 426 | 20231109 | 114400 | 1324174600 | 25300 | 25350 | 25350 | 25300 | 149 |
| 427 | 20231109 | 114300 | 1320403200 | 25350 | 25300 | 25350 | 25300 | 28 |
| 428 | 20231109 | 114200 | 1319694700 | 25300 | 25350 | 25350 | 25250 | 516 |
| 429 | 20231109 | 114100 | 1306637350 | 25300 | 25400 | 25400 | 25300 | 38 |
| 430 | 20231109 | 114000 | 1305675050 | 25300 | 25350 | 25400 | 25300 | 410 |
| 431 | 20231109 | 113900 | 1295284850 | 25300 | 25350 | 25400 | 25300 | 468 |
| 432 | 20231109 | 113800 | 1283435000 | 25400 | 25350 | 25400 | 25350 | 95 |
| 433 | 20231109 | 113700 | 1281023050 | 25300 | 25300 | 25400 | 25300 | 361 |
| 434 | 20231109 | 113600 | 1271877900 | 25300 | 25350 | 25400 | 25300 | 363 |
| 435 | 20231109 | 113500 | 1262678800 | 25350 | 25350 | 25400 | 25350 | 394 |
| 436 | 20231109 | 113400 | 1252690600 | 25300 | 25350 | 25350 | 25300 | 143 |
| 437 | 20231109 | 113300 | 1249070000 | 25400 | 25400 | 25400 | 25300 | 343 |
| 438 | 20231109 | 113200 | 1240377550 | 25400 | 25400 | 25400 | 25350 | 564 |
| 439 | 20231109 | 113100 | 1226073550 | 25350 | 25400 | 25400 | 25300 | 216 |
| 440 | 20231109 | 113000 | 1220599050 | 25350 | 25350 | 25400 | 25300 | 510 |
| 441 | 20231109 | 112900 | 1207670350 | 25350 | 25400 | 25400 | 25300 | 151 |
| 442 | 20231109 | 112800 | 1203847850 | 25400 | 25350 | 25400 | 25300 | 93 |
| 443 | 20231109 | 112700 | 1201488050 | 25350 | 25400 | 25400 | 25300 | 524 |
| 444 | 20231109 | 112600 | 1188212100 | 25350 | 25350 | 25350 | 25300 | 96 |
| 445 | 20231109 | 112500 | 1185779750 | 25350 | 25350 | 25400 | 25350 | 261 |
| 446 | 20231109 | 112400 | 1179159550 | 25350 | 25400 | 25400 | 25300 | 267 |
| 447 | 20231109 | 112300 | 1172393400 | 25300 | 25300 | 25350 | 25300 | 1316 |
| 448 | 20231109 | 112200 | 1139042550 | 25350 | 25250 | 25350 | 25250 | 922 |
| 449 | 20231109 | 112100 | 1115712200 | 25300 | 25300 | 25300 | 25300 | 126 |
| 450 | 20231109 | 112000 | 1112524400 | 25300 | 25250 | 25300 | 25250 | 262 |
| 451 | 20231109 | 111900 | 1105900250 | 25300 | 25300 | 25300 | 25300 | 100 |
| 452 | 20231109 | 111800 | 1103370250 | 25300 | 25250 | 25300 | 25250 | 246 |
| 453 | 20231109 | 111700 | 1097154000 | 25250 | 25300 | 25300 | 25250 | 298 |
| 454 | 20231109 | 111600 | 1089620450 | 25300 | 25300 | 25300 | 25200 | 85 |
| 455 | 20231109 | 111500 | 1087474200 | 25250 | 25250 | 25300 | 25250 | 483 |
| 456 | 20231109 | 111400 | 1075271700 | 25250 | 25250 | 25250 | 25200 | 201 |
| 457 | 20231109 | 111300 | 1070197400 | 25250 | 25250 | 25250 | 25250 | 141 |
| 458 | 20231109 | 111200 | 1066637150 | 25250 | 25250 | 25300 | 25200 | 308 |
