32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 19717 |
| 3 | 20231108 | 184800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20231108 | 184700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20231108 | 184600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20231108 | 184500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20231108 | 184400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20231108 | 184300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20231108 | 184200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20231108 | 184100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20231108 | 184000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20231108 | 183900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20231108 | 183800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20231108 | 183700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20231108 | 183600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20231108 | 183500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20231108 | 183400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20231108 | 183300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20231108 | 183200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20231108 | 183100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20231108 | 183000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20231108 | 182900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20231108 | 182800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20231108 | 182700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20231108 | 182600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20231108 | 182500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20231108 | 182400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20231108 | 182300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20231108 | 182200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20231108 | 182100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20231108 | 182000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20231108 | 181900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 19717 |
| 33 | 20231108 | 181800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20231108 | 181700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20231108 | 181600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20231108 | 181500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20231108 | 181400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20231108 | 181300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20231108 | 181200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20231108 | 181100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20231108 | 181000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20231108 | 180900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20231108 | 180800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20231108 | 180700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20231108 | 180600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20231108 | 180500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20231108 | 180400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20231108 | 180300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20231108 | 180200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20231108 | 180100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20231108 | 180000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20231108 | 175900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20231108 | 175800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20231108 | 175700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20231108 | 175600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20231108 | 175500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20231108 | 175400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20231108 | 175300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20231108 | 175200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20231108 | 175100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20231108 | 175000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20231108 | 174900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 19717 |
| 63 | 20231108 | 174800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20231108 | 174700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20231108 | 174600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20231108 | 174500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20231108 | 174400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20231108 | 174300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20231108 | 174200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20231108 | 174100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20231108 | 174000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20231108 | 173900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20231108 | 173800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20231108 | 173700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20231108 | 173600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20231108 | 173500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20231108 | 173400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20231108 | 173300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20231108 | 173200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20231108 | 173100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20231108 | 173000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20231108 | 172900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20231108 | 172800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20231108 | 172700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20231108 | 172600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20231108 | 172500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20231108 | 172400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20231108 | 172300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20231108 | 172200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20231108 | 172100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20231108 | 172000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20231108 | 171900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 19717 |
