31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 18216 |
| 3 | 20231108 | 183300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20231108 | 183200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20231108 | 183100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20231108 | 183000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20231108 | 182900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20231108 | 182800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20231108 | 182700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20231108 | 182600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20231108 | 182500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20231108 | 182400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20231108 | 182300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20231108 | 182200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20231108 | 182100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20231108 | 182000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20231108 | 181900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20231108 | 181800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20231108 | 181700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20231108 | 181600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20231108 | 181500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20231108 | 181400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20231108 | 181300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20231108 | 181200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20231108 | 181100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20231108 | 181000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20231108 | 180900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20231108 | 180800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20231108 | 180700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20231108 | 180600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20231108 | 180500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20231108 | 180400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 18216 |
| 33 | 20231108 | 180300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20231108 | 180200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20231108 | 180100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20231108 | 180000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20231108 | 175900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20231108 | 175800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20231108 | 175700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20231108 | 175600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20231108 | 175500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20231108 | 175400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20231108 | 175300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20231108 | 175200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20231108 | 175100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20231108 | 175000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20231108 | 174900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20231108 | 174800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20231108 | 174700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20231108 | 174600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20231108 | 174500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20231108 | 174400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20231108 | 174300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20231108 | 174200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20231108 | 174100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20231108 | 174000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20231108 | 173900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20231108 | 173800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20231108 | 173700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20231108 | 173600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20231108 | 173500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20231108 | 173400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 18216 |
| 63 | 20231108 | 173300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20231108 | 173200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20231108 | 173100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20231108 | 173000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20231108 | 172900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20231108 | 172800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20231108 | 172700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20231108 | 172600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20231108 | 172500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20231108 | 172400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20231108 | 172300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20231108 | 172200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20231108 | 172100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20231108 | 172000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20231108 | 171900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20231108 | 171800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20231108 | 171700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20231108 | 