| 459 | 20231109 | 111100 | 1058860400 | 25250 | 25250 | 25250 | 25200 | 136 |
| 460 | 20231109 | 111000 | 1055426900 | 25250 | 25250 | 25300 | 25250 | 284 |
| 461 | 20231109 | 110900 | 1048253800 | 25250 | 25300 | 25300 | 25250 | 654 |
| 462 | 20231109 | 110800 | 1031735550 | 25300 | 25300 | 25300 | 25300 | 118 |
| 463 | 20231109 | 110700 | 1028750150 | 25250 | 25300 | 25300 | 25250 | 156 |
| 464 | 20231109 | 110600 | 1024804500 | 25200 | 25300 | 25300 | 25200 | 255 |
| 465 | 20231109 | 110500 | 1018366300 | 25200 | 25250 | 25300 | 25200 | 272 |
| 466 | 20231109 | 110400 | 1011500250 | 25250 | 25200 | 25300 | 25200 | 134 |
| 467 | 20231109 | 110300 | 1008115650 | 25200 | 25300 | 25300 | 25150 | 244 |
| 468 | 20231109 | 110200 | 1001960850 | 25150 | 25200 | 25300 | 25150 | 316 |
| 469 | 20231109 | 110100 | 993999250 | 25200 | 25200 | 25200 | 25150 | 138 |
| 470 | 20231109 | 110000 | 990521700 | 25200 | 25200 | 25200 | 25150 | 161 |
| 471 | 20231109 | 105900 | 986466150 | 25200 | 25200 | 25200 | 25150 | 111 |
| 472 | 20231109 | 105800 | 983671100 | 25200 | 25300 | 25300 | 25150 | 1073 |
| 473 | 20231109 | 105700 | 956682000 | 25300 | 25250 | 25300 | 25150 | 1066 |
| 474 | 20231109 | 105600 | 929764500 | 25200 | 25150 | 25250 | 25150 | 604 |
| 475 | 20231109 | 105500 | 914566800 | 25150 | 25200 | 25200 | 25150 | 256 |
| 476 | 20231109 | 105400 | 908121750 | 25200 | 25250 | 25250 | 25200 | 331 |
| 477 | 20231109 | 105300 | 899772900 | 25200 | 25150 | 25200 | 25150 | 80 |
| 478 | 20231109 | 105200 | 897759700 | 25200 | 25150 | 25250 | 25150 | 253 |
| 479 | 20231109 | 105100 | 891382400 | 25250 | 25250 | 25250 | 25150 | 174 |
| 480 | 20231109 | 105000 | 886990000 | 25250 | 25200 | 25250 | 25200 | 216 |
| 481 | 20231109 | 104900 | 881542600 | 25250 | 25250 | 25250 | 25150 | 177 |
| 482 | 20231109 | 104800 | 877078550 | 25250 | 25150 | 25250 | 25150 | 96 |
| 483 | 20231109 | 104700 | 874658950 | 25150 | 25150 | 25250 | 25150 | 108 |
| 484 | 20231109 | 104600 | 871935750 | 25150 | 25200 | 25250 | 25150 | 556 |
| 485 | 20231109 | 104500 | 857920200 | 25250 | 25200 | 25250 | 25200 | 210 |
| 486 | 20231109 | 104400 | 852623750 | 25250 | 25200 | 25300 | 25200 | 147 |
| 487 | 20231109 | 104300 | 848911200 | 25200 | 25300 | 25300 | 25200 | 589 |
| 488 | 20231109 | 104200 | 834037700 | 25300 | 25300 | 25300 | 25250 | 83 |
| 489 | 20231109 | 104100 | 831938250 | 25300 | 25300 | 25300 | 25200 | 164 |
| 490 | 20231109 | 104000 | 827794950 | 25200 | 25250 | 25250 | 25200 | 595 |
| 491 | 20231109 | 103900 | 812773250 | 25250 | 25250 | 25250 | 25200 | 216 |