| 93 | 20231108 | 171800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20231108 | 171700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20231108 | 171600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20231108 | 171500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20231108 | 171400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20231108 | 171300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20231108 | 171200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20231108 | 171100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20231108 | 171000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20231108 | 170900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20231108 | 170800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20231108 | 170700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20231108 | 170600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20231108 | 170500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20231108 | 170400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20231108 | 170300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20231108 | 170200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20231108 | 170100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20231108 | 170000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20231108 | 165900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20231108 | 165800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20231108 | 165700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20231108 | 165600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20231108 | 165500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20231108 | 165400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20231108 | 165300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20231108 | 165200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20231108 | 165100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20231108 | 165000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20231108 | 164900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 19717 |
| 123 | 20231108 | 164800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20231108 | 164700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20231108 | 164600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20231108 | 164500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20231108 | 164400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20231108 | 164300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20231108 | 164200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20231108 | 164100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20231108 | 164000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20231108 | 163900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20231108 | 163800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20231108 | 163700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20231108 | 163600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20231108 | 163500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20231108 | 163400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20231108 | 163300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20231108 | 163200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20231108 | 163100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20231108 | 163000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20231108 | 162900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20231108 | 162800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20231108 | 162700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20231108 | 162600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20231108 | 162500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20231108 | 162400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20231108 | 162300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20231108 | 162200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20231108 | 162100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20231108 | 162000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20231108 | 161900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 19717 |