171600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20231108 | 171500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20231108 | 171400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20231108 | 171300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20231108 | 171200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20231108 | 171100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20231108 | 171000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20231108 | 170900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20231108 | 170800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20231108 | 170700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20231108 | 170600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20231108 | 170500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20231108 | 170400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 18216 |
| 93 | 20231108 | 170300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20231108 | 170200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20231108 | 170100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20231108 | 170000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20231108 | 165900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20231108 | 165800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20231108 | 165700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20231108 | 165600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20231108 | 165500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20231108 | 165400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20231108 | 165300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20231108 | 165200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20231108 | 165100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20231108 | 165000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20231108 | 164900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20231108 | 164800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20231108 | 164700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20231108 | 164600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20231108 | 164500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20231108 | 164400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20231108 | 164300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20231108 | 164200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20231108 | 164100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20231108 | 164000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20231108 | 163900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20231108 | 163800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20231108 | 163700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20231108 | 163600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20231108 | 163500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20231108 | 163400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 18216 |
| 123 | 20231108 | 163300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20231108 | 163200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20231108 | 163100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20231108 | 163000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20231108 | 162900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20231108 | 162800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20231108 | 162700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20231108 | 162600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20231108 | 162500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20231108 | 162400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20231108 | 162300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20231108 | 162200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20231108 | 162100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20231108 | 162000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20231108 | 161900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20231108 | 161800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20231108 | 161700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20231108 | 161600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20231108 | 161500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20231108 | 161400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20231108 | 161300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20231108 | 161200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20231108 | 161100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20231108 | 161000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20231108 | 160900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20231108 | 160800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20231108 | 160700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20231108 | 160600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20231108 | 160500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20231108 | 160400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 18216 |
