32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 17540 |
| 3 | 20231106 | 184300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20231106 | 184200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20231106 | 184100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20231106 | 184000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20231106 | 183900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20231106 | 183800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20231106 | 183700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20231106 | 183600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20231106 | 183500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20231106 | 183400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20231106 | 183300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20231106 | 183200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20231106 | 183100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20231106 | 183000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20231106 | 182900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20231106 | 182800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20231106 | 182700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20231106 | 182600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20231106 | 182500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20231106 | 182400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20231106 | 182300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20231106 | 182200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20231106 | 182100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20231106 | 182000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20231106 | 181900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20231106 | 181800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20231106 | 181700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20231106 | 181600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20231106 | 181500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20231106 | 181400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 17540 |
| 33 | 20231106 | 181300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20231106 | 181200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20231106 | 181100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20231106 | 181000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20231106 | 180900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20231106 | 180800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20231106 | 180700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20231106 | 180600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20231106 | 180500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20231106 | 180400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20231106 | 180300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20231106 | 180200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20231106 | 180100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20231106 | 180000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20231106 | 175900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20231106 | 175800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20231106 | 175700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20231106 | 175600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20231106 | 175500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20231106 | 175400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20231106 | 175300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20231106 | 175200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20231106 | 175100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20231106 | 175000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20231106 | 174900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20231106 | 174800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20231106 | 174700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20231106 | 174600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20231106 | 174500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20231106 | 174400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 17540 |