| 492 | 20231109 | 103800 | 807319400 | 25250 | 25200 | 25250 | 25200 | 117 |
| 493 | 20231109 | 103700 | 804369300 | 25250 | 25200 | 25250 | 25200 | 166 |
| 494 | 20231109 | 103600 | 800179900 | 25250 | 25200 | 25250 | 25150 | 191 |
| 495 | 20231109 | 103500 | 795360750 | 25150 | 25200 | 25200 | 25150 | 133 |
| 496 | 20231109 | 103400 | 792010800 | 25200 | 25250 | 25250 | 25200 | 204 |
| 497 | 20231109 | 103300 | 786863150 | 25150 | 25150 | 25250 | 25150 | 159 |
| 498 | 20231109 | 103200 | 782854450 | 25200 | 25250 | 25250 | 25150 | 197 |
| 499 | 20231109 | 103100 | 777888350 | 25150 | 25200 | 25250 | 25150 | 162 |
| 500 | 20231109 | 103000 | 773803850 | 25150 | 25200 | 25250 | 25150 | 350 |
| 501 | 20231109 | 102900 | 764986100 | 25200 | 25200 | 25250 | 25150 | 337 |
| 502 | 20231109 | 102800 | 756494100 | 25200 | 25200 | 25200 | 25150 | 180 |
| 503 | 20231109 | 102700 | 751963650 | 25200 | 25150 | 25200 | 25150 | 136 |
| 504 | 20231109 | 102600 | 748537600 | 25150 | 25200 | 25200 | 25150 | 222 |
| 505 | 20231109 | 102500 | 742945650 | 25200 | 25200 | 25200 | 25150 | 122 |
| 506 | 20231109 | 102400 | 739873000 | 25150 | 25150 | 25200 | 25150 | 247 |
| 507 | 20231109 | 102300 | 733655700 | 25150 | 25150 | 25200 | 25150 | 259 |
| 508 | 20231109 | 102200 | 727138650 | 25200 | 25100 | 25200 | 25100 | 134 |
| 509 | 20231109 | 102100 | 723762850 | 25100 | 25150 | 25200 | 25100 | 798 |
| 510 | 20231109 | 102000 | 703682350 | 25200 | 25200 | 25200 | 25200 | 75 |
| 511 | 20231109 | 101900 | 701792350 | 25200 | 25200 | 25200 | 25150 | 110 |
| 512 | 20231109 | 101800 | 699021600 | 25200 | 25200 | 25200 | 25150 | 125 |
| 513 | 20231109 | 101700 | 695872950 | 25200 | 25200 | 25200 | 25150 | 114 |
| 514 | 20231109 | 101600 | 693002150 | 25200 | 25200 | 25200 | 25150 | 177 |
| 515 | 20231109 | 101500 | 688542250 | 25200 | 25200 | 25200 | 25150 | 196 |
| 516 | 20231109 | 101400 | 683609300 | 25200 | 25150 | 25200 | 25150 | 470 |
| 517 | 20231109 | 101300 | 671769150 | 25200 | 25150 | 25200 | 25150 | 248 |
| 518 | 20231109 | 101200 | 665524750 | 25150 | 25200 | 25200 | 25100 | 301 |
| 519 | 20231109 | 101100 | 657950400 | 25200 | 25100 | 25200 | 25100 | 192 |
| 520 | 20231109 | 101000 | 653120750 | 25100 | 25100 | 25200 | 25100 | 241 |
| 521 | 20231109 | 100900 | 647063200 | 25100 | 25200 | 25200 | 25100 | 167 |
| 522 | 20231109 | 100800 | 642862350 | 25200 | 25100 | 25200 | 25100 | 146 |
| 523 | 20231109 | 100700 | 639188650 | 25200 | 25150 | 25200 | 25100 | 217 |
| 524 | 20231109 | 100600 | 633728850 | 25200 | 25100 | 25200 | 25100 | 145 |