| 153 | 20231108 | 160300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20231108 | 160200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20231108 | 160100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20231108 | 160000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20231108 | 155900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20231108 | 155800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20231108 | 155700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20231108 | 155600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20231108 | 155500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20231108 | 155400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20231108 | 155300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20231108 | 155200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20231108 | 155100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20231108 | 155000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20231108 | 154900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20231108 | 154800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20231108 | 154700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20231108 | 154600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20231108 | 154500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20231108 | 154400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20231108 | 154300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20231108 | 154200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20231108 | 154100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20231108 | 154000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20231108 | 153900 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20231108 | 153800 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20231108 | 153700 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20231108 | 153600 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20231108 | 153500 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20231108 | 153400 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 18216 |
| 183 | 20231108 | 153300 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20231108 | 153200 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20231108 | 153100 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20231108 | 153000 | 13472430900 | 29200 | 29200 | 29200 | 29200 | 18216 |
| 187 | 20231108 | 152900 | 12940523700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20231108 | 152800 | 12940523700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20231108 | 152700 | 12940523700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20231108 | 152600 | 12940523700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20231108 | 152500 | 12940523700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20231108 | 152400 | 12940523700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20231108 | 152300 | 12940523700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20231108 | 152200 | 12940523700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20231108 | 152100 | 12940523700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20231108 | 152000 | 12940523700 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20231108 | 151900 | 12940523700 | 29300 | 29300 | 29300 | 29250 | 1100 |
| 198 | 20231108 | 151800 | 12908316800 | 29300 | 29300 | 29300 | 29250 | 413 |
| 199 | 20231108 | 151700 | 12896225350 | 29300 | 29150 | 29300 | 29150 | 4679 |
| 200 | 20231108 | 151600 | 12759556600 | 29150 | 29150 | 29200 | 29150 | 1426 |
| 201 | 20231108 | 151500 | 12717972000 | 29200 | 29200 | 29200 | 29150 | 2209 |
| 202 | 20231108 | 151400 | 12653560350 | 29200 | 29200 | 29200 | 29150 | 1405 |
| 203 | 20231108 | 151300 | 12612591100 | 29150 | 29150 | 29200 | 29150 | 1210 |
| 204 | 20231108 | 151200 | 12577296150 | 29150 | 29200 | 29200 | 29150 | 1739 |
| 205 | 20231108 | 151100 | 12526565250 | 29150 | 29200 | 29250 | 29150 | 1865 |
| 206 | 20231108 | 151000 | 12472147000 | 29200 | 29200 | 29250 | 29200 | 1798 |
| 207 | 20231108 | 150900 | 12419641100 | 29200 | 29200 | 29250 | 29200 | 2058 |
| 208 | 20231108 | 150800 | 12359546000 | 29250 | 29250 | 29250 | 29200 | 990 |
| 209 | 20231108 | 150700 | 12330633350 | 29200 | 29200 | 29250 | 29200 | 830 |
| 210 | 20231108 | 150600 | 12306388750 | 29200 | 29200 | 29250 | 29200 | 1560 |
| 211 | 20231108 | 150500 | 12260829150 | 29200 | 29200 | 29250 | 29200 | 1044 |
| 212 | 20231108 | 150400 | 12230336650 | 29250 | 29200 | 29250 | 29200 | 1023 |
| 213 | 20231108 | 150300 | 12200464100 | 29250 | 29200 | 29250 | 29200 | 620 |
| 214 | 20231108 | 150200 | 12182353800 | 29250 | 29200 | 29250 | 29150 | 2234 |
| 215 | 20231108 | 150100 | 12117076700 | 29200 | 29200 | 29250 | 29150 | 2015 |
| 216 | 20231108 | 150000 | 12058260100 | 29150 | 29150 | 29200 | 29150 | 1188 |
| 217 | 20231108 | 145900 | 12023594800 | 29200 | 29150 | 29200 | 29150 | 1821 |
| 218 | 20231108 | 145800 | 11970484050 | 29150 | 29150 | 29200 | 29150 | 2086 |
| 219 | 20231108 | 145700 | 11909636150 | 29200 | 29150 | 29250 | 29150 | 1621 |
| 220 | 20231108 | 145600 | 11862353900 | 29150 | 29200 | 29200 | 29150 | 2802 |
| 221 | 20231108 | 145500 | 11780609250 | 29200 | 29200 | 29200 | 29150 | 2326 |
| 222 | 20231108 | 145400 | 11712750150 | 29200 | 29200 | 29250 | 29150 | 3412 |
| 223 | 20231108 | 145300 | 11613144550 | 29200 | 29200 | 29250 | 29200 | 2017 |
| 224 | 20231108 | 145200 | 11554247450 | 29200 | 29200 | 29250 | 29200 | 1857 |
| 225 | 20231108 | 145100 | 11500019950 | 29200 | 29250 | 29250 | 29200 | 1312 |
| 226 | 20231108 | 145000 | 11461708400 | 29200 | 29150 | 29250 | 29150 | 1433 |
| 227 | 20231108 | 144900 | 11419869700 | 29200 | 29250 | 29250 | 29150 | 3098 |
| 228 | 20231108 | 144800 | 11329447350 | 29150 | 29200 | 29250 | 29150 | 1590 |
| 229 | 20231108 | 144700 | 11283017500 | 29200 | 29200 | 29250 | 29200 | 2264 |
