31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 9246 |
| 3 | 20231113 | 183200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20231113 | 183100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20231113 | 183000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20231113 | 182900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20231113 | 182800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20231113 | 182700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20231113 | 182600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20231113 | 182500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20231113 | 182400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20231113 | 182300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20231113 | 182200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20231113 | 182100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20231113 | 182000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20231113 | 181900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20231113 | 181800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20231113 | 181700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20231113 | 181600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20231113 | 181500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20231113 | 181400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20231113 | 181300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20231113 | 181200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20231113 | 181100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20231113 | 181000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20231113 | 180900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20231113 | 180800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20231113 | 180700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20231113 | 180600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20231113 | 180500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20231113 | 180400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20231113 | 180300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 9246 |
| 33 | 20231113 | 180200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20231113 | 180100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20231113 | 180000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20231113 | 175900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20231113 | 175800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20231113 | 175700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20231113 | 175600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20231113 | 175500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20231113 | 175400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20231113 | 175300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20231113 | 175200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20231113 | 175100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20231113 | 175000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20231113 | 174900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20231113 | 174800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20231113 | 174700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20231113 | 174600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20231113 | 174500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20231113 | 174400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20231113 | 174300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20231113 | 174200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20231113 | 174100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20231113 | 174000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20231113 | 173900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20231113 | 173800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20231113 | 173700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20231113 | 173600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20231113 | 173500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20231113 | 173400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20231113 | 173300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 9246 |
| 63 | 20231113 | 173200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20231113 | 173100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20231113 | 173000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20231113 | 172900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20231113 | 172800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20231113 | 172700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20231113 | 172600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20231113 | 172500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20231113 | 172400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20231113 | 172300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20231113 | 172200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20231113 | 172100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20231113 | 172000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20231113 | 171900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20231113 | 171800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20231113 | 171700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20231113 | 171600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20231113 | 