| 525 | 20231109 | 100500 | 630078050 | 25100 | 25100 | 25150 | 25100 | 921 |
| 526 | 20231109 | 100400 | 606951800 | 25100 | 25150 | 25150 | 25100 | 349 |
| 527 | 20231109 | 100300 | 598179600 | 25150 | 25150 | 25150 | 25100 | 322 |
| 528 | 20231109 | 100200 | 590088950 | 25100 | 25100 | 25150 | 25100 | 261 |
| 529 | 20231109 | 100100 | 583531800 | 25150 | 25150 | 25150 | 25100 | 379 |
| 530 | 20231109 | 100000 | 574004550 | 25150 | 25100 | 25150 | 25100 | 416 |
| 531 | 20231109 | 095900 | 563548600 | 25100 | 25200 | 25200 | 25100 | 138 |
| 532 | 20231109 | 095800 | 560077200 | 25100 | 25150 | 25200 | 25100 | 376 |
| 533 | 20231109 | 095700 | 550628300 | 25100 | 25100 | 25200 | 25100 | 197 |
| 534 | 20231109 | 095600 | 545679800 | 25150 | 25100 | 25150 | 25100 | 220 |
| 535 | 20231109 | 095500 | 540149000 | 25150 | 25200 | 25200 | 25150 | 221 |
| 536 | 20231109 | 095400 | 534587550 | 25100 | 25100 | 25200 | 25100 | 547 |
| 537 | 20231109 | 095300 | 520842050 | 25200 | 25200 | 25200 | 25100 | 941 |
| 538 | 20231109 | 095200 | 497183800 | 25200 | 25150 | 25200 | 25150 | 114 |
| 539 | 20231109 | 095100 | 494316500 | 25150 | 25200 | 25200 | 25150 | 2734 |
| 540 | 20231109 | 095000 | 425501900 | 25150 | 25150 | 25200 | 25150 | 202 |
| 541 | 20231109 | 094900 | 420420850 | 25200 | 25150 | 25200 | 25150 | 114 |
| 542 | 20231109 | 094800 | 417551350 | 25150 | 25150 | 25200 | 25150 | 119 |
| 543 | 20231109 | 094700 | 414555900 | 25150 | 25200 | 25200 | 25150 | 120 |
| 544 | 20231109 | 094600 | 411536550 | 25150 | 25150 | 25200 | 25150 | 156 |
| 545 | 20231109 | 094500 | 407610500 | 25150 | 25200 | 25200 | 25150 | 189 |
| 546 | 20231109 | 094400 | 402850250 | 25200 | 25200 | 25250 | 25150 | 191 |
| 547 | 20231109 | 094300 | 398039800 | 25250 | 25150 | 25250 | 25150 | 427 |
| 548 | 20231109 | 094200 | 387295800 | 25150 | 25200 | 25200 | 25150 | 124 |
| 549 | 20231109 | 094100 | 384173350 | 25200 | 25200 | 25200 | 25150 | 346 |
| 550 | 20231109 | 094000 | 375454300 | 25200 | 25200 | 25200 | 25150 | 923 |
| 551 | 20231109 | 093900 | 352198900 | 25200 | 25200 | 25200 | 25150 | 115 |
| 552 | 20231109 | 093800 | 349305050 | 25150 | 25150 | 25200 | 25150 | 128 |
| 553 | 20231109 | 093700 | 346085050 | 25150 | 25150 | 25200 | 25150 | 76 |
| 554 | 20231109 | 093600 | 344172250 | 25150 | 25200 | 25200 | 25150 | 164 |
| 555 | 20231109 | 093500 | 340043050 | 25150 | 25200 | 25200 | 25150 | 150 |
| 556 | 20231109 | 093400 | 336270000 | 25150 | 25200 | 25200 | 25150 | 381 |
| 557 | 20231109 | 093300 | 326669200 | 25250 | 25250 | 25250 | 25200 | 86 |