| 153 | 20231108 | 161800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20231108 | 161700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20231108 | 161600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20231108 | 161500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20231108 | 161400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20231108 | 161300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20231108 | 161200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20231108 | 161100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20231108 | 161000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20231108 | 160900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20231108 | 160800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20231108 | 160700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20231108 | 160600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20231108 | 160500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20231108 | 160400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20231108 | 160300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20231108 | 160200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20231108 | 160100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20231108 | 160000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20231108 | 155900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20231108 | 155800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20231108 | 155700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20231108 | 155600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20231108 | 155500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20231108 | 155400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20231108 | 155300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20231108 | 155200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20231108 | 155100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20231108 | 155000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20231108 | 154900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 19717 |
| 183 | 20231108 | 154800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20231108 | 154700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20231108 | 154600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20231108 | 154500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20231108 | 154400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20231108 | 154300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20231108 | 154200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20231108 | 154100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20231108 | 154000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20231108 | 153900 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20231108 | 153800 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20231108 | 153700 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20231108 | 153600 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20231108 | 153500 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20231108 | 153400 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20231108 | 153300 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20231108 | 153200 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20231108 | 153100 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20231108 | 153000 | 55521550150 | 26500 | 26500 | 26500 | 26500 | 19717 |
| 202 | 20231108 | 152900 | 54999049650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20231108 | 152800 | 54999049650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20231108 | 152700 | 54999049650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20231108 | 152600 | 54999049650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20231108 | 152500 | 54999049650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20231108 | 152400 | 54999049650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20231108 | 152300 | 54999049650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20231108 | 152200 | 54999049650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20231108 | 152100 | 54999049650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20231108 | 152000 | 54999049650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20231108 | 151900 | 54999049650 | 26500 | 26550 | 26550 | 26500 | 3416 |
| 213 | 20231108 | 151800 | 54908494150 | 26550 | 26550 | 26550 | 26450 | 2753 |
| 214 | 20231108 | 151700 | 54835438750 | 26550 | 26500 | 26600 | 26450 | 8209 |
| 215 | 20231108 | 151600 | 54617785300 | 26550 | 26550 | 26600 | 26500 | 4897 |
| 216 | 20231108 | 151500 | 54487776100 | 26550 | 26550 | 26550 | 26500 | 3560 |
| 217 | 20231108 | 151400 | 54393301200 | 26550 | 26550 | 26550 | 26500 | 2836 |
| 218 | 20231108 | 151300 | 54318018300 | 26550 | 26500 | 26550 | 26450 | 2424 |
| 219 | 20231108 | 151200 | 54253726850 | 26500 | 26450 | 26500 | 26400 | 1178 |
| 220 | 20231108 | 151100 | 54222550150 | 26450 | 26400 | 26450 | 26350 | 3667 |
| 221 | 20231108 | 151000 | 54125697400 | 26400 | 26400 | 26400 | 26300 | 3101 |
| 222 | 20231108 | 150900 | 54043854500 | 26350 | 26450 | 26450 | 26300 | 3271 |
| 223 | 20231108 | 150800 | 53957625400 | 26400 | 26400 | 26450 | 26350 | 4986 |
| 224 | 20231108 | 150700 | 53825968600 | 26350 | 26350 | 26400 | 26300 | 3685 |
| 225 | 20231108 | 150600 | 53728867800 | 26350 | 26300 | 26400 | 26250 | 7062 |
| 226 | 20231108 | 150500 | 53543038900 | 26300 | 26450 | 26450 | 26200 | 8497 |
| 227 | 20231108 | 150400 | 53319859200 | 26400 | 26300 | 26500 | 26300 | 6104 |
| 228 | 20231108 | 150300 | 53158742550 | 26200 | 26350 | 26350 | 26200 | 13860 |
| 229 | 20231108 | 150200 | 52794637950 | 26350 | 26400 | 26400 | 26300 | 3257 |
| 230 | 20231108 | 150100 | 52708766200 | 26400 | 26400 | 26400 | 26300 | 4555 |
| 231 | 20231108 | 150000 | 52588725000 | 26400 | 26550 | 26550 | 26350 | 10300 |
| 232 | 20231108 | 145900 | 52316200650 | 26500 | 26550 | 26550 | 26500 | 1531 |
| 233 | 20231108 | 145800 | 52275594550 | 26500 | 26600 | 26600 | 26500 | 2761 |
| 234 | 20231108 | 145700 | 52202244300 | 26600 | 26550 | 26600 | 26500 | 2226 |
| 235 | 20231108 | 145600 | 52143136700 | 26600 | 26550 | 26600 | 26500 | 2742 |
| 236 | 20231108 | 145500 | 52070353100 | 26500 | 26600 | 26600 | 26500 | 5012 |
| 237 | 20231108 | 145400 | 51937351150 | 26550 | 26500 | 26600 | 26500 | 6038 |
| 238 | 20231108 | 145300 | 51777104400 | 26500 | 26550 | 26600 | 26500 | 3793 |