| 63 | 20231106 | 174300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20231106 | 174200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20231106 | 174100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20231106 | 174000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20231106 | 173900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20231106 | 173800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20231106 | 173700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20231106 | 173600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20231106 | 173500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20231106 | 173400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20231106 | 173300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20231106 | 173200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20231106 | 173100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20231106 | 173000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20231106 | 172900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20231106 | 172800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20231106 | 172700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20231106 | 172600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20231106 | 172500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20231106 | 172400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20231106 | 172300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20231106 | 172200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20231106 | 172100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20231106 | 172000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20231106 | 171900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20231106 | 171800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20231106 | 171700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20231106 | 171600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20231106 | 171500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20231106 | 171400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 17540 |
| 93 | 20231106 | 171300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20231106 | 171200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20231106 | 171100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20231106 | 171000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20231106 | 170900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20231106 | 170800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20231106 | 170700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20231106 | 170600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20231106 | 170500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20231106 | 170400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20231106 | 170300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20231106 | 170200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20231106 | 170100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20231106 | 170000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20231106 | 165900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20231106 | 165800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20231106 | 165700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20231106 | 165600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20231106 | 165500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20231106 | 165400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20231106 | 165300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20231106 | 165200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20231106 | 165100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20231106 | 165000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20231106 | 164900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20231106 | 164800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20231106 | 164700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20231106 | 164600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20231106 | 164500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20231106 | 164400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 17540 |