| 230 | 20231108 | 144600 | 11216904850 | 29200 | 29250 | 29250 | 29200 | 1496 |
| 231 | 20231108 | 144500 | 11173220850 | 29250 | 29200 | 29250 | 29200 | 1262 |
| 232 | 20231108 | 144400 | 11136367500 | 29200 | 29200 | 29250 | 29200 | 1807 |
| 233 | 20231108 | 144300 | 11083600150 | 29200 | 29200 | 29250 | 29200 | 1659 |
| 234 | 20231108 | 144200 | 11035154550 | 29200 | 29200 | 29250 | 29200 | 2553 |
| 235 | 20231108 | 144100 | 10960600950 | 29200 | 29250 | 29250 | 29200 | 5533 |
| 236 | 20231108 | 144000 | 10798982100 | 29250 | 29250 | 29300 | 29200 | 3836 |
| 237 | 20231108 | 143900 | 10686796900 | 29250 | 29250 | 29300 | 29250 | 1465 |
| 238 | 20231108 | 143800 | 10643942750 | 29250 | 29250 | 29300 | 29200 | 924 |
| 239 | 20231108 | 143700 | 10616921900 | 29250 | 29200 | 29250 | 29200 | 2532 |
| 240 | 20231108 | 143600 | 10542906650 | 29200 | 29250 | 29300 | 29200 | 2700 |
| 241 | 20231108 | 143500 | 10463949350 | 29250 | 29250 | 29300 | 29250 | 1506 |
| 242 | 20231108 | 143400 | 10419896800 | 29250 | 29250 | 29300 | 29250 | 1367 |
| 243 | 20231108 | 143300 | 10379907350 | 29250 | 29200 | 29300 | 29200 | 1759 |
| 244 | 20231108 | 143200 | 10328466200 | 29250 | 29250 | 29300 | 29200 | 2488 |
| 245 | 20231108 | 143100 | 10255720950 | 29300 | 29250 | 29300 | 29250 | 1631 |
| 246 | 20231108 | 143000 | 10208010900 | 29250 | 29250 | 29300 | 29200 | 1137 |
| 247 | 20231108 | 142900 | 10174768750 | 29250 | 29250 | 29300 | 29200 | 1447 |
| 248 | 20231108 | 142800 | 10132443800 | 29300 | 29300 | 29300 | 29200 | 2194 |
| 249 | 20231108 | 142700 | 10068283750 | 29250 | 29250 | 29300 | 29250 | 1402 |
| 250 | 20231108 | 142600 | 10027270750 | 29250 | 29250 | 29300 | 29250 | 1656 |
| 251 | 20231108 | 142500 | 9978831100 | 29250 | 29300 | 29300 | 29250 | 1232 |
| 252 | 20231108 | 142400 | 9942792100 | 29250 | 29300 | 29300 | 29250 | 1626 |
| 253 | 20231108 | 142300 | 9895227300 | 29300 | 29350 | 29350 | 29250 | 5591 |
| 254 | 20231108 | 142200 | 9731487400 | 29300 | 29300 | 29350 | 29300 | 1130 |
| 255 | 20231108 | 142100 | 9698376550 | 29300 | 29300 | 29350 | 29300 | 1865 |
| 256 | 20231108 | 142000 | 9643726450 | 29300 | 29300 | 29350 | 29300 | 1943 |
| 257 | 20231108 | 141900 | 9586795050 | 29350 | 29350 | 29350 | 29300 | 1467 |
| 258 | 20231108 | 141800 | 9543807550 | 29300 | 29300 | 29350 | 29300 | 1560 |
| 259 | 20231108 | 141700 | 9498085600 | 29300 | 29300 | 29350 | 29300 | 3387 |
| 260 | 20231108 | 141600 | 9398843400 | 29300 | 29300 | 29350 | 29300 | 1287 |
| 261 | 20231108 | 141500 | 9361131700 | 29300 | 29350 | 29350 | 29300 | 1192 |
| 262 | 20231108 | 141400 | 9326202550 | 29350 | 29300 | 29350 | 29300 | 754 |
| 263 | 20231108 | 141300 | 9304101600 | 29300 | 29350 | 29400 | 29300 | 4470 |
| 264 | 20231108 | 141200 | 9172913350 | 29350 | 29350 | 29400 | 29350 | 690 |
| 265 | 20231108 | 141100 | 9152647750 | 29350 | 29400 | 29400 | 29350 | 372 |
| 266 | 20231108 | 141000 | 9141724800 | 29350 | 29400 | 29400 | 29350 | 1106 |
| 267 | 20231108 | 140900 | 9109256250 | 29350 | 29350 | 29400 | 29350 | 600 |
| 268 | 20231108 | 140800 | 9091642350 | 29350 | 29350 | 29400 | 29350 | 1169 |
| 269 | 20231108 | 140700 | 9057323250 | 29400 | 29350 | 29400 | 29350 | 807 |
| 270 | 20231108 | 140600 | 9033629000 | 29350 | 29350 | 29400 | 29350 | 588 |
| 271 | 20231108 | 140500 | 9016363000 | 29350 | 29350 | 29400 | 29350 | 781 |
| 272 | 20231108 | 140400 | 8993429450 | 29350 | 29350 | 29400 | 29350 | 856 |
| 273 | 20231108 | 140300 | 8968296650 | 29350 | 29400 | 29400 | 29350 | 731 |
| 274 | 20231108 | 140200 | 8946830100 | 29350 | 29350 | 29400 | 29350 | 917 |
| 275 | 20231108 | 140100 | 8919906700 | 29400 | 29350 | 29400 | 29350 | 520 |
| 276 | 20231108 | 140000 | 8904635650 | 29400 | 29350 | 29400 | 29350 | 650 |
| 277 | 20231108 | 135900 | 8885548050 | 29350 | 29350 | 29400 | 29350 | 2096 |
| 278 | 20231108 | 135800 | 8823954000 | 29350 | 29400 | 29400 | 29350 | 627 |
| 279 | 20231108 | 135700 | 8805539950 | 29400 | 29350 | 29400 | 29350 | 755 |
| 280 | 20231108 | 135600 | 8783372050 | 29350 | 29400 | 29400 | 29350 | 880 |
| 281 | 20231108 | 135500 | 8757534300 | 29350 | 29400 | 29400 | 29350 | 603 |
| 282 | 20231108 | 135400 | 8739829750 | 29350 | 29450 | 29450 | 29350 | 1313 |
| 283 | 20231108 | 135300 | 8701245700 | 29400 | 29400 | 29450 | 29400 | 526 |
| 284 | 20231108 | 135200 | 8685780500 | 29400 | 29400 | 29450 | 29400 | 547 |
| 285 | 20231108 | 135100 | 8669696850 | 29400 | 29450 | 29450 | 29350 | 750 |
| 286 | 20231108 | 135000 | 8647658900 | 29400 | 29400 | 29450 | 29350 | 1282 |
| 287 | 20231108 | 134900 | 8609981600 | 29450 | 29400 | 29450 | 29400 | 585 |
| 288 | 20231108 | 134800 | 8592781000 | 29400 | 29400 | 29450 | 29400 | 735 |
| 289 | 20231108 | 134700 | 8571169100 | 29450 | 29400 | 29450 | 29400 | 602 |
| 290 | 20231108 | 134600 | 8553467750 | 29400 | 29400 | 29450 | 29400 | 414 |
| 291 | 20231108 | 134500 | 8541294650 | 29400 | 29400 | 29450 | 29400 | 621 |
| 292 | 20231108 | 134400 | 8523028250 | 29400 | 29450 | 29450 | 29400 | 691 |
| 293 | 20231108 | 134300 | 8502703500 | 29450 | 29400 | 29500 | 29400 | 1318 |
| 294 | 20231108 | 134200 | 8463910200 | 29400 | 29450 | 29450 | 29400 | 551 |
| 295 | 20231108 | 134100 | 8447709800 | 29400 | 29450 | 29500 | 29400 | 1079 |
| 296 | 20231108 | 134000 | 8415942300 | 29450 | 29450 | 29500 | 29450 | 750 |
| 297 | 20231108 | 133900 | 8393842450 | 29450 | 29450 | 29500 | 29450 | 519 |