171500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20231113 | 171400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20231113 | 171300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20231113 | 171200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20231113 | 171100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20231113 | 171000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20231113 | 170900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20231113 | 170800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20231113 | 170700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20231113 | 170600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20231113 | 170500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20231113 | 170400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20231113 | 170300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 9246 |
| 93 | 20231113 | 170200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20231113 | 170100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20231113 | 170000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20231113 | 165900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20231113 | 165800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20231113 | 165700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20231113 | 165600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20231113 | 165500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20231113 | 165400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20231113 | 165300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20231113 | 165200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20231113 | 165100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20231113 | 165000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20231113 | 164900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20231113 | 164800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20231113 | 164700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20231113 | 164600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20231113 | 164500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20231113 | 164400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20231113 | 164300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20231113 | 164200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20231113 | 164100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20231113 | 164000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20231113 | 163900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20231113 | 163800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20231113 | 163700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20231113 | 163600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20231113 | 163500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20231113 | 163400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20231113 | 163300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 9246 |
| 123 | 20231113 | 163200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20231113 | 163100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20231113 | 163000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20231113 | 162900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20231113 | 162800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20231113 | 162700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20231113 | 162600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20231113 | 162500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20231113 | 162400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20231113 | 162300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20231113 | 162200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20231113 | 162100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20231113 | 162000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20231113 | 161900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20231113 | 161800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20231113 | 161700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20231113 | 161600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20231113 | 161500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20231113 | 161400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20231113 | 161300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20231113 | 161200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20231113 | 161100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20231113 | 161000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20231113 | 160900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20231113 | 160800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20231113 | 160700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20231113 | 160600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20231113 | 160500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20231113 | 160400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20231113 | 160300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 9246 |