| 123 | 20231106 | 164300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20231106 | 164200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20231106 | 164100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20231106 | 164000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20231106 | 163900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20231106 | 163800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20231106 | 163700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20231106 | 163600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20231106 | 163500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20231106 | 163400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20231106 | 163300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20231106 | 163200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20231106 | 163100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20231106 | 163000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20231106 | 162900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20231106 | 162800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20231106 | 162700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20231106 | 162600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20231106 | 162500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20231106 | 162400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20231106 | 162300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20231106 | 162200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20231106 | 162100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20231106 | 162000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20231106 | 161900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20231106 | 161800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20231106 | 161700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20231106 | 161600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20231106 | 161500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20231106 | 161400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 17540 |
| 153 | 20231106 | 161300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20231106 | 161200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20231106 | 161100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20231106 | 161000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20231106 | 160900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20231106 | 160800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20231106 | 160700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20231106 | 160600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20231106 | 160500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20231106 | 160400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20231106 | 160300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20231106 | 160200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20231106 | 160100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20231106 | 160000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20231106 | 155900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20231106 | 155800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20231106 | 155700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20231106 | 155600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20231106 | 155500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20231106 | 155400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20231106 | 155300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20231106 | 155200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20231106 | 155100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20231106 | 155000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20231106 | 154900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20231106 | 154800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20231106 | 154700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20231106 | 154600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20231106 | 154500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20231106 | 154400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 17540 |