| 298 | 20231108 | 133800 | 8378552500 | 29450 | 29450 | 29500 | 29400 | 697 |
| 299 | 20231108 | 133700 | 8358030450 | 29450 | 29400 | 29450 | 29400 | 613 |
| 300 | 20231108 | 133600 | 8340000650 | 29400 | 29450 | 29450 | 29400 | 738 |
| 301 | 20231108 | 133500 | 8318287350 | 29450 | 29400 | 29450 | 29400 | 487 |
| 302 | 20231108 | 133400 | 8303962000 | 29400 | 29400 | 29450 | 29350 | 752 |
| 303 | 20231108 | 133300 | 8281843300 | 29400 | 29400 | 29450 | 29400 | 624 |
| 304 | 20231108 | 133200 | 8263492600 | 29400 | 29450 | 29450 | 29400 | 769 |
| 305 | 20231108 | 133100 | 8240868450 | 29400 | 29400 | 29450 | 29400 | 514 |
| 306 | 20231108 | 133000 | 8225750700 | 29400 | 29400 | 29450 | 29400 | 936 |
| 307 | 20231108 | 132900 | 8198221700 | 29400 | 29450 | 29450 | 29350 | 682 |
| 308 | 20231108 | 132800 | 8178169350 | 29350 | 29400 | 29450 | 29350 | 614 |
| 309 | 20231108 | 132700 | 8160114950 | 29400 | 29450 | 29450 | 29350 | 736 |
| 310 | 20231108 | 132600 | 8138470900 | 29450 | 29400 | 29450 | 29400 | 772 |
| 311 | 20231108 | 132500 | 8115762150 | 29400 | 29450 | 29450 | 29350 | 846 |
| 312 | 20231108 | 132400 | 8090878150 | 29350 | 29350 | 29450 | 29350 | 1323 |
| 313 | 20231108 | 132300 | 8051996400 | 29350 | 29400 | 29450 | 29350 | 949 |
| 314 | 20231108 | 132200 | 8024097300 | 29400 | 29400 | 29450 | 29400 | 1482 |
| 315 | 20231108 | 132100 | 7980517150 | 29400 | 29400 | 29450 | 29400 | 1191 |
| 316 | 20231108 | 132000 | 7945489550 | 29450 | 29400 | 29450 | 29400 | 385 |
| 317 | 20231108 | 131900 | 7934163100 | 29400 | 29400 | 29450 | 29400 | 590 |
| 318 | 20231108 | 131800 | 7916806350 | 29400 | 29400 | 29450 | 29400 | 1379 |
| 319 | 20231108 | 131700 | 7876255000 | 29400 | 29450 | 29450 | 29400 | 684 |
| 320 | 20231108 | 131600 | 7856132050 | 29450 | 29400 | 29450 | 29400 | 409 |
| 321 | 20231108 | 131500 | 7844094400 | 29400 | 29450 | 29500 | 29400 | 679 |
| 322 | 20231108 | 131400 | 7824105350 | 29400 | 29450 | 29500 | 29400 | 602 |
| 323 | 20231108 | 131300 | 7806390100 | 29450 | 29450 | 29450 | 29400 | 673 |
| 324 | 20231108 | 131200 | 7786584900 | 29400 | 29450 | 29450 | 29400 | 452 |
| 325 | 20231108 | 131100 | 7773284900 | 29450 | 29450 | 29500 | 29400 | 715 |
| 326 | 20231108 | 131000 | 7752242900 | 29450 | 29400 | 29450 | 29400 | 706 |
| 327 | 20231108 | 130900 | 7731478100 | 29400 | 29450 | 29450 | 29400 | 442 |
| 328 | 20231108 | 130800 | 7718474150 | 29400 | 29450 | 29450 | 29400 | 343 |
| 329 | 20231108 | 130700 | 7708383800 | 29400 | 29400 | 29450 | 29400 | 604 |
| 330 | 20231108 | 130600 | 7690619000 | 29450 | 29450 | 29500 | 29400 | 741 |
| 331 | 20231108 | 130500 | 7668810750 | 29450 | 29400 | 29500 | 29400 | 861 |
| 332 | 20231108 | 130400 | 7643471050 | 29400 | 29450 | 29450 | 29400 | 591 |
| 333 | 20231108 | 130300 | 7626087950 | 29450 | 29450 | 29500 | 29400 | 500 |
| 334 | 20231108 | 130200 | 7611363750 | 29500 | 29500 | 29500 | 29450 | 712 |
| 335 | 20231108 | 130100 | 7590386150 | 29450 | 29450 | 29550 | 29450 | 453 |
| 336 | 20231108 | 130000 | 7577035400 | 29500 | 29450 | 29500 | 29450 | 552 |
| 337 | 20231108 | 125900 | 7560774350 | 29550 | 29450 | 29550 | 29450 | 1150 |
| 338 | 20231108 | 125800 | 7526826550 | 29500 | 29450 | 29500 | 29450 | 564 |
| 339 | 20231108 | 125700 | 7510208600 | 29450 | 29450 | 29550 | 29450 | 466 |
| 340 | 20231108 | 125600 | 7496476800 | 29500 | 29450 | 29500 | 29450 | 1717 |
| 341 | 20231108 | 125500 | 7445854450 | 29500 | 29500 | 29500 | 29450 | 531 |
| 342 | 20231108 | 125400 | 7430213250 | 29500 | 29450 | 29500 | 29450 | 801 |
| 343 | 20231108 | 125300 | 7406622200 | 29500 | 29500 | 29500 | 29450 | 90 |
| 344 | 20231108 | 125200 | 7403969700 | 29500 | 29500 | 29500 | 29450 | 242 |
| 345 | 20231108 | 125100 | 7396839300 | 29450 | 29450 | 29500 | 29450 | 338 |
| 346 | 20231108 | 125000 | 7386883600 | 29450 | 29450 | 29450 | 29400 | 342 |
| 347 | 20231108 | 124900 | 7376815550 | 29450 | 29450 | 29450 | 29400 | 487 |
| 348 | 20231108 | 124800 | 7362486300 | 29400 | 29400 | 29450 | 29400 | 277 |
| 349 | 20231108 | 124700 | 7354341000 | 29400 | 29400 | 29450 | 29400 | 274 |
| 350 | 20231108 | 124600 | 7346282800 | 29450 | 29400 | 29450 | 29400 | 441 |
| 351 | 20231108 | 124500 | 7333302000 | 29400 | 29400 | 29450 | 29400 | 211 |
| 352 | 20231108 | 124400 | 7327094500 | 29400 | 29400 | 29450 | 29400 | 396 |
| 353 | 20231108 | 124300 | 7315451250 | 29400 | 29400 | 29450 | 29400 | 415 |
| 354 | 20231108 | 124200 | 7303241350 | 29400 | 29450 | 29450 | 29400 | 550 |
| 355 | 20231108 | 124100 | 7287065750 | 29400 | 29400 | 29450 | 29400 | 417 |
| 356 | 20231108 | 124000 | 7274803050 | 29450 | 29400 | 29450 | 29400 | 296 |
| 357 | 20231108 | 123900 | 7266098700 | 29400 | 29400 | 29450 | 29400 | 261 |
| 358 | 20231108 | 123800 | 7258422000 | 29400 | 29400 | 29450 | 29400 | 267 |
| 359 | 20231108 | 123700 | 7250570250 | 29400 | 29400 | 29450 | 29400 | 405 |
| 360 | 20231108 | 123600 | 7238662900 | 29400 | 29400 | 29450 | 29400 | 346 |
| 361 | 20231108 | 123500 | 7228487350 | 29400 | 29450 | 29450 | 29400 | 210 |
| 362 | 20231108 | 123400 | 7222311850 | 29400 | 29400 | 29450 | 29400 | 262 |
| 363 | 20231108 | 123300 | 7214608950 | 29400 | 29450 | 29450 | 29400 | 307 |
| 364 | 20231108 | 123200 | 7205578850 | 29400 | 29450 | 29450 | 29400 | 404 |
| 365 | 20231108 | 123100 | 7193697350 | 29450 | 29500 | 29500 | 29400 | 460 |
| 366 | 20231108 | 123000 | 7180161200 | 29400 | 29400 | 29500 | 29400 | 240 |
| 367 | 20231108 | 122900 | 7173093950 | 29400 | 29450 | 29500 | 29400 | 565 |