| 153 | 20231113 | 160200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20231113 | 160100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20231113 | 160000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20231113 | 155900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20231113 | 155800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20231113 | 155700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20231113 | 155600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20231113 | 155500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20231113 | 155400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20231113 | 155300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20231113 | 155200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20231113 | 155100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20231113 | 155000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20231113 | 154900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20231113 | 154800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20231113 | 154700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20231113 | 154600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20231113 | 154500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20231113 | 154400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20231113 | 154300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20231113 | 154200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20231113 | 154100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20231113 | 154000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20231113 | 153900 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20231113 | 153800 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20231113 | 153700 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20231113 | 153600 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20231113 | 153500 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20231113 | 153400 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20231113 | 153300 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 9246 |
| 183 | 20231113 | 153200 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20231113 | 153100 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20231113 | 153000 | 18281431100 | 29350 | 29350 | 29350 | 29350 | 9246 |
| 186 | 20231113 | 152900 | 18010061000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20231113 | 152800 | 18010061000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20231113 | 152700 | 18010061000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20231113 | 152600 | 18010061000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20231113 | 152500 | 18010061000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20231113 | 152400 | 18010061000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20231113 | 152300 | 18010061000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20231113 | 152200 | 18010061000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20231113 | 152100 | 18010061000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20231113 | 152000 | 18010061000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20231113 | 151900 | 18010061000 | 29250 | 29200 | 29300 | 29200 | 1082 |
| 197 | 20231113 | 151800 | 17978410300 | 29200 | 29200 | 29250 | 29200 | 395 |
| 198 | 20231113 | 151700 | 17966873000 | 29200 | 29200 | 29250 | 29200 | 442 |
| 199 | 20231113 | 151600 | 17953949350 | 29200 | 29250 | 29250 | 29200 | 2287 |
| 200 | 20231113 | 151500 | 17887149700 | 29250 | 29200 | 29250 | 29150 | 203 |
| 201 | 20231113 | 151400 | 17881220900 | 29250 | 29200 | 29250 | 29200 | 791 |
| 202 | 20231113 | 151300 | 17858120200 | 29250 | 29200 | 29250 | 29150 | 1067 |
| 203 | 20231113 | 151200 | 17826955000 | 29200 | 29250 | 29250 | 29200 | 2189 |
| 204 | 20231113 | 151100 | 17763028600 | 29250 | 29300 | 29300 | 29200 | 1739 |
| 205 | 20231113 | 151000 | 17712142500 | 29300 | 29300 | 29300 | 29250 | 235 |
| 206 | 20231113 | 150900 | 17705264000 | 29300 | 29300 | 29350 | 29250 | 2339 |
| 207 | 20231113 | 150800 | 17636742000 | 29350 | 29300 | 29350 | 29300 | 71 |
| 208 | 20231113 | 150700 | 17634659950 | 29350 | 29300 | 29350 | 29300 | 427 |
| 209 | 20231113 | 150600 | 17622139150 | 29300 | 29350 | 29350 | 29250 | 916 |
| 210 | 20231113 | 150500 | 17595293800 | 29300 | 29300 | 29350 | 29300 | 625 |
| 211 | 20231113 | 150400 | 17576977400 | 29300 | 29400 | 29400 | 29300 | 1171 |
| 212 | 20231113 | 150300 | 17542602800 | 29400 | 29350 | 29400 | 29300 | 643 |
| 213 | 20231113 | 150200 | 17523718500 | 29350 | 29300 | 29400 | 29300 | 2205 |
| 214 | 20231113 | 150100 | 17459101950 | 29350 | 29400 | 29400 | 29300 | 697 |
| 215 | 20231113 | 150000 | 17438641800 | 29400 | 29350 | 29400 | 29350 | 262 |
| 216 | 20231113 | 145900 | 17430943000 | 29350 | 29400 | 29400 | 29350 | 1408 |
| 217 | 20231113 | 145800 | 17389585350 | 29450 | 29400 | 29450 | 29350 | 374 |
| 218 | 20231113 | 145700 | 17378585050 | 29450 | 29400 | 29450 | 29350 | 1204 |
| 219 | 20231113 | 145600 | 17343190400 | 29350 | 29350 | 29450 | 29350 | 991 |
| 220 | 20231113 | 145500 | 17314054900 | 29400 | 29400 | 29450 | 29300 | 1362 |
| 221 | 20231113 | 145400 | 17274037800 | 29450 | 29350 | 29450 | 29350 | 724 |
| 222 | 20231113 | 145300 | 17252734200 | 29400 | 29350 | 29450 | 29350 | 1567 |
| 223 | 20231113 | 145200 | 17206665700 | 29300 | 29400 | 29400 | 29300 | 974 |
| 224 | 20231113 | 145100 | 17178045000 | 29400 | 29350 | 29400 | 29300 | 828 |
| 225 | 20231113 | 145000 | 17153754400 | 29350 | 29350 | 29400 | 29300 | 569 |
| 226 | 20231113 | 144900 | 17137059600 | 29350 | 29300 | 29350 | 29300 | 778 |
| 227 | 20231113 | 144800 | 17114241050 | 29300 | 29300 | 29400 | 29300 | 595 |
| 228 | 20231113 | 144700 | 17096789950 | 29350 | 29250 | 29350 | 29250 | 807 |
| 229 | 20231113 | 144600 | 17073126800 | 29250 | 29250 | 29350 | 29250 | 1390 |