| 183 | 20231106 | 154300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20231106 | 154200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20231106 | 154100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20231106 | 154000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20231106 | 153900 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20231106 | 153800 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20231106 | 153700 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20231106 | 153600 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20231106 | 153500 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20231106 | 153400 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20231106 | 153300 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20231106 | 153200 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20231106 | 153100 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20231106 | 153000 | 26593989600 | 34400 | 34400 | 34400 | 34400 | 17540 |
| 197 | 20231106 | 152900 | 25990613600 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20231106 | 152800 | 25990613600 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20231106 | 152700 | 25990613600 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20231106 | 152600 | 25990613600 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20231106 | 152500 | 25990613600 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20231106 | 152400 | 25990613600 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20231106 | 152300 | 25990613600 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20231106 | 152200 | 25990613600 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20231106 | 152100 | 25990613600 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20231106 | 152000 | 25990613600 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20231106 | 151900 | 25990613600 | 34300 | 34300 | 34300 | 34250 | 753 |
| 208 | 20231106 | 151800 | 25964795250 | 34300 | 34250 | 34300 | 34200 | 292 |
| 209 | 20231106 | 151700 | 25954790400 | 34250 | 34250 | 34300 | 34150 | 905 |
| 210 | 20231106 | 151600 | 25923794050 | 34250 | 34250 | 34300 | 34100 | 4719 |
| 211 | 20231106 | 151500 | 25762574100 | 34300 | 34350 | 34350 | 34200 | 3303 |
| 212 | 20231106 | 151400 | 25649394350 | 34350 | 34400 | 34400 | 34300 | 1493 |
| 213 | 20231106 | 151300 | 25598102650 | 34400 | 34350 | 34400 | 34300 | 8078 |
| 214 | 20231106 | 151200 | 25320800900 | 34300 | 34350 | 34400 | 34300 | 1593 |
| 215 | 20231106 | 151100 | 25266075700 | 34400 | 34400 | 34400 | 34300 | 1819 |
| 216 | 20231106 | 151000 | 25203602050 | 34350 | 34350 | 34400 | 34350 | 2443 |
| 217 | 20231106 | 150900 | 25119665600 | 34400 | 34350 | 34400 | 34350 | 1904 |
| 218 | 20231106 | 150800 | 25054194850 | 34350 | 34350 | 34350 | 34300 | 1471 |
| 219 | 20231106 | 150700 | 25003679700 | 34350 | 34350 | 34350 | 34300 | 910 |
| 220 | 20231106 | 150600 | 24972449800 | 34300 | 34300 | 34350 | 34300 | 446 |
| 221 | 20231106 | 150500 | 24957138950 | 34300 | 34300 | 34350 | 34300 | 535 |
| 222 | 20231106 | 150400 | 24938773400 | 34300 | 34350 | 34400 | 34300 | 3475 |
| 223 | 20231106 | 150300 | 24819510900 | 34350 | 34350 | 34450 | 34350 | 2823 |
| 224 | 20231106 | 150200 | 24722339050 | 34350 | 34350 | 34400 | 34300 | 320 |
| 225 | 20231106 | 150100 | 24711345850 | 34300 | 34300 | 34450 | 34300 | 5601 |
| 226 | 20231106 | 150000 | 24518941550 | 34300 | 34350 | 34400 | 34300 | 869 |
| 227 | 20231106 | 145900 | 24489072050 | 34400 | 34300 | 34400 | 34300 | 1933 |
| 228 | 20231106 | 145800 | 24422663600 | 34300 | 34300 | 34350 | 34300 | 1366 |
| 229 | 20231106 | 145700 | 24375773350 | 34350 | 34350 | 34350 | 34300 | 992 |
| 230 | 20231106 | 145600 | 24341703500 | 34350 | 34350 | 34350 | 34300 | 3655 |
| 231 | 20231106 | 145500 | 24216294200 | 34350 | 34350 | 34400 | 34350 | 2697 |
| 232 | 20231106 | 145400 | 24123605400 | 34350 | 34400 | 34400 | 34350 | 767 |
| 233 | 20231106 | 145300 | 24097226950 | 34400 | 34400 | 34400 | 34350 | 1377 |
| 234 | 20231106 | 145200 | 24049885650 | 34350 | 34400 | 34400 | 34350 | 2000 |
| 235 | 20231106 | 145100 | 23981116550 | 34350 | 34350 | 34400 | 34350 | 2665 |