| 368 | 20231108 | 122800 | 7156468550 | 29450 | 29450 | 29450 | 29400 | 393 |
| 369 | 20231108 | 122700 | 7144906400 | 29400 | 29500 | 29500 | 29400 | 296 |
| 370 | 20231108 | 122600 | 7136189850 | 29400 | 29400 | 29500 | 29400 | 254 |
| 371 | 20231108 | 122500 | 7128715650 | 29450 | 29450 | 29450 | 29400 | 437 |
| 372 | 20231108 | 122400 | 7115860600 | 29450 | 29450 | 29450 | 29400 | 102 |
| 373 | 20231108 | 122300 | 7112859600 | 29450 | 29400 | 29500 | 29400 | 369 |
| 374 | 20231108 | 122200 | 7102000000 | 29400 | 29450 | 29500 | 29400 | 306 |
| 375 | 20231108 | 122100 | 7092993350 | 29500 | 29450 | 29500 | 29400 | 477 |
| 376 | 20231108 | 122000 | 7078948650 | 29400 | 29450 | 29500 | 29400 | 268 |
| 377 | 20231108 | 121900 | 7071060700 | 29450 | 29450 | 29500 | 29400 | 245 |
| 378 | 20231108 | 121800 | 7063852700 | 29450 | 29400 | 29500 | 29400 | 439 |
| 379 | 20231108 | 121700 | 7050937950 | 29500 | 29450 | 29500 | 29400 | 1161 |
| 380 | 20231108 | 121600 | 7016750500 | 29450 | 29400 | 29450 | 29400 | 238 |
| 381 | 20231108 | 121500 | 7009749100 | 29450 | 29400 | 29450 | 29400 | 361 |
| 382 | 20231108 | 121400 | 6999133450 | 29400 | 29400 | 29450 | 29400 | 348 |
| 383 | 20231108 | 121300 | 6988898100 | 29400 | 29450 | 29450 | 29400 | 366 |
| 384 | 20231108 | 121200 | 6978132100 | 29400 | 29400 | 29450 | 29400 | 106 |
| 385 | 20231108 | 121100 | 6975015150 | 29450 | 29450 | 29450 | 29400 | 508 |
| 386 | 20231108 | 121000 | 6960063500 | 29450 | 29500 | 29500 | 29400 | 375 |
| 387 | 20231108 | 120900 | 6949030950 | 29500 | 29400 | 29500 | 29400 | 245 |
| 388 | 20231108 | 120800 | 6941820800 | 29400 | 29450 | 29450 | 29400 | 451 |
| 389 | 20231108 | 120700 | 6928550350 | 29450 | 29400 | 29450 | 29400 | 438 |
| 390 | 20231108 | 120600 | 6915666450 | 29400 | 29450 | 29450 | 29400 | 286 |
| 391 | 20231108 | 120500 | 6907252400 | 29400 | 29500 | 29500 | 29400 | 398 |
| 392 | 20231108 | 120400 | 6895549650 | 29400 | 29400 | 29500 | 29400 | 278 |
| 393 | 20231108 | 120300 | 6887366650 | 29450 | 29400 | 29500 | 29400 | 515 |
| 394 | 20231108 | 120200 | 6872208850 | 29400 | 29400 | 29500 | 29400 | 602 |
| 395 | 20231108 | 120100 | 6854488950 | 29400 | 29400 | 29500 | 29400 | 321 |
| 396 | 20231108 | 120000 | 6845042850 | 29500 | 29500 | 29500 | 29400 | 124 |
| 397 | 20231108 | 115900 | 6841390150 | 29400 | 29400 | 29450 | 29400 | 741 |
| 398 | 20231108 | 115800 | 6819584500 | 29400 | 29500 | 29500 | 29400 | 677 |
| 399 | 20231108 | 115700 | 6799655800 | 29450 | 29400 | 29450 | 29400 | 595 |
| 400 | 20231108 | 115600 | 6782140850 | 29450 | 29400 | 29450 | 29400 | 258 |
| 401 | 20231108 | 115500 | 6774553200 | 29400 | 29400 | 29450 | 29400 | 429 |
| 402 | 20231108 | 115400 | 6761933800 | 29400 | 29450 | 29450 | 29400 | 500 |
| 403 | 20231108 | 115300 | 6747229450 | 29450 | 29450 | 29450 | 29400 | 285 |
| 404 | 20231108 | 115200 | 6738842200 | 29450 | 29450 | 29450 | 29400 | 469 |
| 405 | 20231108 | 115100 | 6725032150 | 29450 | 29450 | 29500 | 29450 | 287 |
| 406 | 20231108 | 115000 | 6716572750 | 29450 | 29450 | 29500 | 29450 | 230 |
| 407 | 20231108 | 114900 | 6709796850 | 29450 | 29400 | 29500 | 29400 | 759 |
| 408 | 20231108 | 114800 | 6687451500 | 29400 | 29450 | 29450 | 29400 | 365 |
| 409 | 20231108 | 114700 | 6676717250 | 29400 | 29400 | 29450 | 29400 | 380 |
| 410 | 20231108 | 114600 | 6665542600 | 29450 | 29400 | 29450 | 29400 | 453 |
| 411 | 20231108 | 114500 | 6652213250 | 29400 | 29400 | 29400 | 29350 | 565 |
| 412 | 20231108 | 114400 | 6635615450 | 29400 | 29400 | 29450 | 29400 | 741 |
| 413 | 20231108 | 114300 | 6613828350 | 29450 | 29450 | 29450 | 29400 | 213 |
| 414 | 20231108 | 114200 | 6607563600 | 29400 | 29400 | 29450 | 29400 | 325 |
| 415 | 20231108 | 114100 | 6598007400 | 29450 | 29400 | 29450 | 29400 | 284 |
| 416 | 20231108 | 114000 | 6589657400 | 29450 | 29400 | 29450 | 29400 | 335 |
| 417 | 20231108 | 113900 | 6579804300 | 29450 | 29400 | 29450 | 29400 | 208 |
| 418 | 20231108 | 113800 | 6573688150 | 29400 | 29400 | 29450 | 29400 | 445 |
| 419 | 20231108 | 113700 | 6560604900 | 29450 | 29400 | 29450 | 29350 | 417 |
| 420 | 20231108 | 113600 | 6548347850 | 29400 | 29400 | 29450 | 29400 | 642 |
| 421 | 20231108 | 113500 | 6529472650 | 29400 | 29400 | 29450 | 29400 | 268 |
| 422 | 20231108 | 113400 | 6521591900 | 29450 | 29450 | 29450 | 29400 | 127 |
| 423 | 20231108 | 113300 | 6517857300 | 29450 | 29400 | 29450 | 29400 | 632 |
| 424 | 20231108 | 113200 | 6499271850 | 29450 | 29400 | 29450 | 29400 | 186 |
| 425 | 20231108 | 113100 | 6493802750 | 29400 | 29400 | 29500 | 29400 | 268 |
| 426 | 20231108 | 113000 | 6485919800 | 29450 | 29400 | 29450 | 29400 | 756 |
| 427 | 20231108 | 112900 | 6463664500 | 29450 | 29400 | 29450 | 29400 | 291 |
| 428 | 20231108 | 112800 | 6455107550 | 29400 | 29450 | 29450 | 29400 | 399 |
| 429 | 20231108 | 112700 | 6443375300 | 29450 | 29400 | 29450 | 29350 | 461 |
| 430 | 20231108 | 112600 | 6429821100 | 29400 | 29400 | 29400 | 29350 | 300 |
| 431 | 20231108 | 112500 | 6421009150 | 29400 | 29350 | 29400 | 29350 | 751 |
| 432 | 20231108 | 112400 | 6398953300 | 29350 | 29350 | 29400 | 29350 | 241 |
| 433 | 20231108 | 112300 | 6391875550 | 29350 | 29400 | 29400 | 29350 | 646 |
| 434 | 20231108 | 112200 | 6372914500 | 29400 | 29350 | 29400 | 29350 | 609 |
| 435 | 20231108 | 112100 | 6355038000 | 29400 | 29350 | 29400 | 29350 | 182 |
| 436 | 20231108 | 112000 | 6349692900 | 29350 | 29400 | 29450 | 29350 | 471 |
| 437 | 20231108 | 111900 | 6335846150 | 29450 | 29400 | 29450 | 29400 | 530 |