| 230 | 20231113 | 144500 | 17032412900 | 29250 | 29250 | 29300 | 29200 | 1822 |
| 231 | 20231113 | 144400 | 16979105350 | 29300 | 29350 | 29350 | 29250 | 3874 |
| 232 | 20231113 | 144300 | 16865558450 | 29400 | 29350 | 29450 | 29350 | 1172 |
| 233 | 20231113 | 144200 | 16831134950 | 29350 | 29400 | 29450 | 29350 | 759 |
| 234 | 20231113 | 144100 | 16808794400 | 29400 | 29450 | 29450 | 29350 | 854 |
| 235 | 20231113 | 144000 | 16783669550 | 29450 | 29450 | 29450 | 29400 | 891 |
| 236 | 20231113 | 143900 | 16757455050 | 29450 | 29400 | 29550 | 29350 | 993 |
| 237 | 20231113 | 143800 | 16728213700 | 29400 | 29500 | 29500 | 29350 | 944 |
| 238 | 20231113 | 143700 | 16700452050 | 29450 | 29450 | 29500 | 29400 | 1318 |
| 239 | 20231113 | 143600 | 16661672650 | 29500 | 29450 | 29500 | 29400 | 837 |
| 240 | 20231113 | 143500 | 16637008500 | 29450 | 29550 | 29550 | 29400 | 1304 |
| 241 | 20231113 | 143400 | 16598577800 | 29550 | 29500 | 29550 | 29450 | 483 |
| 242 | 20231113 | 143300 | 16584317350 | 29500 | 29600 | 29600 | 29450 | 1977 |
| 243 | 20231113 | 143200 | 16525970000 | 29550 | 29600 | 29650 | 29500 | 1388 |
| 244 | 20231113 | 143100 | 16484942850 | 29550 | 29600 | 29600 | 29500 | 2138 |
| 245 | 20231113 | 143000 | 16421759950 | 29550 | 29650 | 29650 | 29550 | 1534 |
| 246 | 20231113 | 142900 | 16376305600 | 29650 | 29650 | 29700 | 29600 | 1669 |
| 247 | 20231113 | 142800 | 16326828750 | 29700 | 29650 | 29700 | 29600 | 1198 |
| 248 | 20231113 | 142700 | 16291280700 | 29700 | 29700 | 29700 | 29600 | 1385 |
| 249 | 20231113 | 142600 | 16250185100 | 29700 | 29700 | 29700 | 29600 | 1288 |
| 250 | 20231113 | 142500 | 16211957800 | 29650 | 29650 | 29700 | 29550 | 2247 |
| 251 | 20231113 | 142400 | 16145273950 | 29650 | 29700 | 29700 | 29500 | 3933 |
| 252 | 20231113 | 142300 | 16028728850 | 29650 | 29700 | 29700 | 29650 | 1831 |
| 253 | 20231113 | 142200 | 15974383950 | 29700 | 29650 | 29700 | 29600 | 2705 |
| 254 | 20231113 | 142100 | 15894151900 | 29700 | 29650 | 29700 | 29600 | 2350 |
| 255 | 20231113 | 142000 | 15824404600 | 29700 | 29700 | 29700 | 29650 | 4534 |
| 256 | 20231113 | 141900 | 15689898100 | 29700 | 29650 | 29700 | 29600 | 5305 |
| 257 | 20231113 | 141800 | 15532591000 | 29650 | 29550 | 29650 | 29500 | 12271 |
| 258 | 20231113 | 141700 | 15169593850 | 29550 | 29500 | 29550 | 29450 | 15245 |
| 259 | 20231113 | 141600 | 14719730800 | 29500 | 29450 | 29500 | 29400 | 2268 |
| 260 | 20231113 | 141500 | 14652912500 | 29450 | 29400 | 29450 | 29400 | 1544 |
| 261 | 20231113 | 141400 | 14607468600 | 29400 | 29500 | 29500 | 29350 | 1689 |
| 262 | 20231113 | 141300 | 14557744550 | 29450 | 29500 | 29500 | 29450 | 2779 |
| 263 | 20231113 | 141200 | 14475882100 | 29500 | 29500 | 29500 | 29450 | 3446 |
| 264 | 20231113 | 141100 | 14374261100 | 29450 | 29500 | 29500 | 29400 | 1457 |
| 265 | 20231113 | 141000 | 14331332100 | 29450 | 29450 | 29500 | 29400 | 1954 |
| 266 | 20231113 | 140900 | 14273764500 | 29500 | 29450 | 29500 | 29400 | 1582 |
| 267 | 20231113 | 140800 | 14227197350 | 29400 | 29350 | 29450 | 29350 | 927 |
| 268 | 20231113 | 140700 | 14199914700 | 29400 | 29350 | 29450 | 29350 | 1861 |
| 269 | 20231113 | 140600 | 14145257650 | 29400 | 29300 | 29400 | 29300 | 1015 |
| 270 | 20231113 | 140500 | 14115437700 | 29350 | 29400 | 29450 | 29300 | 820 |
| 271 | 20231113 | 140400 | 14091381250 | 29350 | 29300 | 29450 | 29300 | 564 |
| 272 | 20231113 | 140300 | 14074804200 | 29450 | 29400 | 29450 | 29350 | 954 |
| 273 | 20231113 | 140200 | 14046778950 | 29350 | 29500 | 29500 | 29350 | 1685 |
| 274 | 20231113 | 140100 | 13997224500 | 29450 | 29450 | 29450 | 29400 | 1457 |
| 275 | 20231113 | 140000 | 13954320700 | 29400 | 29450 | 29450 | 29350 | 1750 |
| 276 | 20231113 | 135900 | 13902816450 | 29450 | 29400 | 29450 | 29350 | 3142 |
| 277 | 20231113 | 135800 | 13810306650 | 29400 | 29350 | 29400 | 29350 | 1206 |
| 278 | 20231113 | 135700 | 13774856750 | 29400 | 29350 | 29450 | 29350 | 670 |
| 279 | 20231113 | 135600 | 13755158950 | 29400 | 29450 | 29450 | 29350 | 1007 |
| 280 | 20231113 | 135500 | 13725534100 | 29450 | 29400 | 29450 | 29400 | 1929 |
| 281 | 20231113 | 135400 | 13668770250 | 29400 | 29400 | 29400 | 29350 | 3280 |
| 282 | 20231113 | 135300 | 13572366500 | 29400 | 29400 | 29400 | 29350 | 512 |
| 283 | 20231113 | 135200 | 13557319900 | 29400 | 29300 | 29400 | 29300 | 762 |
| 284 | 20231113 | 135100 | 13534946550 | 29350 | 29350 | 29400 | 29300 | 940 |
| 285 | 20231113 | 135000 | 13507352900 | 29350 | 29350 | 29400 | 29300 | 1117 |
| 286 | 20231113 | 134900 | 13474544350 | 29300 | 29350 | 29400 | 29300 | 895 |
| 287 | 20231113 | 134800 | 13448281900 | 29350 | 29350 | 29400 | 29300 | 592 |
| 288 | 20231113 | 134700 | 13430912100 | 29350 | 29400 | 29400 | 29300 | 932 |
| 289 | 20231113 | 134600 | 13403538250 | 29350 | 29350 | 29400 | 29350 | 699 |
| 290 | 20231113 | 134500 | 13382998650 | 29350 | 29350 | 29400 | 29300 | 600 |
| 291 | 20231113 | 134400 | 13365370500 | 29400 | 29350 | 29400 | 29350 | 996 |
| 292 | 20231113 | 134300 | 13336119150 | 29350 | 29400 | 29400 | 29300 | 1864 |
| 293 | 20231113 | 134200 | 13281383500 | 29350 | 29300 | 29400 | 29300 | 614 |
| 294 | 20231113 | 134100 | 13263337000 | 29350 | 29350 | 29400 | 29300 | 559 |
| 295 | 20231113 | 134000 | 13246920850 | 29350 | 29400 | 29400 | 29350 | 1123 |
| 296 | 20231113 | 133900 | 13213928000 | 29350 | 29400 | 29400 | 29350 | 570 |
| 297 | 20231113 | 133800 | 13197176250 | 29350 | 29400 | 29400 | 29350 | 788 |
| 298 | 20231113 | 133700 | 13174020300 | 29400 | 29400 | 29400 | 29350 | 670 |