| 236 | 20231106 | 145000 | 23889522750 | 34350 | 34400 | 34450 | 34350 | 1735 |
| 237 | 20231106 | 144900 | 23829844200 | 34400 | 34400 | 34450 | 34400 | 1300 |
| 238 | 20231106 | 144800 | 23785098600 | 34400 | 34400 | 34450 | 34350 | 1293 |
| 239 | 20231106 | 144700 | 23740589750 | 34400 | 34450 | 34450 | 34350 | 4043 |
| 240 | 20231106 | 144600 | 23601559350 | 34400 | 34450 | 34450 | 34400 | 996 |
| 241 | 20231106 | 144500 | 23567247550 | 34450 | 34450 | 34500 | 34450 | 2294 |
| 242 | 20231106 | 144400 | 23488194700 | 34450 | 34450 | 34500 | 34400 | 1428 |
| 243 | 20231106 | 144300 | 23438956400 | 34500 | 34500 | 34500 | 34400 | 3531 |
| 244 | 20231106 | 144200 | 23317178700 | 34500 | 34450 | 34500 | 34450 | 1662 |
| 245 | 20231106 | 144100 | 23259899900 | 34500 | 34450 | 34500 | 34450 | 3141 |
| 246 | 20231106 | 144000 | 23151637450 | 34450 | 34500 | 34500 | 34450 | 2540 |
| 247 | 20231106 | 143900 | 23064082050 | 34450 | 34400 | 34500 | 34400 | 4008 |
| 248 | 20231106 | 143800 | 22926028450 | 34450 | 34400 | 34450 | 34350 | 3921 |
| 249 | 20231106 | 143700 | 22791236850 | 34400 | 34400 | 34400 | 34350 | 2267 |
| 250 | 20231106 | 143600 | 22713277450 | 34400 | 34400 | 34400 | 34350 | 692 |
| 251 | 20231106 | 143500 | 22689479600 | 34400 | 34450 | 34450 | 34350 | 3162 |
| 252 | 20231106 | 143400 | 22580618800 | 34400 | 34450 | 34450 | 34400 | 1786 |
| 253 | 20231106 | 143300 | 22519155100 | 34400 | 34400 | 34450 | 34350 | 1247 |
| 254 | 20231106 | 143200 | 22476254350 | 34400 | 34400 | 34450 | 34350 | 7660 |
| 255 | 20231106 | 143100 | 22212730450 | 34400 | 34300 | 34450 | 34300 | 7480 |
| 256 | 20231106 | 143000 | 21955502100 | 34350 | 34350 | 34350 | 34300 | 5293 |
| 257 | 20231106 | 142900 | 21773693000 | 34350 | 34350 | 34350 | 34250 | 5406 |
| 258 | 20231106 | 142800 | 21588239750 | 34300 | 34350 | 34400 | 34300 | 3357 |
| 259 | 20231106 | 142700 | 21472948600 | 34350 | 34400 | 34400 | 34350 | 1214 |
| 260 | 20231106 | 142600 | 21431188500 | 34400 | 34350 | 34400 | 34300 | 7010 |
| 261 | 20231106 | 142500 | 21190216400 | 34350 | 34250 | 34350 | 34200 | 11181 |
| 262 | 20231106 | 142400 | 20806733250 | 34250 | 34250 | 34250 | 34200 | 3141 |
| 263 | 20231106 | 142300 | 20699156950 | 34250 | 34150 | 34250 | 34150 | 1830 |
| 264 | 20231106 | 142200 | 20636565550 | 34150 | 34200 | 34200 | 34150 | 489 |
| 265 | 20231106 | 142100 | 20619844350 | 34150 | 34250 | 34250 | 34150 | 1539 |
| 266 | 20231106 | 142000 | 20567210650 | 34250 | 34100 | 34250 | 34100 | 10916 |
| 267 | 20231106 | 141900 | 20194136150 | 34100 | 34050 | 34100 | 34050 | 3680 |
| 268 | 20231106 | 141800 | 20068650500 | 34100 | 34100 | 34100 | 34050 | 1907 |
| 269 | 20231106 | 141700 | 20003648100 | 34100 | 34000 | 34100 | 33950 | 6114 |
| 270 | 20231106 | 141600 | 19795877650 | 34000 | 34050 | 34100 | 34000 | 1530 |
| 271 | 20231106 | 141500 | 19743776950 | 34050 | 34000 | 34100 | 34000 | 2330 |
| 272 | 20231106 | 141400 | 19664440800 | 34000 | 34000 | 34050 | 33950 | 1151 |
| 273 | 20231106 | 141300 | 19625306350 | 34000 | 33950 | 34000 | 33900 | 896 |
| 274 | 20231106 | 141200 | 19594886400 | 33950 | 33950 | 34000 | 33950 | 2626 |
| 275 | 20231106 | 141100 | 19505707000 | 33950 | 33950 | 34000 | 33950 | 445 |
| 276 | 20231106 | 141000 | 19490597850 | 33950 | 34000 | 34000 | 33950 | 1863 |
| 277 | 20231106 | 140900 | 19427336750 | 34000 | 34000 | 34000 | 33950 | 211 |
| 278 | 20231106 | 140800 | 19420163000 | 34000 | 34000 | 34050 | 34000 | 1560 |
| 279 | 20231106 | 140700 | 19367121300 | 34050 | 34000 | 34050 | 34000 | 411 |
| 280 | 20231106 | 140600 | 19353142750 | 34000 | 34000 | 34000 | 33950 | 1364 |
| 281 | 20231106 | 140500 | 19306768100 | 33950 | 34000 | 34000 | 33950 | 1276 |
| 282 | 20231106 | 140400 | 19263384950 | 33950 | 33950 | 34000 | 33950 | 150 |
| 283 | 20231106 | 140300 | 19258292400 | 33950 | 34050 | 34050 | 33950 | 1662 |
| 284 | 20231106 | 140200 | 19201782750 | 34000 | 34050 | 34050 | 34000 | 2288 |
| 285 | 20231106 | 140100 | 19123963350 | 34050 | 34050 | 34100 | 34000 | 634 |
| 286 | 20231106 | 140000 | 19102375550 | 34050 | 34050 | 34100 | 34050 | 1401 |
| 287 | 20231106 | 135900 | 19054652400 | 34050 | 34050 | 34100 | 34050 | 668 |