| 239 | 20231108 | 145200 | 51676375250 | 26500 | 26550 | 26600 | 26500 | 2853 |
| 240 | 20231108 | 145100 | 51600650400 | 26550 | 26550 | 26600 | 26500 | 1981 |
| 241 | 20231108 | 145000 | 51548034600 | 26550 | 26500 | 26550 | 26450 | 3241 |
| 242 | 20231108 | 144900 | 51462087750 | 26500 | 26500 | 26500 | 26400 | 3295 |
| 243 | 20231108 | 144800 | 51374940850 | 26500 | 26450 | 26500 | 26400 | 1626 |
| 244 | 20231108 | 144700 | 51331989650 | 26400 | 26350 | 26450 | 26300 | 9538 |
| 245 | 20231108 | 144600 | 51080440900 | 26400 | 26400 | 26450 | 26350 | 7744 |
| 246 | 20231108 | 144500 | 50876242400 | 26400 | 26400 | 26500 | 26350 | 3231 |
| 247 | 20231108 | 144400 | 50790848900 | 26400 | 26550 | 26550 | 26400 | 2889 |
| 248 | 20231108 | 144300 | 50714463600 | 26450 | 26400 | 26550 | 26350 | 5748 |
| 249 | 20231108 | 144200 | 50562478350 | 26400 | 26450 | 26450 | 26350 | 8369 |
| 250 | 20231108 | 144100 | 50341665450 | 26450 | 26450 | 26500 | 26400 | 3259 |
| 251 | 20231108 | 144000 | 50255535550 | 26450 | 26500 | 26550 | 26400 | 3681 |
| 252 | 20231108 | 143900 | 50158162600 | 26500 | 26500 | 26550 | 26400 | 2554 |
| 253 | 20231108 | 143800 | 50090556250 | 26500 | 26600 | 26600 | 26400 | 2250 |
| 254 | 20231108 | 143700 | 50031047400 | 26600 | 26500 | 26600 | 26400 | 4807 |
| 255 | 20231108 | 143600 | 49903826800 | 26500 | 26400 | 26750 | 26400 | 8204 |
| 256 | 20231108 | 143500 | 49685905500 | 26400 | 26300 | 26550 | 26300 | 9762 |
| 257 | 20231108 | 143400 | 49428360650 | 26350 | 26500 | 26550 | 26300 | 9547 |
| 258 | 20231108 | 143300 | 49176320750 | 26500 | 26450 | 26600 | 26450 | 5568 |
| 259 | 20231108 | 143200 | 49028728550 | 26450 | 26500 | 26550 | 26400 | 6622 |
| 260 | 20231108 | 143100 | 48853542000 | 26500 | 26550 | 26600 | 26500 | 7281 |
| 261 | 20231108 | 143000 | 48660415800 | 26550 | 26550 | 26600 | 26500 | 6440 |
| 262 | 20231108 | 142900 | 48489484050 | 26550 | 26600 | 26650 | 26550 | 3147 |
| 263 | 20231108 | 142800 | 48405909050 | 26550 | 26700 | 26700 | 26500 | 5158 |
| 264 | 20231108 | 142700 | 48268727300 | 26700 | 26700 | 26800 | 26650 | 6002 |
| 265 | 20231108 | 142600 | 48108479000 | 26800 | 26500 | 26800 | 26500 | 11021 |
| 266 | 20231108 | 142500 | 47814722750 | 26500 | 26600 | 26650 | 26500 | 12613 |
| 267 | 20231108 | 142400 | 47479711800 | 26600 | 26700 | 26700 | 26600 | 4202 |
| 268 | 20231108 | 142300 | 47367742650 | 26650 | 26750 | 26750 | 26650 | 4167 |
| 269 | 20231108 | 142200 | 47256426550 | 26700 | 26750 | 26900 | 26700 | 7386 |
| 270 | 20231108 | 142100 | 47058866150 | 26750 | 26550 | 26750 | 26500 | 8069 |
| 271 | 20231108 | 142000 | 46843963950 | 26500 | 26650 | 26650 | 26500 | 13384 |
| 272 | 20231108 | 141900 | 46488446100 | 26600 | 26700 | 26700 | 26500 | 20135 |
| 273 | 20231108 | 141800 | 45953986250 | 26650 | 26700 | 26800 | 26500 | 29714 |
| 274 | 20231108 | 141700 | 45163297400 | 26700 | 26850 | 26900 | 26700 | 21854 |
| 275 | 20231108 | 141600 | 44578324300 | 26850 | 27050 | 27050 | 26850 | 30083 |
| 276 | 20231108 | 141500 | 43767713800 | 27000 | 27050 | 27100 | 27000 | 5455 |
| 277 | 20231108 | 141400 | 43620165600 | 27100 | 27150 | 27150 | 27050 | 15837 |
| 278 | 20231108 | 141300 | 43191384650 | 27150 | 27200 | 27200 | 27100 | 5337 |
| 279 | 20231108 | 141200 | 43046490500 | 27150 | 27150 | 27200 | 27150 | 1211 |
| 280 | 20231108 | 141100 | 43013595850 | 27150 | 27200 | 27200 | 27150 | 2105 |
| 281 | 20231108 | 141000 | 42956429850 | 27150 | 27150 | 27250 | 27150 | 778 |
| 282 | 20231108 | 140900 | 42935292000 | 27200 | 27200 | 27200 | 27150 | 3258 |
| 283 | 20231108 | 140800 | 42846716450 | 27200 | 27150 | 27250 | 27150 | 1462 |
| 284 | 20231108 | 140700 | 42806959450 | 27250 | 27200 | 27250 | 27150 | 2682 |
| 285 | 20231108 | 140600 | 42734035200 | 27150 | 27200 | 27200 | 27150 | 1823 |
| 286 | 20231108 | 140500 | 42684482250 | 27150 | 27250 | 27250 | 27150 | 11371 |
| 287 | 20231108 | 140400 | 42375315250 | 27200 | 27250 | 27300 | 27200 | 6795 |
| 288 | 20231108 | 140300 | 42190156650 | 27250 | 27300 | 27300 | 27250 | 2500 |
| 289 | 20231108 | 140200 | 42121992400 | 27250 | 27250 | 27300 | 27250 | 873 |
| 290 | 20231108 | 140100 | 42098182400 | 27250 | 27300 | 27300 | 27250 | 1898 |
| 291 | 20231108 | 140000 | 42046447300 | 27300 | 27300 | 27350 | 27250 | 1345 |
| 292 | 20231108 | 135900 | 42009729200 | 27350 | 27350 | 27350 | 27300 | 1443 |
| 293 | 20231108 | 135800 | 41970315350 | 27350 | 27400 | 27400 | 27300 | 441 |
| 294 | 20231108 | 135700 | 41958267500 | 27400 | 27400 | 27400 | 27250 | 4140 |
| 295 | 20231108 | 135600 | 41845223600 | 27400 | 27400 | 27400 | 27300 | 371 |
| 296 | 20231108 | 135500 | 41835067050 | 27400 | 27300 | 27400 | 27300 | 1643 |
| 297 | 20231108 | 135400 | 41790150700 | 27250 | 27300 | 27300 | 27250 | 2150 |
| 298 | 20231108 | 135300 | 41731458950 | 27300 | 27250 | 27300 | 27250 | 668 |
| 299 | 20231108 | 135200 | 41713252950 | 27250 | 27300 | 27300 | 27250 | 330 |
| 300 | 20231108 | 135100 | 41704256250 | 27300 | 27300 | 27300 | 27250 | 912 |
| 301 | 20231108 | 135000 | 41679377650 | 27300 | 27300 | 27350 | 27250 | 1667 |
| 302 | 20231108 | 134900 | 41633822100 | 27300 | 27300 | 27300 | 27250 | 1370 |
| 303 | 20231108 | 134800 | 41596466950 | 27300 | 27300 | 27300 | 27250 | 2314 |
| 304 | 20231108 | 134700 | 41533365000 | 27300 | 27300 | 27300 | 27250 | 1604 |
| 305 | 20231108 | 134600 | 41489589300 | 27300 | 27300 | 27300 | 27250 | 903 |
| 306 | 20231108 | 134500 | 41464939550 | 27300 | 27300 | 27350 | 27250 | 682 |
| 307 | 20231108 | 134400 | 41446340250 | 27300 | 27300 | 27350 | 27300 | 230 |
| 308 | 20231108 | 134300 | 41440059850 | 27300 | 27300 | 27350 | 27300 | 2468 |