| 299 | 20231113 | 133600 | 13154324900 | 29400 | 29300 | 29400 | 29250 | 668 |
| 300 | 20231113 | 133500 | 13134730300 | 29250 | 29300 | 29350 | 29250 | 3945 |
| 301 | 20231113 | 133400 | 13018988450 | 29300 | 29350 | 29350 | 29250 | 1270 |
| 302 | 20231113 | 133300 | 12981758750 | 29350 | 29300 | 29350 | 29300 | 841 |
| 303 | 20231113 | 133200 | 12957089850 | 29300 | 29350 | 29350 | 29300 | 668 |
| 304 | 20231113 | 133100 | 12937502150 | 29350 | 29350 | 29350 | 29300 | 618 |
| 305 | 20231113 | 133000 | 12919379600 | 29300 | 29350 | 29350 | 29300 | 554 |
| 306 | 20231113 | 132900 | 12903125750 | 29300 | 29350 | 29350 | 29250 | 1231 |
| 307 | 20231113 | 132800 | 12867035750 | 29300 | 29350 | 29350 | 29250 | 203 |
| 308 | 20231113 | 132700 | 12861086650 | 29350 | 29350 | 29350 | 29250 | 1462 |
| 309 | 20231113 | 132600 | 12818236700 | 29300 | 29350 | 29350 | 29300 | 504 |
| 310 | 20231113 | 132500 | 12803450600 | 29300 | 29300 | 29350 | 29250 | 782 |
| 311 | 20231113 | 132400 | 12780533300 | 29300 | 29300 | 29350 | 29250 | 1560 |
| 312 | 20231113 | 132300 | 12734824950 | 29250 | 29250 | 29300 | 29250 | 851 |
| 313 | 20231113 | 132200 | 12709903400 | 29300 | 29250 | 29300 | 29200 | 494 |
| 314 | 20231113 | 132100 | 12695436250 | 29300 | 29300 | 29300 | 29200 | 587 |
| 315 | 20231113 | 132000 | 12678254100 | 29300 | 29300 | 29300 | 29200 | 1011 |
| 316 | 20231113 | 131900 | 12648696250 | 29300 | 29300 | 29300 | 29250 | 538 |
| 317 | 20231113 | 131800 | 12632936600 | 29250 | 29300 | 29300 | 29250 | 458 |
| 318 | 20231113 | 131700 | 12619528800 | 29300 | 29300 | 29300 | 29200 | 874 |
| 319 | 20231113 | 131600 | 12593940300 | 29300 | 29350 | 29350 | 29200 | 681 |
| 320 | 20231113 | 131500 | 12574001150 | 29300 | 29300 | 29350 | 29250 | 377 |
| 321 | 20231113 | 131400 | 12562942700 | 29300 | 29300 | 29350 | 29250 | 358 |
| 322 | 20231113 | 131300 | 12552451550 | 29350 | 29200 | 29350 | 29200 | 509 |
| 323 | 20231113 | 131200 | 12537562100 | 29250 | 29250 | 29300 | 29200 | 1291 |
| 324 | 20231113 | 131100 | 12499799750 | 29300 | 29300 | 29350 | 29250 | 718 |
| 325 | 20231113 | 131000 | 12478759100 | 29300 | 29400 | 29400 | 29300 | 600 |
| 326 | 20231113 | 130900 | 12461147100 | 29350 | 29350 | 29400 | 29350 | 459 |
| 327 | 20231113 | 130800 | 12447656750 | 29350 | 29350 | 29400 | 29300 | 360 |
| 328 | 20231113 | 130700 | 12437091200 | 29300 | 29350 | 29350 | 29300 | 530 |
| 329 | 20231113 | 130600 | 12421549000 | 29350 | 29350 | 29350 | 29300 | 632 |
| 330 | 20231113 | 130500 | 12403002700 | 29350 | 29350 | 29350 | 29300 | 492 |
| 331 | 20231113 | 130400 | 12388575300 | 29300 | 29350 | 29350 | 29300 | 636 |
| 332 | 20231113 | 130300 | 12369915850 | 29300 | 29350 | 29400 | 29300 | 637 |
| 333 | 20231113 | 130200 | 12351231200 | 29350 | 29400 | 29400 | 29300 | 925 |
| 334 | 20231113 | 130100 | 12324078950 | 29400 | 29350 | 29400 | 29350 | 1466 |
| 335 | 20231113 | 130000 | 12281033300 | 29400 | 29400 | 29400 | 29350 | 395 |
| 336 | 20231113 | 125900 | 12269422900 | 29350 | 29400 | 29400 | 29350 | 993 |
| 337 | 20231113 | 125800 | 12240247350 | 29400 | 29400 | 29400 | 29350 | 538 |
| 338 | 20231113 | 125700 | 12224445300 | 29350 | 29400 | 29400 | 29350 | 452 |
| 339 | 20231113 | 125600 | 12211158700 | 29350 | 29400 | 29400 | 29350 | 989 |
| 340 | 20231113 | 125500 | 12182115950 | 29400 | 29400 | 29450 | 29350 | 731 |
| 341 | 20231113 | 125400 | 12160623750 | 29350 | 29400 | 29450 | 29350 | 745 |
| 342 | 20231113 | 125300 | 12138712750 | 29400 | 29400 | 29400 | 29350 | 301 |
| 343 | 20231113 | 125200 | 12129864600 | 29400 | 29400 | 29450 | 29350 | 831 |
| 344 | 20231113 | 125100 | 12105430450 | 29400 | 29400 | 29450 | 29350 | 1127 |
| 345 | 20231113 | 125000 | 12072288850 | 29400 | 29450 | 29450 | 29350 | 985 |
| 346 | 20231113 | 124900 | 12043308200 | 29450 | 29450 | 29500 | 29450 | 1939 |
| 347 | 20231113 | 124800 | 11986149300 | 29450 | 29400 | 29500 | 29400 | 8720 |
| 348 | 20231113 | 124700 | 11729291000 | 29400 | 29350 | 29450 | 29350 | 2413 |
| 349 | 20231113 | 124600 | 11658348900 | 29400 | 29350 | 29400 | 29350 | 699 |
| 350 | 20231113 | 124500 | 11637812800 | 29400 | 29400 | 29450 | 29350 | 3439 |
| 351 | 20231113 | 124400 | 11536694250 | 29400 | 29300 | 29450 | 29300 | 15402 |
| 352 | 20231113 | 124300 | 11084389400 | 29300 | 29300 | 29300 | 29250 | 425 |
| 353 | 20231113 | 124200 | 11071943800 | 29300 | 29250 | 29300 | 29250 | 1889 |
| 354 | 20231113 | 124100 | 11016599000 | 29300 | 29250 | 29300 | 29200 | 1427 |
| 355 | 20231113 | 124000 | 10974864950 | 29200 | 29300 | 29300 | 29200 | 1063 |
| 356 | 20231113 | 123900 | 10943774500 | 29250 | 29300 | 29300 | 29250 | 1150 |
| 357 | 20231113 | 123800 | 10910116800 | 29300 | 29250 | 29300 | 29250 | 403 |
| 358 | 20231113 | 123700 | 10898321500 | 29250 | 29250 | 29300 | 29200 | 2167 |
| 359 | 20231113 | 123600 | 10834960100 | 29250 | 29250 | 29250 | 29200 | 641 |
| 360 | 20231113 | 123500 | 10816218600 | 29200 | 29150 | 29250 | 29150 | 798 |
| 361 | 20231113 | 123400 | 10792915300 | 29200 | 29150 | 29200 | 29150 | 6003 |
| 362 | 20231113 | 123300 | 10617878300 | 29150 | 29150 | 29150 | 29050 | 1271 |
| 363 | 20231113 | 123200 | 10580861600 | 29100 | 29150 | 29150 | 29050 | 907 |
| 364 | 20231113 | 123100 | 10554451900 | 29150 | 29200 | 29200 | 29100 | 303 |
| 365 | 20231113 | 123000 | 10545619000 | 29150 | 29100 | 29200 | 29100 | 274 |
| 366 | 20231113 | 122900 | 10537628800 | 29200 | 29100 | 29200 | 29050 | 998 |
| 367 | 20231113 | 122800 | 10508524450 | 29100 | 29150 | 29150 | 29050 | 268 |