| 558 | 20231109 | 093200 | 324500750 | 25200 | 25200 | 25250 | 25200 | 90 |
| 559 | 20231109 | 093100 | 322232450 | 25200 | 25250 | 25250 | 25200 | 74 |
| 560 | 20231109 | 093000 | 320367100 | 25250 | 25200 | 25250 | 25150 | 624 |
| 561 | 20231109 | 092900 | 304665850 | 25150 | 25150 | 25200 | 25150 | 143 |
| 562 | 20231109 | 092800 | 301067150 | 25150 | 25200 | 25200 | 25150 | 186 |
| 563 | 20231109 | 092700 | 296386400 | 25200 | 25200 | 25200 | 25150 | 121 |
| 564 | 20231109 | 092600 | 293339000 | 25150 | 25200 | 25250 | 25150 | 66 |
| 565 | 20231109 | 092500 | 291676550 | 25150 | 25200 | 25250 | 25150 | 2122 |
| 566 | 20231109 | 092400 | 238304850 | 25150 | 25200 | 25200 | 25150 | 443 |
| 567 | 20231109 | 092300 | 227160850 | 25200 | 25200 | 25200 | 25150 | 245 |
| 568 | 20231109 | 092200 | 220996150 | 25200 | 25200 | 25200 | 25150 | 491 |
| 569 | 20231109 | 092100 | 208629750 | 25200 | 25200 | 25250 | 25200 | 155 |
| 570 | 20231109 | 092000 | 204722300 | 25200 | 25250 | 25250 | 25200 | 321 |
| 571 | 20231109 | 091900 | 196628650 | 25250 | 25200 | 25250 | 25200 | 202 |
| 572 | 20231109 | 091800 | 191538100 | 25250 | 25200 | 25250 | 25200 | 392 |
| 573 | 20231109 | 091700 | 181659550 | 25200 | 25200 | 25250 | 25200 | 345 |
| 574 | 20231109 | 091600 | 172965400 | 25200 | 25200 | 25250 | 25200 | 461 |
| 575 | 20231109 | 091500 | 161345800 | 25200 | 25250 | 25250 | 25200 | 501 |
| 576 | 20231109 | 091400 | 148718950 | 25200 | 25200 | 25250 | 25200 | 80 |
| 577 | 20231109 | 091300 | 146702800 | 25250 | 25200 | 25250 | 25200 | 455 |
| 578 | 20231109 | 091200 | 135236100 | 25200 | 25250 | 25250 | 25200 | 623 |
| 579 | 20231109 | 091100 | 119536200 | 25250 | 25200 | 25250 | 25200 | 163 |
| 580 | 20231109 | 091000 | 115426450 | 25200 | 25250 | 25250 | 25200 | 105 |
| 581 | 20231109 | 090900 | 112778800 | 25200 | 25200 | 25250 | 25150 | 761 |
| 582 | 20231109 | 090800 | 93603650 | 25200 | 25250 | 25250 | 25200 | 342 |
| 583 | 20231109 | 090700 | 84972850 | 25250 | 25250 | 25300 | 25250 | 109 |
| 584 | 20231109 | 090600 | 82220450 | 25300 | 25250 | 25300 | 25250 | 436 |
| 585 | 20231109 | 090500 | 71210100 | 25250 | 25300 | 25300 | 25250 | 201 |
| 586 | 20231109 | 090400 | 66133400 | 25300 | 25250 | 25300 | 25250 | 66 |
| 587 | 20231109 | 090300 | 64465100 | 25200 | 25200 | 25250 | 25200 | 160 |
| 588 | 20231109 | 090200 | 60427250 | 25250 | 25250 | 25350 | 25200 | 602 |
| 589 | 20231109 | 090100 | 45254350 | 25200 | 25250 | 25300 | 25200 | 270 |
| 590 | 20231109 | 090000 | 38443550 | 25250 | 25400 | 25400 | 25250 | 1414 |