| 288 | 20231106 | 135800 | 19031898350 | 34050 | 34050 | 34100 | 34000 | 804 |
| 289 | 20231106 | 135700 | 19004522700 | 34050 | 34000 | 34100 | 34000 | 2157 |
| 290 | 20231106 | 135600 | 18931086000 | 34050 | 34050 | 34050 | 34000 | 602 |
| 291 | 20231106 | 135500 | 18910602900 | 34050 | 34100 | 34100 | 34000 | 1538 |
| 292 | 20231106 | 135400 | 18858238300 | 34100 | 34150 | 34150 | 34050 | 2656 |
| 293 | 20231106 | 135300 | 18767639450 | 34150 | 34100 | 34150 | 34100 | 2281 |
| 294 | 20231106 | 135200 | 18689775350 | 34100 | 34000 | 34150 | 34000 | 20148 |
| 295 | 20231106 | 135100 | 18003811300 | 34000 | 33950 | 34000 | 33950 | 4367 |
| 296 | 20231106 | 135000 | 17855427950 | 33950 | 33950 | 33950 | 33900 | 568 |
| 297 | 20231106 | 134900 | 17836144500 | 33950 | 33900 | 33950 | 33850 | 1211 |
| 298 | 20231106 | 134800 | 17795080200 | 33850 | 33900 | 34000 | 33850 | 2501 |
| 299 | 20231106 | 134700 | 17710244550 | 33950 | 33950 | 34000 | 33900 | 3236 |
| 300 | 20231106 | 134600 | 17600308150 | 33950 | 33900 | 34000 | 33850 | 7810 |
| 301 | 20231106 | 134500 | 17335222000 | 33900 | 33900 | 33900 | 33850 | 2009 |
| 302 | 20231106 | 134400 | 17267118700 | 33900 | 33750 | 33900 | 33750 | 11332 |
| 303 | 20231106 | 134300 | 16883219200 | 33750 | 33750 | 33800 | 33750 | 765 |
| 304 | 20231106 | 134200 | 16857365000 | 33800 | 33850 | 33850 | 33800 | 1774 |
| 305 | 20231106 | 134100 | 16797403650 | 33850 | 33850 | 33850 | 33800 | 752 |
| 306 | 20231106 | 134000 | 16771970100 | 33800 | 33850 | 33850 | 33800 | 620 |
| 307 | 20231106 | 133900 | 16751009000 | 33850 | 33850 | 33850 | 33800 | 158 |
| 308 | 20231106 | 133800 | 16745660950 | 33850 | 33800 | 33850 | 33800 | 41 |
| 309 | 20231106 | 133700 | 16744274250 | 33850 | 33800 | 33850 | 33800 | 158 |
| 310 | 20231106 | 133600 | 16738933550 | 33800 | 33800 | 33850 | 33800 | 1042 |
| 311 | 20231106 | 133500 | 16703681450 | 33800 | 33800 | 33800 | 33750 | 491 |
| 312 | 20231106 | 133400 | 16687098200 | 33750 | 33800 | 33800 | 33750 | 847 |
| 313 | 20231106 | 133300 | 16658499050 | 33800 | 33850 | 33850 | 33800 | 559 |
| 314 | 20231106 | 133200 | 16639604600 | 33850 | 33800 | 33900 | 33750 | 12836 |
| 315 | 20231106 | 133100 | 16205328950 | 33800 | 33750 | 33800 | 33750 | 587 |
| 316 | 20231106 | 133000 | 16185500500 | 33750 | 33800 | 33800 | 33750 | 360 |
| 317 | 20231106 | 132900 | 16173333000 | 33800 | 33750 | 33800 | 33750 | 595 |
| 318 | 20231106 | 132800 | 16153222250 | 33750 | 33750 | 33750 | 33750 | 648 |
| 319 | 20231106 | 132700 | 16131352250 | 33750 | 33700 | 33750 | 33700 | 4327 |
| 320 | 20231106 | 132600 | 15985317500 | 33700 | 33650 | 33700 | 33650 | 221 |
| 321 | 20231106 | 132500 | 15977870000 | 33700 | 33700 | 33700 | 33700 | 240 |
| 322 | 20231106 | 132400 | 15969782000 | 33700 | 33750 | 33750 | 33700 | 5958 |
| 323 | 20231106 | 132300 | 15768995500 | 33750 | 33750 | 33750 | 33700 | 236 |
| 324 | 20231106 | 132200 | 15761031100 | 33750 | 33700 | 33750 | 33700 | 23 |
| 325 | 20231106 | 132100 | 15760255700 | 33700 | 33750 | 33750 | 33700 | 71 |
| 326 | 20231106 | 132000 | 15757860350 | 33750 | 33750 | 33750 | 33750 | 36 |
| 327 | 20231106 | 131900 | 15756645350 | 33700 | 33750 | 33750 | 33700 | 87 |
| 328 | 20231106 | 131800 | 15753711950 | 33750 | 33750 | 33750 | 33700 | 511 |
| 329 | 20231106 | 131700 | 15736465950 | 33700 | 33750 | 33750 | 33700 | 330 |
| 330 | 20231106 | 131600 | 15725330950 | 33700 | 33800 | 33800 | 33700 | 1348 |
| 331 | 20231106 | 131500 | 15679839600 | 33800 | 33750 | 33800 | 33700 | 2516 |
| 332 | 20231106 | 131400 | 15594924900 | 33750 | 33700 | 33750 | 33700 | 592 |
| 333 | 20231106 | 131300 | 15574949550 | 33700 | 33600 | 33750 | 33600 | 7060 |
| 334 | 20231106 | 131200 | 15337155850 | 33650 | 33650 | 33650 | 33600 | 143 |
| 335 | 20231106 | 131100 | 15332344700 | 33600 | 33600 | 33650 | 33600 | 156 |
| 336 | 20231106 | 131000 | 15327096700 | 33650 | 33650 | 33650 | 33650 | 185 |
| 337 | 20231106 | 130900 | 15320871450 | 33650 | 33650 | 33650 | 33600 | 37 |
| 338 | 20231106 | 130800 | 15319626550 | 33650 | 33650 | 33650 | 33650 | 37 |
| 339 | 20231106 | 130700 | 15318381500 | 33650 | 33650 | 33650 | 33650 | 110 |
| 340 | 20231106 | 130600 | 15314680000 | 33650 | 33650 | 33700 | 33650 | 516 |