| 368 | 20231113 | 122700 | 10500725000 | 29150 | 29100 | 29150 | 29100 | 203 |
| 369 | 20231113 | 122600 | 10494809550 | 29150 | 29050 | 29150 | 29000 | 371 |
| 370 | 20231113 | 122500 | 10484016700 | 29100 | 29050 | 29100 | 29000 | 1157 |
| 371 | 20231113 | 122400 | 10450424800 | 29050 | 29050 | 29100 | 29000 | 667 |
| 372 | 20231113 | 122300 | 10431034150 | 29050 | 29050 | 29100 | 29050 | 452 |
| 373 | 20231113 | 122200 | 10417899150 | 29100 | 29050 | 29100 | 29050 | 328 |
| 374 | 20231113 | 122100 | 10408359800 | 29100 | 29050 | 29100 | 29050 | 353 |
| 375 | 20231113 | 122000 | 10398094800 | 29100 | 29050 | 29100 | 29050 | 106 |
| 376 | 20231113 | 121900 | 10395011300 | 29100 | 29100 | 29100 | 29000 | 576 |
| 377 | 20231113 | 121800 | 10378276400 | 29100 | 29050 | 29100 | 28950 | 793 |
| 378 | 20231113 | 121700 | 10355250300 | 29050 | 29000 | 29050 | 29000 | 323 |
| 379 | 20231113 | 121600 | 10345874600 | 29050 | 29100 | 29100 | 28950 | 2246 |
| 380 | 20231113 | 121500 | 10280724400 | 29100 | 29100 | 29100 | 29000 | 2937 |
| 381 | 20231113 | 121400 | 10195372200 | 29050 | 29100 | 29100 | 29050 | 494 |
| 382 | 20231113 | 121300 | 10181004650 | 29100 | 29100 | 29150 | 29050 | 1456 |
| 383 | 20231113 | 121200 | 10138663350 | 29050 | 29150 | 29150 | 29050 | 812 |
| 384 | 20231113 | 121100 | 10115039650 | 29150 | 29100 | 29150 | 29100 | 284 |
| 385 | 20231113 | 121000 | 10106764800 | 29150 | 29100 | 29200 | 29100 | 274 |
| 386 | 20231113 | 120900 | 10098777150 | 29100 | 29100 | 29200 | 29100 | 676 |
| 387 | 20231113 | 120800 | 10079095700 | 29100 | 29200 | 29200 | 29100 | 550 |
| 388 | 20231113 | 120700 | 10063060800 | 29150 | 29150 | 29200 | 29100 | 455 |
| 389 | 20231113 | 120600 | 10049798600 | 29150 | 29150 | 29250 | 29100 | 1974 |
| 390 | 20231113 | 120500 | 9992280000 | 29150 | 29150 | 29250 | 29100 | 647 |
| 391 | 20231113 | 120400 | 9973423650 | 29100 | 29150 | 29200 | 29100 | 1342 |
| 392 | 20231113 | 120300 | 9934280750 | 29150 | 29100 | 29150 | 29100 | 1328 |
| 393 | 20231113 | 120200 | 9895632550 | 29150 | 29250 | 29250 | 29150 | 4420 |
| 394 | 20231113 | 120100 | 9766655850 | 29250 | 29300 | 29300 | 29200 | 861 |
| 395 | 20231113 | 120000 | 9741461650 | 29300 | 29300 | 29300 | 29250 | 1981 |
| 396 | 20231113 | 115900 | 9683509550 | 29250 | 29350 | 29350 | 29250 | 1302 |
| 397 | 20231113 | 115800 | 9645333800 | 29300 | 29300 | 29350 | 29300 | 511 |
| 398 | 20231113 | 115700 | 9630350200 | 29300 | 29350 | 29350 | 29300 | 1519 |
| 399 | 20231113 | 115600 | 9585817900 | 29350 | 29250 | 29400 | 29250 | 13158 |
| 400 | 20231113 | 115500 | 9199337400 | 29300 | 29300 | 29300 | 29250 | 328 |
| 401 | 20231113 | 115400 | 9189738400 | 29300 | 29250 | 29300 | 29250 | 1037 |
| 402 | 20231113 | 115300 | 9159389100 | 29300 | 29350 | 29350 | 29250 | 1576 |
| 403 | 20231113 | 115200 | 9113214300 | 29350 | 29350 | 29350 | 29300 | 3073 |
| 404 | 20231113 | 115100 | 9023032500 | 29350 | 29350 | 29350 | 29250 | 2200 |
| 405 | 20231113 | 115000 | 8958510600 | 29350 | 29250 | 29350 | 29200 | 5173 |
| 406 | 20231113 | 114900 | 8806732400 | 29200 | 29200 | 29300 | 29200 | 3641 |
| 407 | 20231113 | 114800 | 8700117450 | 29200 | 29250 | 29250 | 29200 | 400 |
| 408 | 20231113 | 114700 | 8688432400 | 29200 | 29200 | 29250 | 29200 | 631 |
| 409 | 20231113 | 114600 | 8669991750 | 29250 | 29250 | 29350 | 29150 | 6357 |
| 410 | 20231113 | 114500 | 8483698650 | 29250 | 29250 | 29300 | 29150 | 4943 |
| 411 | 20231113 | 114400 | 8338979750 | 29300 | 29250 | 29300 | 29200 | 2435 |
| 412 | 20231113 | 114300 | 8267766000 | 29250 | 29250 | 29250 | 29200 | 2404 |
| 413 | 20231113 | 114200 | 8197553100 | 29200 | 29200 | 29250 | 29150 | 2483 |
| 414 | 20231113 | 114100 | 8125108200 | 29250 | 29200 | 29250 | 29150 | 781 |
| 415 | 20231113 | 114000 | 8102309050 | 29200 | 29150 | 29200 | 29150 | 1217 |
| 416 | 20231113 | 113900 | 8066782550 | 29150 | 29200 | 29200 | 29150 | 849 |
| 417 | 20231113 | 113800 | 8041997300 | 29200 | 29200 | 29200 | 29150 | 170 |
| 418 | 20231113 | 113700 | 8037037650 | 29200 | 29150 | 29250 | 29150 | 895 |
| 419 | 20231113 | 113600 | 8010913200 | 29200 | 29150 | 29250 | 29150 | 1260 |
| 420 | 20231113 | 113500 | 7974152200 | 29150 | 29200 | 29250 | 29150 | 1330 |
| 421 | 20231113 | 113400 | 7935312900 | 29250 | 29250 | 29250 | 29200 | 818 |
| 422 | 20231113 | 113300 | 7911390100 | 29250 | 29200 | 29250 | 29150 | 1271 |
| 423 | 20231113 | 113200 | 7874311800 | 29150 | 29150 | 29200 | 29150 | 359 |
| 424 | 20231113 | 113100 | 7863832100 | 29200 | 29200 | 29250 | 29150 | 1049 |
| 425 | 20231113 | 113000 | 7833198250 | 29250 | 29150 | 29250 | 29150 | 802 |
| 426 | 20231113 | 112900 | 7809792650 | 29150 | 29250 | 29250 | 29100 | 441 |
| 427 | 20231113 | 112800 | 7796951250 | 29300 | 29250 | 29300 | 29150 | 1842 |
| 428 | 20231113 | 112700 | 7743168200 | 29250 | 29250 | 29250 | 29200 | 1086 |
| 429 | 20231113 | 112600 | 7711442150 | 29250 | 29250 | 29300 | 29200 | 2175 |
| 430 | 20231113 | 112500 | 7647824550 | 29200 | 29250 | 29300 | 29200 | 1836 |
| 431 | 20231113 | 112400 | 7594136100 | 29300 | 29250 | 29300 | 29200 | 1416 |
| 432 | 20231113 | 112300 | 7552726000 | 29250 | 29300 | 29300 | 29200 | 1218 |
| 433 | 20231113 | 112200 | 7517101500 | 29200 | 29200 | 29300 | 29150 | 4044 |
| 434 | 20231113 | 112100 | 7398836450 | 29200 | 29200 | 29200 | 29150 | 1033 |
| 435 | 20231113 | 112000 | 7368699950 | 29200 | 29300 | 29300 | 29150 | 1868 |
| 436 | 20231113 | 111900 | 7314081100 | 29300 | 29250 | 29300 | 29200 | 3214 |