| 438 | 20231108 | 111800 | 6320252150 | 29450 | 29450 | 29450 | 29400 | 733 |
| 439 | 20231108 | 111700 | 6298679750 | 29450 | 29350 | 29450 | 29350 | 1255 |
| 440 | 20231108 | 111600 | 6261792900 | 29350 | 29350 | 29400 | 29350 | 198 |
| 441 | 20231108 | 111500 | 6255981500 | 29350 | 29350 | 29400 | 29350 | 478 |
| 442 | 20231108 | 111400 | 6241950650 | 29400 | 29400 | 29400 | 29350 | 260 |
| 443 | 20231108 | 111300 | 6234316400 | 29350 | 29400 | 29400 | 29350 | 613 |
| 444 | 20231108 | 111200 | 6216311850 | 29400 | 29400 | 29450 | 29400 | 324 |
| 445 | 20231108 | 111100 | 6206786000 | 29400 | 29450 | 29450 | 29400 | 268 |
| 446 | 20231108 | 111000 | 6198902500 | 29400 | 29400 | 29450 | 29350 | 342 |
| 447 | 20231108 | 110900 | 6188846950 | 29450 | 29350 | 29450 | 29350 | 582 |
| 448 | 20231108 | 110800 | 6171745900 | 29400 | 29350 | 29400 | 29350 | 392 |
| 449 | 20231108 | 110700 | 6160228150 | 29400 | 29350 | 29400 | 29300 | 555 |
| 450 | 20231108 | 110600 | 6143937950 | 29300 | 29350 | 29350 | 29300 | 3603 |
| 451 | 20231108 | 110500 | 6038207700 | 29300 | 29300 | 29400 | 29300 | 270 |
| 452 | 20231108 | 110400 | 6030286900 | 29300 | 29350 | 29400 | 29300 | 924 |
| 453 | 20231108 | 110300 | 6003170800 | 29300 | 29350 | 29400 | 29300 | 1341 |
| 454 | 20231108 | 110200 | 5963816150 | 29400 | 29350 | 29400 | 29350 | 363 |
| 455 | 20231108 | 110100 | 5953158650 | 29400 | 29400 | 29400 | 29350 | 243 |
| 456 | 20231108 | 110000 | 5946022450 | 29350 | 29350 | 29400 | 29350 | 265 |
| 457 | 20231108 | 105900 | 5938244300 | 29350 | 29400 | 29400 | 29350 | 556 |
| 458 | 20231108 | 105800 | 5921923450 | 29400 | 29400 | 29450 | 29350 | 483 |
| 459 | 20231108 | 105700 | 5907723150 | 29400 | 29400 | 29450 | 29400 | 278 |
| 460 | 20231108 | 105600 | 5899545900 | 29400 | 29400 | 29450 | 29350 | 471 |
| 461 | 20231108 | 105500 | 5885708600 | 29400 | 29350 | 29450 | 29350 | 345 |
| 462 | 20231108 | 105400 | 5875570300 | 29400 | 29400 | 29400 | 29350 | 431 |
| 463 | 20231108 | 105300 | 5862905850 | 29350 | 29400 | 29400 | 29350 | 481 |
| 464 | 20231108 | 105200 | 5848781500 | 29400 | 29450 | 29450 | 29400 | 434 |
| 465 | 20231108 | 105100 | 5836020850 | 29400 | 29350 | 29450 | 29350 | 274 |
| 466 | 20231108 | 105000 | 5827965150 | 29400 | 29400 | 29400 | 29350 | 408 |
| 467 | 20231108 | 104900 | 5815980000 | 29350 | 29400 | 29400 | 29350 | 565 |
| 468 | 20231108 | 104800 | 5799396000 | 29400 | 29400 | 29400 | 29350 | 361 |
| 469 | 20231108 | 104700 | 5788795100 | 29350 | 29400 | 29400 | 29350 | 230 |
| 470 | 20231108 | 104600 | 5782039100 | 29400 | 29350 | 29400 | 29350 | 496 |
| 471 | 20231108 | 104500 | 5767475150 | 29400 | 29400 | 29450 | 29350 | 1319 |
| 472 | 20231108 | 104400 | 5728707000 | 29450 | 29400 | 29450 | 29400 | 360 |
| 473 | 20231108 | 104300 | 5718119250 | 29450 | 29450 | 29450 | 29400 | 114 |
| 474 | 20231108 | 104200 | 5714766800 | 29450 | 29450 | 29450 | 29400 | 479 |
| 475 | 20231108 | 104100 | 5700681800 | 29400 | 29400 | 29450 | 29400 | 357 |
| 476 | 20231108 | 104000 | 5690182250 | 29450 | 29450 | 29450 | 29400 | 120 |
| 477 | 20231108 | 103900 | 5686652700 | 29400 | 29450 | 29450 | 29400 | 316 |
| 478 | 20231108 | 103800 | 5677358650 | 29450 | 29450 | 29500 | 29400 | 1240 |
| 479 | 20231108 | 103700 | 5640847000 | 29450 | 29450 | 29450 | 29350 | 438 |
| 480 | 20231108 | 103600 | 5627965000 | 29350 | 29450 | 29450 | 29350 | 921 |
| 481 | 20231108 | 103500 | 5600892550 | 29400 | 29350 | 29450 | 29350 | 681 |
| 482 | 20231108 | 103400 | 5580871550 | 29400 | 29350 | 29400 | 29350 | 454 |
| 483 | 20231108 | 103300 | 5567544050 | 29400 | 29450 | 29450 | 29350 | 338 |
| 484 | 20231108 | 103200 | 5557616750 | 29400 | 29400 | 29450 | 29400 | 300 |
| 485 | 20231108 | 103100 | 5548795500 | 29450 | 29400 | 29450 | 29400 | 400 |
| 486 | 20231108 | 103000 | 5537025200 | 29400 | 29350 | 29450 | 29350 | 637 |
| 487 | 20231108 | 102900 | 5518303300 | 29350 | 29400 | 29400 | 29350 | 522 |
| 488 | 20231108 | 102800 | 5502978900 | 29400 | 29400 | 29450 | 29350 | 347 |
| 489 | 20231108 | 102700 | 5492779200 | 29400 | 29400 | 29450 | 29400 | 495 |
| 490 | 20231108 | 102600 | 5478226100 | 29400 | 29400 | 29450 | 29400 | 306 |
| 491 | 20231108 | 102500 | 5469228700 | 29400 | 29450 | 29450 | 29400 | 294 |
| 492 | 20231108 | 102400 | 5460581450 | 29450 | 29400 | 29450 | 29350 | 1422 |
| 493 | 20231108 | 102300 | 5418779700 | 29400 | 29400 | 29400 | 29350 | 331 |
| 494 | 20231108 | 102200 | 5409063400 | 29350 | 29350 | 29400 | 29350 | 259 |
| 495 | 20231108 | 102100 | 5401461400 | 29350 | 29350 | 29400 | 29350 | 256 |
| 496 | 20231108 | 102000 | 5393942900 | 29400 | 29350 | 29400 | 29350 | 181 |
| 497 | 20231108 | 101900 | 5388630150 | 29350 | 29350 | 29400 | 29350 | 285 |
| 498 | 20231108 | 101800 | 5380264550 | 29350 | 29300 | 29400 | 29300 | 1431 |
| 499 | 20231108 | 101700 | 5338259000 | 29300 | 29300 | 29350 | 29300 | 93 |
| 500 | 20231108 | 101600 | 5335532100 | 29300 | 29300 | 29350 | 29300 | 680 |
| 501 | 20231108 | 101500 | 5315584550 | 29350 | 29300 | 29350 | 29300 | 464 |
| 502 | 20231108 | 101400 | 5301984650 | 29300 | 29350 | 29350 | 29300 | 370 |
| 503 | 20231108 | 101300 | 5291128700 | 29350 | 29300 | 29350 | 29300 | 479 |
| 504 | 20231108 | 101200 | 5277083200 | 29350 | 29300 | 29350 | 29300 | 176 |
| 505 | 20231108 | 101100 | 5271925150 | 29300 | 29350 | 29350 | 29300 | 395 |
| 506 | 20231108 | 101000 | 5260343600 | 29350 | 29350 | 29350 | 29300 | 104 |
| 507 | 20231108 | 100900 | 5257293350 | 29300 | 29300 | 29350 | 29300 | 273 |