| 309 | 20231108 | 134200 | 41372681750 | 27350 | 27400 | 27400 | 27300 | 204 |
| 310 | 20231108 | 134100 | 41367103800 | 27350 | 27350 | 27400 | 27350 | 1290 |
| 311 | 20231108 | 134000 | 41331819350 | 27400 | 27400 | 27400 | 27300 | 598 |
| 312 | 20231108 | 133900 | 41315457400 | 27350 | 27350 | 27400 | 27300 | 760 |
| 313 | 20231108 | 133800 | 41294692950 | 27350 | 27350 | 27350 | 27300 | 1073 |
| 314 | 20231108 | 133700 | 41265394650 | 27400 | 27350 | 27400 | 27300 | 3110 |
| 315 | 20231108 | 133600 | 41180421450 | 27350 | 27350 | 27400 | 27300 | 2677 |
| 316 | 20231108 | 133500 | 41107290200 | 27300 | 27350 | 27400 | 27300 | 2457 |
| 317 | 20231108 | 133400 | 41040093250 | 27400 | 27350 | 27400 | 27350 | 121 |
| 318 | 20231108 | 133300 | 41036782050 | 27350 | 27400 | 27400 | 27350 | 360 |
| 319 | 20231108 | 133200 | 41026925950 | 27400 | 27350 | 27400 | 27300 | 141 |
| 320 | 20231108 | 133100 | 41023069200 | 27350 | 27400 | 27400 | 27300 | 619 |
| 321 | 20231108 | 133000 | 41006139050 | 27450 | 27400 | 27450 | 27350 | 1083 |
| 322 | 20231108 | 132900 | 40976488800 | 27350 | 27300 | 27400 | 27300 | 2235 |
| 323 | 20231108 | 132800 | 40915319200 | 27350 | 27400 | 27450 | 27300 | 9795 |
| 324 | 20231108 | 132700 | 40647077700 | 27450 | 27400 | 27450 | 27400 | 538 |
| 325 | 20231108 | 132600 | 40632321050 | 27450 | 27500 | 27500 | 27400 | 2805 |
| 326 | 20231108 | 132500 | 40555332900 | 27400 | 27450 | 27500 | 27400 | 7289 |
| 327 | 20231108 | 132400 | 40355254700 | 27550 | 27500 | 27550 | 27450 | 663 |
| 328 | 20231108 | 132300 | 40337023950 | 27450 | 27550 | 27550 | 27450 | 689 |
| 329 | 20231108 | 132200 | 40318075250 | 27500 | 27500 | 27550 | 27500 | 2424 |
| 330 | 20231108 | 132100 | 40251413850 | 27500 | 27500 | 27550 | 27500 | 1391 |
| 331 | 20231108 | 132000 | 40213151300 | 27500 | 27550 | 27550 | 27500 | 344 |
| 332 | 20231108 | 131900 | 40203680600 | 27550 | 27550 | 27600 | 27500 | 1829 |
| 333 | 20231108 | 131800 | 40153298650 | 27550 | 27600 | 27600 | 27550 | 354 |
| 334 | 20231108 | 131700 | 40143540550 | 27600 | 27450 | 27600 | 27450 | 9179 |
| 335 | 20231108 | 131600 | 39890884650 | 27450 | 27450 | 27500 | 27450 | 2184 |
| 336 | 20231108 | 131500 | 39830931400 | 27500 | 27450 | 27500 | 27450 | 348 |
| 337 | 20231108 | 131400 | 39821376950 | 27450 | 27450 | 27500 | 27450 | 1180 |
| 338 | 20231108 | 131300 | 39788983450 | 27450 | 27450 | 27450 | 27400 | 373 |
| 339 | 20231108 | 131200 | 39778747100 | 27450 | 27450 | 27450 | 27400 | 297 |
| 340 | 20231108 | 131100 | 39770595150 | 27450 | 27500 | 27500 | 27400 | 2670 |
| 341 | 20231108 | 131000 | 39697277250 | 27500 | 27450 | 27500 | 27450 | 100 |
| 342 | 20231108 | 130900 | 39694528000 | 27550 | 27500 | 27550 | 27450 | 3456 |
| 343 | 20231108 | 130800 | 39599486000 | 27500 | 27450 | 27500 | 27450 | 281 |
| 344 | 20231108 | 130700 | 39591767400 | 27500 | 27450 | 27500 | 27450 | 287 |
| 345 | 20231108 | 130600 | 39583882350 | 27450 | 27500 | 27500 | 27450 | 856 |
| 346 | 20231108 | 130500 | 39560374600 | 27500 | 27500 | 27500 | 27450 | 147 |
| 347 | 20231108 | 130400 | 39556332950 | 27500 | 27550 | 27550 | 27500 | 3858 |
| 348 | 20231108 | 130300 | 39450228400 | 27550 | 27550 | 27550 | 27500 | 699 |
| 349 | 20231108 | 130200 | 39430973250 | 27550 | 27550 | 27550 | 27500 | 389 |
| 350 | 20231108 | 130100 | 39420260900 | 27550 | 27500 | 27550 | 27500 | 396 |
| 351 | 20231108 | 130000 | 39409354950 | 27500 | 27550 | 27550 | 27500 | 1594 |
| 352 | 20231108 | 125900 | 39365453900 | 27500 | 27550 | 27600 | 27500 | 3497 |
| 353 | 20231108 | 125800 | 39269102200 | 27550 | 27550 | 27600 | 27500 | 3768 |
| 354 | 20231108 | 125700 | 39165293500 | 27550 | 27450 | 27550 | 27450 | 1157 |
| 355 | 20231108 | 125600 | 39133457500 | 27500 | 27500 | 27550 | 27450 | 953 |
| 356 | 20231108 | 125500 | 39107243850 | 27550 | 27550 | 27550 | 27450 | 1009 |
| 357 | 20231108 | 125400 | 39079469950 | 27550 | 27450 | 27550 | 27450 | 9844 |
| 358 | 20231108 | 125300 | 38808575550 | 27450 | 27500 | 27500 | 27450 | 1746 |
| 359 | 20231108 | 125200 | 38760603300 | 27500 | 27500 | 27500 | 27450 | 1298 |
| 360 | 20231108 | 125100 | 38724910850 | 27500 | 27500 | 27500 | 27450 | 2013 |
| 361 | 20231108 | 125000 | 38669558350 | 27500 | 27450 | 27500 | 27400 | 3766 |
| 362 | 20231108 | 124900 | 38566205250 | 27400 | 27400 | 27450 | 27350 | 675 |
| 363 | 20231108 | 124800 | 38547695750 | 27350 | 27400 | 27400 | 27300 | 2806 |
| 364 | 20231108 | 124700 | 38470843500 | 27350 | 27400 | 27450 | 27300 | 1395 |
| 365 | 20231108 | 124600 | 38432658250 | 27450 | 27350 | 27450 | 27350 | 1995 |
| 366 | 20231108 | 124500 | 38378014800 | 27350 | 27350 | 27400 | 27350 | 803 |
| 367 | 20231108 | 124400 | 38356023000 | 27350 | 27350 | 27400 | 27300 | 2876 |
| 368 | 20231108 | 124300 | 38277334050 | 27350 | 27350 | 27350 | 27300 | 623 |
| 369 | 20231108 | 124200 | 38260298250 | 27350 | 27350 | 27400 | 27300 | 1128 |
| 370 | 20231108 | 124100 | 38229452850 | 27300 | 27300 | 27350 | 27300 | 1118 |
| 371 | 20231108 | 124000 | 38198903100 | 27350 | 27250 | 27350 | 27250 | 666 |
| 372 | 20231108 | 123900 | 38180715500 | 27300 | 27300 | 27350 | 27250 | 2150 |
| 373 | 20231108 | 123800 | 38122014000 | 27300 | 27250 | 27300 | 27250 | 694 |
| 374 | 20231108 | 123700 | 38103101300 | 27300 | 27250 | 27350 | 27250 | 1123 |
| 375 | 20231108 | 123600 | 38072416600 | 27300 | 27250 | 27350 | 27250 | 2181 |
| 376 | 20231108 | 123500 | 38012840100 | 27250 | 27250 | 27300 | 27200 | 431 |
| 377 | 20231108 | 123400 | 38001085300 | 27250 | 27250 | 27250 | 27200 | 439 |
| 378 | 20231108 | 123300 | 37989129650 | 27200 | 27300 | 27300 | 27200 | 1301 |
| 379 | 20231108 | 123200 | 37953653400 | 27250 | 27300 | 27300 | 27250 | 1942 |