| 437 | 20231113 | 111800 | 7220047350 | 29200 | 29200 | 29250 | 29150 | 1726 |
| 438 | 20231113 | 111700 | 7169642450 | 29200 | 29150 | 29250 | 29150 | 2353 |
| 439 | 20231113 | 111600 | 7100935700 | 29150 | 29100 | 29200 | 29050 | 3165 |
| 440 | 20231113 | 111500 | 7008705200 | 29100 | 29000 | 29100 | 29000 | 469 |
| 441 | 20231113 | 111400 | 6995082100 | 29000 | 29050 | 29100 | 29000 | 430 |
| 442 | 20231113 | 111300 | 6982591550 | 29100 | 29100 | 29100 | 29050 | 878 |
| 443 | 20231113 | 111200 | 6957079200 | 29100 | 29000 | 29100 | 29000 | 778 |
| 444 | 20231113 | 111100 | 6934456100 | 29050 | 29050 | 29050 | 29000 | 544 |
| 445 | 20231113 | 111000 | 6918669300 | 29000 | 29050 | 29050 | 29000 | 191 |
| 446 | 20231113 | 110900 | 6913123050 | 29000 | 29050 | 29050 | 29000 | 476 |
| 447 | 20231113 | 110800 | 6899304950 | 29050 | 29050 | 29050 | 29000 | 399 |
| 448 | 20231113 | 110700 | 6887723750 | 29050 | 29050 | 29050 | 29000 | 496 |
| 449 | 20231113 | 110600 | 6873330350 | 29050 | 29000 | 29050 | 29000 | 1147 |
| 450 | 20231113 | 110500 | 6840060700 | 29000 | 29000 | 29000 | 28950 | 342 |
| 451 | 20231113 | 110400 | 6830155850 | 29000 | 28950 | 29000 | 28900 | 754 |
| 452 | 20231113 | 110300 | 6808333750 | 28950 | 29000 | 29100 | 28950 | 138 |
| 453 | 20231113 | 110200 | 6804332150 | 29000 | 29000 | 29100 | 28950 | 1688 |
| 454 | 20231113 | 110100 | 6755363200 | 29000 | 29000 | 29000 | 28950 | 105 |
| 455 | 20231113 | 110000 | 6752318450 | 29000 | 29000 | 29050 | 28900 | 1300 |
| 456 | 20231113 | 105900 | 6714617150 | 29000 | 28950 | 29000 | 28900 | 647 |
| 457 | 20231113 | 105800 | 6695872950 | 28850 | 28900 | 29000 | 28850 | 1079 |
| 458 | 20231113 | 105700 | 6664649600 | 28900 | 28850 | 28950 | 28850 | 610 |
| 459 | 20231113 | 105600 | 6647014500 | 28900 | 28950 | 28950 | 28850 | 259 |
| 460 | 20231113 | 105500 | 6639534250 | 28950 | 28850 | 28950 | 28850 | 493 |
| 461 | 20231113 | 105400 | 6625277650 | 28850 | 28950 | 28950 | 28850 | 1823 |
| 462 | 20231113 | 105300 | 6572658600 | 28950 | 28950 | 28950 | 28900 | 988 |
| 463 | 20231113 | 105200 | 6544098500 | 28950 | 28950 | 28950 | 28900 | 192 |
| 464 | 20231113 | 105100 | 6538543550 | 28950 | 28900 | 28950 | 28900 | 145 |
| 465 | 20231113 | 105000 | 6534349400 | 28950 | 28950 | 28950 | 28900 | 1234 |
| 466 | 20231113 | 104900 | 6498640500 | 28900 | 28950 | 28950 | 28900 | 506 |
| 467 | 20231113 | 104800 | 6484012300 | 28900 | 28900 | 28950 | 28900 | 180 |
| 468 | 20231113 | 104700 | 6478804650 | 28950 | 28900 | 28950 | 28900 | 227 |
| 469 | 20231113 | 104600 | 6472240900 | 28950 | 28900 | 28950 | 28900 | 167 |
| 470 | 20231113 | 104500 | 6467407350 | 28950 | 28950 | 28950 | 28900 | 604 |
| 471 | 20231113 | 104400 | 6449923300 | 28950 | 28950 | 28950 | 28900 | 698 |
| 472 | 20231113 | 104300 | 6429747600 | 28950 | 28950 | 28950 | 28900 | 196 |
| 473 | 20231113 | 104200 | 6424077050 | 28950 | 28950 | 28950 | 28900 | 146 |
| 474 | 20231113 | 104100 | 6419853500 | 28950 | 28900 | 28950 | 28900 | 231 |
| 475 | 20231113 | 104000 | 6413173250 | 28900 | 29000 | 29000 | 28900 | 171 |
| 476 | 20231113 | 103900 | 6408216800 | 29000 | 28950 | 29000 | 28950 | 849 |
| 477 | 20231113 | 103800 | 6383634850 | 29000 | 29000 | 29000 | 28950 | 187 |
| 478 | 20231113 | 103700 | 6378218100 | 29000 | 29000 | 29000 | 28950 | 1025 |
| 479 | 20231113 | 103600 | 6348493200 | 29000 | 28900 | 29000 | 28900 | 142 |
| 480 | 20231113 | 103500 | 6344376600 | 28900 | 28900 | 28950 | 28900 | 1415 |
| 481 | 20231113 | 103400 | 6303413650 | 28950 | 28950 | 28950 | 28900 | 583 |
| 482 | 20231113 | 103300 | 6286552850 | 28950 | 28900 | 28950 | 28900 | 364 |
| 483 | 20231113 | 103200 | 6276031950 | 28900 | 28900 | 28900 | 28850 | 206 |
| 484 | 20231113 | 103100 | 6270085300 | 28900 | 28900 | 28950 | 28850 | 722 |
| 485 | 20231113 | 103000 | 6249221050 | 28900 | 28950 | 28950 | 28850 | 338 |
| 486 | 20231113 | 102900 | 6239459300 | 28900 | 28850 | 28900 | 28850 | 472 |
| 487 | 20231113 | 102800 | 6225824850 | 28850 | 28900 | 28950 | 28850 | 4182 |
| 488 | 20231113 | 102700 | 6104964400 | 28850 | 28850 | 28900 | 28850 | 841 |
| 489 | 20231113 | 102600 | 6080696500 | 28900 | 28800 | 28950 | 28750 | 1925 |
| 490 | 20231113 | 102500 | 6025147550 | 28800 | 28800 | 28850 | 28750 | 1567 |
| 491 | 20231113 | 102400 | 5980006000 | 28800 | 28950 | 28950 | 28800 | 816 |
| 492 | 20231113 | 102300 | 5956461850 | 28950 | 28900 | 28950 | 28850 | 776 |
| 493 | 20231113 | 102200 | 5934037250 | 28900 | 28950 | 29000 | 28850 | 859 |
| 494 | 20231113 | 102100 | 5909204600 | 28950 | 28950 | 29000 | 28900 | 614 |
| 495 | 20231113 | 102000 | 5891439950 | 28950 | 28950 | 28950 | 28950 | 616 |
| 496 | 20231113 | 101900 | 5873606750 | 28900 | 28950 | 28950 | 28900 | 681 |
| 497 | 20231113 | 101800 | 5853912600 | 28900 | 29000 | 29000 | 28900 | 946 |
| 498 | 20231113 | 101700 | 5826549350 | 29000 | 29000 | 29000 | 28950 | 166 |
| 499 | 20231113 | 101600 | 5821735850 | 29000 | 28950 | 29000 | 28950 | 595 |
| 500 | 20231113 | 101500 | 5804499500 | 28950 | 28950 | 28950 | 28900 | 522 |
| 501 | 20231113 | 101400 | 5789390750 | 28900 | 28950 | 28950 | 28900 | 331 |
| 502 | 20231113 | 101300 | 5779823800 | 28900 | 28950 | 29000 | 28900 | 1322 |
| 503 | 20231113 | 101200 | 5741586500 | 28900 | 28900 | 28950 | 28900 | 793 |
| 504 | 20231113 | 101100 | 5718656200 | 28900 | 28950 | 29000 | 28900 | 1105 |
| 505 | 20231113 | 101000 | 5686667150 | 28950 | 29000 | 29000 | 28950 | 735 |
| 506 | 20231113 | 100900 | 5665364850 | 29000 | 29100 | 29150 | 28900 | 9874 |