| 508 | 20231108 | 100800 | 5249294100 | 29300 | 29250 | 29300 | 29250 | 480 |
| 509 | 20231108 | 100700 | 5235249200 | 29250 | 29200 | 29300 | 29200 | 3981 |
| 510 | 20231108 | 100600 | 5118846350 | 29250 | 29200 | 29250 | 29200 | 3819 |
| 511 | 20231108 | 100500 | 5007325550 | 29200 | 29250 | 29250 | 29200 | 2512 |
| 512 | 20231108 | 100400 | 4933920900 | 29200 | 29300 | 29300 | 29200 | 2224 |
| 513 | 20231108 | 100300 | 4868893250 | 29250 | 29300 | 29300 | 29250 | 626 |
| 514 | 20231108 | 100200 | 4850580550 | 29250 | 29250 | 29300 | 29250 | 481 |
| 515 | 20231108 | 100100 | 4836506850 | 29250 | 29250 | 29300 | 29250 | 185 |
| 516 | 20231108 | 100000 | 4831091800 | 29250 | 29250 | 29300 | 29250 | 290 |
| 517 | 20231108 | 095900 | 4822606800 | 29250 | 29250 | 29300 | 29250 | 243 |
| 518 | 20231108 | 095800 | 4815496750 | 29300 | 29300 | 29300 | 29250 | 959 |
| 519 | 20231108 | 095700 | 4787441750 | 29300 | 29300 | 29350 | 29250 | 1240 |
| 520 | 20231108 | 095600 | 4751114250 | 29300 | 29200 | 29300 | 29200 | 1159 |
| 521 | 20231108 | 095500 | 4717219850 | 29250 | 29200 | 29250 | 29200 | 640 |
| 522 | 20231108 | 095400 | 4698503900 | 29250 | 29200 | 29250 | 29150 | 2310 |
| 523 | 20231108 | 095300 | 4631058400 | 29200 | 29350 | 29400 | 29200 | 29692 |
| 524 | 20231108 | 095200 | 3760379150 | 29350 | 29350 | 29400 | 29350 | 214 |
| 525 | 20231108 | 095100 | 3754093300 | 29350 | 29400 | 29400 | 29350 | 721 |
| 526 | 20231108 | 095000 | 3732929100 | 29400 | 29400 | 29400 | 29350 | 407 |
| 527 | 20231108 | 094900 | 3720973000 | 29400 | 29400 | 29450 | 29350 | 1606 |
| 528 | 20231108 | 094800 | 3673771350 | 29450 | 29400 | 29450 | 29400 | 182 |
| 529 | 20231108 | 094700 | 3668420250 | 29400 | 29400 | 29450 | 29350 | 2549 |
| 530 | 20231108 | 094600 | 3593525500 | 29400 | 29400 | 29450 | 29400 | 225 |
| 531 | 20231108 | 094500 | 3586909800 | 29400 | 29400 | 29450 | 29350 | 1066 |
| 532 | 20231108 | 094400 | 3555576700 | 29350 | 29350 | 29400 | 29350 | 1108 |
| 533 | 20231108 | 094300 | 3523002700 | 29350 | 29350 | 29400 | 29350 | 956 |
| 534 | 20231108 | 094200 | 3494908300 | 29350 | 29350 | 29400 | 29350 | 899 |
| 535 | 20231108 | 094100 | 3468506850 | 29350 | 29450 | 29450 | 29350 | 5306 |
| 536 | 20231108 | 094000 | 3312499500 | 29450 | 29500 | 29500 | 29400 | 886 |
| 537 | 20231108 | 093900 | 3286412400 | 29450 | 29500 | 29500 | 29400 | 421 |
| 538 | 20231108 | 093800 | 3274016900 | 29500 | 29400 | 29500 | 29400 | 1781 |
| 539 | 20231108 | 093700 | 3221589150 | 29450 | 29450 | 29500 | 29400 | 5409 |
| 540 | 20231108 | 093600 | 3062297150 | 29450 | 29450 | 29500 | 29450 | 707 |
| 541 | 20231108 | 093500 | 3041463700 | 29450 | 29500 | 29500 | 29450 | 84 |
| 542 | 20231108 | 093400 | 3038989000 | 29500 | 29500 | 29500 | 29450 | 183 |
| 543 | 20231108 | 093300 | 3033596650 | 29500 | 29500 | 29500 | 29450 | 858 |
| 544 | 20231108 | 093200 | 3008294800 | 29500 | 29500 | 29500 | 29450 | 903 |
| 545 | 20231108 | 093100 | 2981667100 | 29500 | 29500 | 29500 | 29450 | 157 |
| 546 | 20231108 | 093000 | 2977035650 | 29450 | 29500 | 29500 | 29450 | 1399 |
| 547 | 20231108 | 092900 | 2935774550 | 29500 | 29450 | 29500 | 29450 | 113 |
| 548 | 20231108 | 092800 | 2932445000 | 29400 | 29450 | 29450 | 29400 | 1382 |
| 549 | 20231108 | 092700 | 2891747050 | 29450 | 29400 | 29450 | 29400 | 495 |
| 550 | 20231108 | 092600 | 2877192300 | 29400 | 29400 | 29450 | 29350 | 1246 |
| 551 | 20231108 | 092500 | 2840570950 | 29400 | 29400 | 29450 | 29400 | 3700 |
| 552 | 20231108 | 092400 | 2731778850 | 29400 | 29500 | 29550 | 29400 | 22847 |
| 553 | 20231108 | 092300 | 2058081200 | 29550 | 29600 | 29600 | 29500 | 10693 |
| 554 | 20231108 | 092200 | 1742028500 | 29600 | 29700 | 29700 | 29600 | 1983 |
| 555 | 20231108 | 092100 | 1683229750 | 29650 | 29700 | 29700 | 29650 | 43 |
| 556 | 20231108 | 092000 | 1681954150 | 29650 | 29650 | 29700 | 29650 | 255 |
| 557 | 20231108 | 091900 | 1674393200 | 29700 | 29700 | 29700 | 29650 | 624 |
| 558 | 20231108 | 091800 | 1655866250 | 29700 | 29700 | 29700 | 29700 | 360 |
| 559 | 20231108 | 091700 | 1645174250 | 29700 | 29700 | 29700 | 29650 | 1119 |
| 560 | 20231108 | 091600 | 1611950400 | 29700 | 29700 | 29700 | 29650 | 710 |
| 561 | 20231108 | 091500 | 1590863750 | 29700 | 29700 | 29700 | 29650 | 850 |
| 562 | 20231108 | 091400 | 1565624800 | 29700 | 29700 | 29700 | 29650 | 256 |
| 563 | 20231108 | 091300 | 1558032400 | 29700 | 29650 | 29800 | 29600 | 2721 |
| 564 | 20231108 | 091200 | 1477275450 | 29600 | 29600 | 29650 | 29600 | 432 |
| 565 | 20231108 | 091100 | 1464479800 | 29600 | 29600 | 29650 | 29600 | 1312 |
| 566 | 20231108 | 091000 | 1425643600 | 29600 | 29500 | 29600 | 29500 | 2733 |
| 567 | 20231108 | 090900 | 1344887350 | 29550 | 29650 | 29650 | 29500 | 11463 |
| 568 | 20231108 | 090800 | 1005920000 | 29600 | 29700 | 29700 | 29600 | 5479 |
| 569 | 20231108 | 090700 | 843437800 | 29700 | 29650 | 29700 | 29600 | 4692 |
| 570 | 20231108 | 090600 | 704298400 | 29650 | 29750 | 29750 | 29600 | 10560 |
| 571 | 20231108 | 090500 | 390979500 | 29800 | 29850 | 29850 | 29800 | 1541 |
| 572 | 20231108 | 090400 | 345042850 | 29800 | 29800 | 29850 | 29800 | 695 |
| 573 | 20231108 | 090300 | 324312300 | 29900 | 29750 | 29900 | 29700 | 1758 |
| 574 | 20231108 | 090200 | 271962300 | 29750 | 29900 | 29900 | 29750 | 2368 |
| 575 | 20231108 | 090100 | 201330100 | 29900 | 29850 | 29900 | 29800 | 1999 |
| 576 | 20231108 | 090000 | 141574500 | 29850 | 30000 | 30000 | 29850 | 4726 |