| 380 | 20231108 | 123100 | 37900731400 | 27300 | 27300 | 27300 | 27250 | 210 |
| 381 | 20231108 | 123000 | 37895001400 | 27250 | 27300 | 27300 | 27250 | 655 |
| 382 | 20231108 | 122900 | 37877151450 | 27300 | 27250 | 27300 | 27250 | 263 |
| 383 | 20231108 | 122800 | 37869979600 | 27250 | 27300 | 27300 | 27250 | 440 |
| 384 | 20231108 | 122700 | 37857980850 | 27300 | 27350 | 27350 | 27300 | 357 |
| 385 | 20231108 | 122600 | 37848234300 | 27250 | 27350 | 27350 | 27250 | 274 |
| 386 | 20231108 | 122500 | 37840753850 | 27300 | 27300 | 27350 | 27300 | 148 |
| 387 | 20231108 | 122400 | 37836712650 | 27300 | 27250 | 27300 | 27250 | 2340 |
| 388 | 20231108 | 122300 | 37772848500 | 27250 | 27250 | 27250 | 27200 | 981 |
| 389 | 20231108 | 122200 | 37746141000 | 27250 | 27300 | 27300 | 27200 | 399 |
| 390 | 20231108 | 122100 | 37735268350 | 27250 | 27300 | 27300 | 27200 | 1838 |
| 391 | 20231108 | 122000 | 37685183100 | 27300 | 27300 | 27300 | 27250 | 1617 |
| 392 | 20231108 | 121900 | 37641053050 | 27250 | 27250 | 27300 | 27250 | 499 |
| 393 | 20231108 | 121800 | 37627454650 | 27250 | 27250 | 27300 | 27200 | 2055 |
| 394 | 20231108 | 121700 | 37571468600 | 27250 | 27250 | 27250 | 27200 | 644 |
| 395 | 20231108 | 121600 | 37553949700 | 27200 | 27200 | 27300 | 27200 | 3276 |
| 396 | 20231108 | 121500 | 37464809550 | 27250 | 27300 | 27300 | 27200 | 2689 |
| 397 | 20231108 | 121400 | 37391527400 | 27300 | 27300 | 27300 | 27250 | 734 |
| 398 | 20231108 | 121300 | 37371524350 | 27300 | 27300 | 27300 | 27250 | 270 |
| 399 | 20231108 | 121200 | 37364160650 | 27250 | 27300 | 27300 | 27250 | 153 |
| 400 | 20231108 | 121100 | 37359986200 | 27250 | 27300 | 27300 | 27250 | 723 |
| 401 | 20231108 | 121000 | 37340267350 | 27300 | 27300 | 27350 | 27250 | 1240 |
| 402 | 20231108 | 120900 | 37306414750 | 27300 | 27250 | 27300 | 27250 | 548 |
| 403 | 20231108 | 120800 | 37291462700 | 27250 | 27300 | 27300 | 27250 | 399 |
| 404 | 20231108 | 120700 | 37280587700 | 27300 | 27350 | 27350 | 27250 | 302 |
| 405 | 20231108 | 120600 | 37272354550 | 27350 | 27350 | 27350 | 27300 | 5429 |
| 406 | 20231108 | 120500 | 37124141350 | 27300 | 27300 | 27400 | 27300 | 885 |
| 407 | 20231108 | 120400 | 37099968900 | 27400 | 27350 | 27400 | 27300 | 2219 |
| 408 | 20231108 | 120300 | 37039296450 | 27400 | 27350 | 27400 | 27350 | 479 |
| 409 | 20231108 | 120200 | 37026194000 | 27350 | 27400 | 27400 | 27350 | 846 |
| 410 | 20231108 | 120100 | 37003055100 | 27350 | 27400 | 27400 | 27350 | 351 |
| 411 | 20231108 | 120000 | 36993454050 | 27350 | 27350 | 27400 | 27350 | 361 |
| 412 | 20231108 | 115900 | 36983568700 | 27400 | 27400 | 27400 | 27350 | 1370 |
| 413 | 20231108 | 115800 | 36946084000 | 27350 | 27400 | 27400 | 27350 | 412 |
| 414 | 20231108 | 115700 | 36934798050 | 27400 | 27400 | 27400 | 27350 | 478 |
| 415 | 20231108 | 115600 | 36921706950 | 27350 | 27300 | 27400 | 27300 | 1063 |
| 416 | 20231108 | 115500 | 36892629250 | 27300 | 27400 | 27400 | 27300 | 7806 |
| 417 | 20231108 | 115400 | 36679132550 | 27400 | 27450 | 27450 | 27400 | 3348 |
| 418 | 20231108 | 115300 | 36587381850 | 27450 | 27450 | 27450 | 27400 | 867 |
| 419 | 20231108 | 115200 | 36563587100 | 27450 | 27450 | 27500 | 27400 | 885 |
| 420 | 20231108 | 115100 | 36539320050 | 27400 | 27450 | 27500 | 27400 | 1712 |
| 421 | 20231108 | 115000 | 36492325650 | 27450 | 27500 | 27500 | 27450 | 489 |
| 422 | 20231108 | 114900 | 36478890000 | 27500 | 27450 | 27500 | 27450 | 488 |
| 423 | 20231108 | 114800 | 36465477500 | 27450 | 27500 | 27500 | 27450 | 248 |
| 424 | 20231108 | 114700 | 36458662300 | 27500 | 27500 | 27500 | 27450 | 311 |
| 425 | 20231108 | 114600 | 36450111200 | 27500 | 27450 | 27500 | 27450 | 827 |
| 426 | 20231108 | 114500 | 36427396850 | 27500 | 27500 | 27500 | 27450 | 923 |
| 427 | 20231108 | 114400 | 36402021150 | 27500 | 27500 | 27500 | 27450 | 2910 |
| 428 | 20231108 | 114300 | 36322004400 | 27500 | 27500 | 27500 | 27450 | 223 |
| 429 | 20231108 | 114200 | 36315875150 | 27500 | 27400 | 27500 | 27350 | 2358 |
| 430 | 20231108 | 114100 | 36251274600 | 27450 | 27400 | 27450 | 27350 | 1650 |
| 431 | 20231108 | 114000 | 36206016400 | 27400 | 27400 | 27400 | 27350 | 556 |
| 432 | 20231108 | 113900 | 36190794800 | 27400 | 27450 | 27450 | 27400 | 1258 |
| 433 | 20231108 | 113800 | 36156309850 | 27450 | 27450 | 27450 | 27400 | 729 |
| 434 | 20231108 | 113700 | 36136326150 | 27450 | 27450 | 27450 | 27400 | 540 |
| 435 | 20231108 | 113600 | 36121516950 | 27450 | 27450 | 27450 | 27400 | 517 |
| 436 | 20231108 | 113500 | 36107342950 | 27450 | 27450 | 27450 | 27400 | 321 |
| 437 | 20231108 | 113400 | 36098534400 | 27450 | 27450 | 27500 | 27400 | 556 |
| 438 | 20231108 | 113300 | 36083274750 | 27500 | 27450 | 27500 | 27450 | 1219 |
| 439 | 20231108 | 113200 | 36049766050 | 27500 | 27450 | 27500 | 27400 | 1118 |
| 440 | 20231108 | 113100 | 36019078950 | 27450 | 27450 | 27450 | 27400 | 706 |
| 441 | 20231108 | 113000 | 35999710300 | 27450 | 27500 | 27500 | 27400 | 1123 |
| 442 | 20231108 | 112900 | 35968879850 | 27450 | 27500 | 27500 | 27400 | 5466 |
| 443 | 20231108 | 112800 | 35818778950 | 27500 | 27550 | 27550 | 27500 | 841 |
| 444 | 20231108 | 112700 | 35795633050 | 27550 | 27500 | 27550 | 27500 | 1605 |
| 445 | 20231108 | 112600 | 35751491400 | 27500 | 27500 | 27500 | 27450 | 697 |
| 446 | 20231108 | 112500 | 35732334300 | 27500 | 27550 | 27550 | 27450 | 3924 |
| 447 | 20231108 | 112400 | 35624414900 | 27550 | 27550 | 27550 | 27500 | 1275 |
| 448 | 20231108 | 112300 | 35589305100 | 27550 | 27550 | 27600 | 27500 | 2063 |
| 449 | 20231108 | 112200 | 35532470400 | 27550 | 27600 | 27600 | 27500 | 5675 |
| 450 | 20231108 | 112100 | 35376132650 | 27550 | 27600 | 27600 | 27550 | 445 |