| 507 | 20231113 | 100800 | 5378728350 | 29150 | 29250 | 29250 | 29150 | 2056 |
| 508 | 20231113 | 100700 | 5318769700 | 29250 | 29350 | 29350 | 29150 | 5112 |
| 509 | 20231113 | 100600 | 5169342500 | 29350 | 29300 | 29400 | 29300 | 2460 |
| 510 | 20231113 | 100500 | 5097212150 | 29350 | 29400 | 29400 | 29350 | 1556 |
| 511 | 20231113 | 100400 | 5051512050 | 29400 | 29350 | 29400 | 29250 | 4498 |
| 512 | 20231113 | 100300 | 4919551150 | 29300 | 29300 | 29350 | 29300 | 2756 |
| 513 | 20231113 | 100200 | 4838781500 | 29300 | 29250 | 29350 | 29250 | 7514 |
| 514 | 20231113 | 100100 | 4618660900 | 29200 | 29300 | 29300 | 29200 | 624 |
| 515 | 20231113 | 100000 | 4600405900 | 29250 | 29250 | 29350 | 29250 | 4945 |
| 516 | 20231113 | 095900 | 4455610200 | 29300 | 29100 | 29300 | 29100 | 8024 |
| 517 | 20231113 | 095800 | 4221101300 | 29100 | 29150 | 29150 | 29050 | 3416 |
| 518 | 20231113 | 095700 | 4121667900 | 29150 | 29200 | 29200 | 29100 | 2860 |
| 519 | 20231113 | 095600 | 4038293300 | 29200 | 29150 | 29250 | 29150 | 7491 |
| 520 | 20231113 | 095500 | 3819479650 | 29100 | 29050 | 29150 | 29000 | 4300 |
| 521 | 20231113 | 095400 | 3694393500 | 29050 | 28950 | 29100 | 28950 | 7664 |
| 522 | 20231113 | 095300 | 3472021700 | 28950 | 28950 | 29000 | 28900 | 1813 |
| 523 | 20231113 | 095200 | 3419540000 | 28900 | 28900 | 29000 | 28900 | 1866 |
| 524 | 20231113 | 095100 | 3365531000 | 28950 | 28950 | 29000 | 28900 | 518 |
| 525 | 20231113 | 095000 | 3350536300 | 29000 | 28900 | 29000 | 28800 | 4608 |
| 526 | 20231113 | 094900 | 3217237150 | 28850 | 28750 | 28900 | 28700 | 2166 |
| 527 | 20231113 | 094800 | 3154786650 | 28750 | 28750 | 28800 | 28700 | 126 |
| 528 | 20231113 | 094700 | 3151163550 | 28800 | 28750 | 28800 | 28700 | 1347 |
| 529 | 20231113 | 094600 | 3112442950 | 28700 | 28750 | 28750 | 28700 | 214 |
| 530 | 20231113 | 094500 | 3106300250 | 28750 | 28650 | 28750 | 28650 | 950 |
| 531 | 20231113 | 094400 | 3079037850 | 28650 | 28650 | 28700 | 28650 | 580 |
| 532 | 20231113 | 094300 | 3062417200 | 28700 | 28750 | 28750 | 28650 | 480 |
| 533 | 20231113 | 094200 | 3048641700 | 28750 | 28700 | 28750 | 28700 | 252 |
| 534 | 20231113 | 094100 | 3041406650 | 28750 | 28750 | 28750 | 28700 | 1703 |
| 535 | 20231113 | 094000 | 2992447900 | 28800 | 28800 | 28800 | 28750 | 552 |
| 536 | 20231113 | 093900 | 2976552700 | 28800 | 28750 | 28900 | 28750 | 3407 |
| 537 | 20231113 | 093800 | 2878357700 | 28750 | 28750 | 28800 | 28650 | 1007 |
| 538 | 20231113 | 093700 | 2849427400 | 28700 | 28700 | 28800 | 28700 | 1320 |
| 539 | 20231113 | 093600 | 2811491350 | 28700 | 28750 | 28800 | 28700 | 569 |
| 540 | 20231113 | 093500 | 2795144350 | 28750 | 28700 | 28750 | 28650 | 2376 |
| 541 | 20231113 | 093400 | 2726955200 | 28650 | 28700 | 28700 | 28600 | 158 |
| 542 | 20231113 | 093300 | 2722425850 | 28700 | 28550 | 28700 | 28550 | 1394 |
| 543 | 20231113 | 093200 | 2682510350 | 28650 | 28550 | 28650 | 28550 | 772 |
| 544 | 20231113 | 093100 | 2660454950 | 28550 | 28600 | 28600 | 28500 | 97 |
| 545 | 20231113 | 093000 | 2657685600 | 28500 | 28550 | 28650 | 28500 | 1176 |
| 546 | 20231113 | 092900 | 2624090450 | 28650 | 28550 | 28650 | 28550 | 611 |
| 547 | 20231113 | 092800 | 2606607500 | 28550 | 28550 | 28650 | 28500 | 2969 |
| 548 | 20231113 | 092700 | 2521729450 | 28550 | 28500 | 28600 | 28500 | 639 |
| 549 | 20231113 | 092600 | 2503475950 | 28550 | 28450 | 28550 | 28450 | 395 |
| 550 | 20231113 | 092500 | 2492218800 | 28450 | 28550 | 28550 | 28450 | 2329 |
| 551 | 20231113 | 092400 | 2425865300 | 28550 | 28600 | 28650 | 28550 | 640 |
| 552 | 20231113 | 092300 | 2407567800 | 28600 | 28650 | 28700 | 28600 | 497 |
| 553 | 20231113 | 092200 | 2393329200 | 28600 | 28550 | 28650 | 28550 | 445 |
| 554 | 20231113 | 092100 | 2380601900 | 28550 | 28500 | 28600 | 28500 | 619 |
| 555 | 20231113 | 092000 | 2362938350 | 28500 | 28600 | 28600 | 28500 | 820 |
| 556 | 20231113 | 091900 | 2339498200 | 28600 | 28500 | 28600 | 28500 | 918 |
| 557 | 20231113 | 091800 | 2313277050 | 28550 | 28450 | 28550 | 28450 | 709 |
| 558 | 20231113 | 091700 | 2293070300 | 28500 | 28550 | 28600 | 28450 | 7659 |
| 559 | 20231113 | 091600 | 2074697150 | 28550 | 28550 | 28600 | 28500 | 738 |
| 560 | 20231113 | 091500 | 2053623150 | 28550 | 28450 | 28550 | 28450 | 1691 |
| 561 | 20231113 | 091400 | 2005400650 | 28450 | 28450 | 28500 | 28450 | 982 |
| 562 | 20231113 | 091300 | 1977461650 | 28450 | 28550 | 28550 | 28450 | 1209 |
| 563 | 20231113 | 091200 | 1942996100 | 28550 | 28600 | 28600 | 28500 | 874 |
| 564 | 20231113 | 091100 | 1918041800 | 28550 | 28550 | 28550 | 28500 | 4484 |
| 565 | 20231113 | 091000 | 1790135950 | 28550 | 28650 | 28700 | 28550 | 1521 |
| 566 | 20231113 | 090900 | 1746617200 | 28650 | 28700 | 28750 | 28650 | 2830 |
| 567 | 20231113 | 090800 | 1665428950 | 28700 | 28900 | 28900 | 28700 | 3001 |
| 568 | 20231113 | 090700 | 1578943550 | 28900 | 28950 | 28950 | 28850 | 3492 |
| 569 | 20231113 | 090600 | 1478128500 | 28950 | 28900 | 29050 | 28850 | 8836 |
| 570 | 20231113 | 090500 | 1222289350 | 28850 | 28700 | 28900 | 28700 | 9096 |
| 571 | 20231113 | 090400 | 960111900 | 28650 | 28550 | 28800 | 28550 | 6106 |
| 572 | 20231113 | 090300 | 785269300 | 28550 | 28500 | 28650 | 28450 | 13231 |
| 573 | 20231113 | 090200 | 406504150 | 28500 | 28550 | 28550 | 28500 | 780 |
| 574 | 20231113 | 090100 | 384249650 | 28500 | 28650 | 28650 | 28500 | 3417 |
| 575 | 20231113 | 090000 | 286798300 | 28650 | 28750 | 28750 | 28500 | 9997 |