| 451 | 20231108 | 112000 | 35363861500 | 27600 | 27600 | 27600 | 27550 | 1156 |
| 452 | 20231108 | 111900 | 35331989350 | 27600 | 27550 | 27600 | 27550 | 700 |
| 453 | 20231108 | 111800 | 35312684050 | 27600 | 27600 | 27600 | 27550 | 6573 |
| 454 | 20231108 | 111700 | 35131311550 | 27600 | 27550 | 27600 | 27500 | 5249 |
| 455 | 20231108 | 111600 | 34986680250 | 27550 | 27550 | 27550 | 27500 | 1170 |
| 456 | 20231108 | 111500 | 34954455300 | 27550 | 27550 | 27550 | 27500 | 1086 |
| 457 | 20231108 | 111400 | 34924574000 | 27550 | 27500 | 27550 | 27450 | 5095 |
| 458 | 20231108 | 111300 | 34784454400 | 27450 | 27450 | 27500 | 27450 | 605 |
| 459 | 20231108 | 111200 | 34767827150 | 27500 | 27450 | 27500 | 27450 | 1167 |
| 460 | 20231108 | 111100 | 34735763150 | 27500 | 27450 | 27500 | 27450 | 1096 |
| 461 | 20231108 | 111000 | 34705658000 | 27500 | 27500 | 27500 | 27450 | 1848 |
| 462 | 20231108 | 110900 | 34654899550 | 27500 | 27500 | 27500 | 27450 | 1658 |
| 463 | 20231108 | 110800 | 34609378850 | 27500 | 27450 | 27500 | 27450 | 835 |
| 464 | 20231108 | 110700 | 34586433050 | 27500 | 27400 | 27500 | 27400 | 5105 |
| 465 | 20231108 | 110600 | 34446246050 | 27350 | 27350 | 27400 | 27350 | 1038 |
| 466 | 20231108 | 110500 | 34417807800 | 27350 | 27300 | 27400 | 27300 | 2025 |
| 467 | 20231108 | 110400 | 34362420200 | 27300 | 27350 | 27350 | 27300 | 336 |
| 468 | 20231108 | 110300 | 34353236100 | 27350 | 27450 | 27450 | 27300 | 6580 |
| 469 | 20231108 | 110200 | 34173070350 | 27400 | 27450 | 27450 | 27400 | 727 |
| 470 | 20231108 | 110100 | 34153142050 | 27450 | 27450 | 27450 | 27400 | 798 |
| 471 | 20231108 | 110000 | 34131258300 | 27450 | 27500 | 27500 | 27400 | 876 |
| 472 | 20231108 | 105900 | 34107203100 | 27500 | 27500 | 27500 | 27400 | 3727 |
| 473 | 20231108 | 105800 | 34004895250 | 27500 | 27450 | 27500 | 27450 | 1666 |
| 474 | 20231108 | 105700 | 33959090200 | 27500 | 27450 | 27550 | 27450 | 1718 |
| 475 | 20231108 | 105600 | 33911863750 | 27500 | 27450 | 27550 | 27400 | 9622 |
| 476 | 20231108 | 105500 | 33647445200 | 27400 | 27400 | 27400 | 27350 | 2175 |
| 477 | 20231108 | 105400 | 33587873800 | 27400 | 27350 | 27400 | 27350 | 1175 |
| 478 | 20231108 | 105300 | 33555693450 | 27400 | 27400 | 27400 | 27350 | 607 |
| 479 | 20231108 | 105200 | 33539073100 | 27400 | 27450 | 27450 | 27350 | 1844 |
| 480 | 20231108 | 105100 | 33488546400 | 27450 | 27400 | 27450 | 27350 | 1111 |
| 481 | 20231108 | 105000 | 33458106450 | 27400 | 27400 | 27400 | 27350 | 3919 |
| 482 | 20231108 | 104900 | 33350829150 | 27400 | 27400 | 27400 | 27350 | 684 |
| 483 | 20231108 | 104800 | 33332091550 | 27400 | 27400 | 27450 | 27400 | 1193 |
| 484 | 20231108 | 104700 | 33299389750 | 27400 | 27450 | 27450 | 27400 | 1508 |
| 485 | 20231108 | 104600 | 33258035150 | 27450 | 27500 | 27500 | 27450 | 3516 |
| 486 | 20231108 | 104500 | 33161504550 | 27500 | 27500 | 27500 | 27400 | 2978 |
| 487 | 20231108 | 104400 | 33079738550 | 27450 | 27500 | 27500 | 27450 | 7095 |
| 488 | 20231108 | 104300 | 32884967350 | 27500 | 27450 | 27500 | 27400 | 2681 |
| 489 | 20231108 | 104200 | 32811336400 | 27400 | 27350 | 27500 | 27350 | 5209 |
| 490 | 20231108 | 104100 | 32668450300 | 27350 | 27400 | 27450 | 27350 | 1967 |
| 491 | 20231108 | 104000 | 32614544950 | 27400 | 27300 | 27450 | 27250 | 5001 |
| 492 | 20231108 | 103900 | 32477713650 | 27300 | 27350 | 27350 | 27250 | 671 |
| 493 | 20231108 | 103800 | 32459391900 | 27300 | 27250 | 27300 | 27200 | 2917 |
| 494 | 20231108 | 103700 | 32379822650 | 27250 | 27300 | 27300 | 27200 | 956 |
| 495 | 20231108 | 103600 | 32353775200 | 27300 | 27300 | 27300 | 27200 | 4060 |
| 496 | 20231108 | 103500 | 32243189950 | 27300 | 27300 | 27300 | 27250 | 288 |
| 497 | 20231108 | 103400 | 32235332300 | 27300 | 27250 | 27300 | 27200 | 4595 |
| 498 | 20231108 | 103300 | 32110119250 | 27250 | 27250 | 27300 | 27200 | 3075 |
| 499 | 20231108 | 103200 | 32026300050 | 27200 | 27200 | 27300 | 27200 | 2221 |
| 500 | 20231108 | 103100 | 31965764500 | 27200 | 27250 | 27250 | 27150 | 872 |
| 501 | 20231108 | 103000 | 31942042750 | 27250 | 27150 | 27250 | 27100 | 5231 |
| 502 | 20231108 | 102900 | 31799958500 | 27150 | 27150 | 27150 | 27100 | 1527 |
| 503 | 20231108 | 102800 | 31758564350 | 27100 | 27100 | 27150 | 27100 | 1796 |
| 504 | 20231108 | 102700 | 31709851800 | 27100 | 27150 | 27200 | 27050 | 10871 |
| 505 | 20231108 | 102600 | 31415132600 | 27150 | 27200 | 27200 | 27100 | 2400 |
| 506 | 20231108 | 102500 | 31349985750 | 27200 | 27150 | 27200 | 27100 | 2124 |
| 507 | 20231108 | 102400 | 31292337200 | 27150 | 27050 | 27150 | 27050 | 5197 |
| 508 | 20231108 | 102300 | 31151576500 | 27100 | 27150 | 27150 | 27050 | 12459 |
| 509 | 20231108 | 102200 | 30813998900 | 27100 | 27150 | 27200 | 27100 | 7181 |
| 510 | 20231108 | 102100 | 30619214150 | 27100 | 27200 | 27200 | 27100 | 14912 |
| 511 | 20231108 | 102000 | 30214308350 | 27200 | 27250 | 27300 | 27150 | 12301 |
| 512 | 20231108 | 101900 | 29879828050 | 27300 | 27400 | 27400 | 27250 | 10511 |
| 513 | 20231108 | 101800 | 29593103700 | 27400 | 27400 | 27450 | 27300 | 4891 |
| 514 | 20231108 | 101700 | 29459307150 | 27450 | 27450 | 27450 | 27400 | 2043 |
| 515 | 20231108 | 101600 | 29403268150 | 27450 | 27500 | 27500 | 27400 | 3296 |
| 516 | 20231108 | 101500 | 29312800050 | 27500 | 27450 | 27500 | 27450 | 406 |
| 517 | 20231108 | 101400 | 29301636450 | 27500 | 27550 | 27550 | 27400 | 5174 |
| 518 | 20231108 | 101300 | 29159491150 | 27500 | 27550 | 27550 | 27500 | 1488 |
| 519 | 20231108 | 101200 | 29118518400 | 27550 | 27600 | 27600 | 27550 | 3669 |
| 520 | 20231108 | 101100 | 29017400500 | 27600 | 27600 | 27650 | 27550 | 5094 |
| 521 | 20231108 | 101000 | 28876781000 | 27650 | 27600 | 27650 | 27550 | 5853 |
| 522 | 20231108 | 100900 | 28715244650 | 27600 | 27500 | 27600 | 27500 | 3438 |
| 523 | 20231108 | 100800 | 28620523650 | 27550 | 27450 | 27550 | 27400 | 5900 |
| 524 | 20231108 | 100700 | 28458268550 | 27450 | 27450 | 27450 | 27400 | 1273 |
| 525 | 20231108 | 100600 | 28423326700 | 27450 | 27500 | 27500 | 27350 | 2249 |
| 526 | 20231108 | 100500 | 28361693200 | 27400 | 27400 | 27500 | 27400 | 3991 |
| 527 | 20231108 | 100400 | 28252196250 | 27450 | 27500 | 27500 | 27350 | 4592 |
| 528 | 20231108 | 100300 | 28126252100 | 27500 | 27500 | 27550 | 27450 | 8114 |
| 529 | 20231108 | 100200 | 27903130850 | 27500 | 27350 | 27500 | 27300 | 9599 |
| 530 | 20231108 | 100100 | 27639979650 | 27350 | 27400 | 27400 | 27300 | 2288 |
| 531 | 20231108 | 100000 | 27577402200 | 27350 | 27350 | 27400 | 27300 | 1941 |
| 532 | 20231108 | 095900 | 27524314200 | 27350 | 27400 | 27400 | 27300 | 1795 |
| 533 | 20231108 | 095800 | 27475221950 | 27400 | 27350 | 27400 | 27300 | 1830 |
| 534 | 20231108 | 095700 | 27425179450 | 27350 | 27450 | 27450 | 27350 | 2358 |
| 535 | 20231108 | 095600 | 27360617800 | 27450 | 27300 | 27450 | 27250 | 3821 |
| 536 | 20231108 | 095500 | 27256066700 | 27300 | 27300 | 27300 | 27250 | 4059 |
| 537 | 20231108 | 095400 | 27145273550 | 27250 | 27350 | 27350 | 27250 | 2294 |
| 538 | 20231108 | 095300 | 27082647750 | 27350 | 27400 | 27400 | 27250 | 3366 |
| 539 | 20231108 | 095200 | 26990701750 | 27350 | 27400 | 27450 | 27350 | 4008 |
| 540 | 20231108 | 095100 | 26880740350 | 27400 | 27300 | 27450 | 27200 | 6413 |
| 541 | 20231108 | 095000 | 26705431600 | 27300 | 27250 | 27350 | 27250 | 5766 |
| 542 | 20231108 | 094900 | 26548200500 | 27300 | 27250 | 27350 | 27200 | 2982 |
| 543 | 20231108 | 094800 | 26466917950 | 27250 | 27400 | 27450 | 27250 | 11072 |
| 544 | 20231108 | 094700 | 26163952150 | 27450 | 27450 | 27450 | 27400 | 422 |
| 545 | 20231108 | 094600 | 26152377550 | 27450 | 27350 | 27450 | 27300 | 5555 |
| 546 | 20231108 | 094500 | 26000256400 | 27350 | 27350 | 27400 | 27300 | 1707 |
| 547 | 20231108 | 094400 | 25953591250 | 27350 | 27300 | 27400 | 27250 | 4366 |
| 548 | 20231108 | 094300 | 25834208200 | 27350 | 27350 | 27350 | 27250 | 14257 |
| 549 | 20231108 | 094200 | 25445233550 | 27350 | 27300 | 27350 | 27250 | 4788 |
| 550 | 20231108 | 094100 | 25314391550 | 27300 | 27300 | 27300 | 27200 | 5869 |
| 551 | 20231108 | 094000 | 25154475000 | 27250 | 27100 | 27250 | 27100 | 15921 |
| 552 | 20231108 | 093900 | 24722109650 | 27100 | 27250 | 27250 | 27100 | 24178 |
| 553 | 20231108 | 093800 | 24064912000 | 27200 | 27400 | 27450 | 27200 | 27295 |
| 554 | 20231108 | 093700 | 23319199250 | 27450 | 27450 | 27500 | 27400 | 4183 |
| 555 | 20231108 | 093600 | 23204445800 | 27400 | 27450 | 27500 | 27400 | 8179 |
| 556 | 20231108 | 093500 | 22980030650 | 27450 | 27600 | 27650 | 27450 | 19931 |
| 557 | 20231108 | 093400 | 22431295300 | 27650 | 27600 | 27650 | 27550 | 3421 |
| 558 | 20231108 | 093300 | 22336799000 | 27600 | 27550 | 27650 | 27550 | 4471 |
| 559 | 20231108 | 093200 | 22213482550 | 27600 | 27600 | 27600 | 27500 | 8904 |
| 560 | 20231108 | 093100 | 21968118200 | 27600 | 27600 | 27700 | 27550 | 6217 |
| 561 | 20231108 | 093000 | 21796502750 | 27600 | 27700 | 27700 | 27600 | 5377 |
| 562 | 20231108 | 092900 | 21647811250 | 27700 | 27500 | 27700 | 27500 | 8198 |
| 563 | 20231108 | 092800 | 21421390550 | 27550 | 27600 | 27600 | 27500 | 6710 |
| 564 | 20231108 | 092700 | 21236493000 | 27600 | 27550 | 27600 | 27500 | 4713 |
| 565 | 20231108 | 092600 | 21106683850 | 27550 | 27500 | 27550 | 27500 | 4035 |
| 566 | 20231108 | 092500 | 20995541700 | 27500 | 27600 | 27600 | 27500 | 5250 |
| 567 | 20231108 | 092400 | 20850879250 | 27600 | 27600 | 27650 | 27550 | 15889 |
| 568 | 20231108 | 092300 | 20412569450 | 27600 | 27700 | 27700 | 27600 | 7643 |
| 569 | 20231108 | 092200 | 20201363300 | 27700 | 27600 | 27700 | 27600 | 11107 |
| 570 | 20231108 | 092100 | 19894075800 | 27650 | 27700 | 27700 | 27600 | 11802 |
| 571 | 20231108 | 092000 | 19567571100 | 27700 | 27800 | 27800 | 27650 | 8375 |
| 572 | 20231108 | 091900 | 19335283550 | 27800 | 27600 | 27800 | 27600 | 11967 |
| 573 | 20231108 | 091800 | 19003960400 | 27600 | 27450 | 27600 | 27350 | 16387 |
| 574 | 20231108 | 091700 | 18553488750 | 27450 | 27300 | 27450 | 27250 | 23424 |
| 575 | 20231108 | 091600 | 17913331200 | 27250 | 27500 | 27500 | 27250 | 28757 |
| 576 | 20231108 | 091500 | 17126190050 | 27550 | 27500 | 27550 | 27450 | 17506 |
| 577 | 20231108 | 091400 | 16645243100 | 27500 | 27600 | 27650 | 27450 | 23562 |
| 578 | 20231108 | 091300 | 15996436000 | 27650 | 27500 | 27650 | 27450 | 9997 |
| 579 | 20231108 | 091200 | 15721001350 | 27450 | 27600 | 27600 | 27400 | 32126 |
| 580 | 20231108 | 091100 | 14837859300 | 27550 | 27650 | 27650 | 27550 | 28240 |
| 581 | 20231108 | 091000 | 14059065150 | 27600 | 27850 | 27950 | 27600 | 50478 |
| 582 | 20231108 | 090900 | 12656867400 | 27850 | 27850 | 27950 | 27800 | 13529 |
| 583 | 20231108 | 090800 | 12279905850 | 27950 | 27850 | 27950 | 27850 | 15086 |
| 584 | 20231108 | 090700 | 11859035800 | 27850 | 28100 | 28100 | 27850 | 38578 |
| 585 | 20231108 | 090600 | 10779045550 | 28100 | 27850 | 28100 | 27850 | 33791 |
| 586 | 20231108 | 090500 | 9832875850 | 27900 | 27750 | 27900 | 27700 | 30589 |
| 587 | 20231108 | 090400 | 8983936100 | 27750 | 28000 | 28050 | 27700 | 50889 |
| 588 | 20231108 | 090300 | 7565101150 | 28000 | 27900 | 28000 | 27850 | 49638 |
| 589 | 20231108 | 090200 | 6177960650 | 27850 | 27950 | 27950 | 27800 | 30766 |
| 590 | 20231108 | 090100 | 5320518700 | 27950 | 27950 | 28000 | 27650 | 63175 |
| 591 | 20231108 | 090000 | 3560790900 | 27950 | 27850 | 28000 | 27550 | 127968 |