| 341 | 20231106 | 130500 | 15297315850 | 33650 | 33650 | 33700 | 33650 | 472 |
| 342 | 20231106 | 130400 | 15281432050 | 33650 | 33700 | 33700 | 33650 | 1122 |
| 343 | 20231106 | 130300 | 15243674500 | 33700 | 33700 | 33700 | 33650 | 849 |
| 344 | 20231106 | 130200 | 15215070100 | 33650 | 33650 | 33700 | 33650 | 1502 |
| 345 | 20231106 | 130100 | 15164520800 | 33650 | 33650 | 33650 | 33650 | 164 |
| 346 | 20231106 | 130000 | 15159002200 | 33650 | 33600 | 33650 | 33600 | 2375 |
| 347 | 20231106 | 125900 | 15079087350 | 33600 | 33650 | 33650 | 33600 | 447 |
| 348 | 20231106 | 125800 | 15064046050 | 33650 | 33600 | 33650 | 33600 | 94 |
| 349 | 20231106 | 125700 | 15060886000 | 33650 | 33650 | 33650 | 33600 | 112 |
| 350 | 20231106 | 125600 | 15057120650 | 33650 | 33550 | 33650 | 33550 | 3844 |
| 351 | 20231106 | 125500 | 14927965400 | 33550 | 33550 | 33600 | 33550 | 558 |
| 352 | 20231106 | 125400 | 14909244450 | 33550 | 33500 | 33550 | 33450 | 1199 |
| 353 | 20231106 | 125300 | 14869065550 | 33550 | 33550 | 33550 | 33500 | 97 |
| 354 | 20231106 | 125200 | 14865812200 | 33500 | 33550 | 33550 | 33500 | 574 |
| 355 | 20231106 | 125100 | 14846564300 | 33550 | 33550 | 33600 | 33550 | 438 |
| 356 | 20231106 | 125000 | 14831869350 | 33550 | 33550 | 33550 | 33550 | 379 |
| 357 | 20231106 | 124900 | 14819153900 | 33550 | 33500 | 33600 | 33450 | 1672 |
| 358 | 20231106 | 124800 | 14763117450 | 33500 | 33550 | 33550 | 33500 | 609 |
| 359 | 20231106 | 124700 | 14742687600 | 33550 | 33550 | 33550 | 33500 | 1344 |
| 360 | 20231106 | 124600 | 14697649450 | 33550 | 33600 | 33600 | 33500 | 999 |
| 361 | 20231106 | 124500 | 14664131300 | 33600 | 33600 | 33600 | 33550 | 397 |
| 362 | 20231106 | 124400 | 14650802000 | 33600 | 33550 | 33600 | 33550 | 604 |
| 363 | 20231106 | 124300 | 14630512750 | 33550 | 33550 | 33550 | 33550 | 336 |
| 364 | 20231106 | 124200 | 14619239950 | 33550 | 33550 | 33550 | 33550 | 2506 |
| 365 | 20231106 | 124100 | 14535163650 | 33550 | 33550 | 33550 | 33550 | 4 |
| 366 | 20231106 | 124000 | 14535029450 | 33550 | 33500 | 33550 | 33500 | 630 |
| 367 | 20231106 | 123900 | 14513898950 | 33500 | 33550 | 33550 | 33500 | 2407 |
| 368 | 20231106 | 123800 | 14433227400 | 33550 | 33450 | 33550 | 33450 | 491 |
| 369 | 20231106 | 123700 | 14416763900 | 33450 | 33450 | 33450 | 33450 | 8 |
| 370 | 20231106 | 123600 | 14416496300 | 33500 | 33500 | 33500 | 33500 | 5 |
| 371 | 20231106 | 123500 | 14416328800 | 33500 | 33450 | 33500 | 33450 | 894 |
| 372 | 20231106 | 123400 | 14386390000 | 33500 | 33450 | 33500 | 33450 | 1874 |
| 373 | 20231106 | 123300 | 14323661100 | 33450 | 33500 | 33500 | 33450 | 368 |
| 374 | 20231106 | 123200 | 14311336350 | 33450 | 33500 | 33500 | 33450 | 223 |
| 375 | 20231106 | 123100 | 14303873550 | 33500 | 33450 | 33550 | 33450 | 1577 |
| 376 | 20231106 | 123000 | 14251047300 | 33500 | 33500 | 33500 | 33500 | 128 |
| 377 | 20231106 | 122900 | 14246759300 | 33500 | 33450 | 33500 | 33450 | 193 |
| 378 | 20231106 | 122800 | 14240294300 | 33450 | 33500 | 33500 | 33450 | 161 |
| 379 | 20231106 | 122700 | 14234906300 | 33500 | 33500 | 33500 | 33500 | 86 |
| 380 | 20231106 | 122600 | 14232025300 | 33500 | 33450 | 33500 | 33450 | 676 |
| 381 | 20231106 | 122500 | 14209381650 | 33450 | 33500 | 33500 | 33450 | 49 |
| 382 | 20231106 | 122400 | 14207742050 | 33450 | 33450 | 33500 | 33450 | 243 |
| 383 | 20231106 | 122300 | 14199611200 | 33450 | 33450 | 33450 | 33400 | 62 |
| 384 | 20231106 | 122200 | 14197538550 | 33450 | 33450 | 33450 | 33450 | 88 |
| 385 | 20231106 | 122100 | 14194594950 | 33450 | 33450 | 33450 | 33450 | 981 |
| 386 | 20231106 | 122000 | 14161780500 | 33450 | 33450 | 33500 | 33450 | 283 |
| 387 | 20231106 | 121900 | 14152312700 | 33450 | 33500 | 33500 | 33450 | 159 |
| 388 | 20231106 | 121800 | 14146991300 | 33500 | 33500 | 33500 | 33500 | 318 |
| 389 | 20231106 | 121700 | 14136338300 | 33450 | 33450 | 33450 | 33400 | 115 |
| 390 | 20231106 | 121600 | 14132491800 | 33450 | 33450 | 33450 | 33400 | 424 |
| 391 | 20231106 | 121500 | 14118311600 | 33450 | 33450 | 33450 | 33400 | 899 |
| 392 | 20231106 | 121400 | 14088245050 | 33450 | 33500 | 33500 | 33450 | 1463 |
| 393 | 20231106 | 121300 | 14039307600 | 33450 | 33500 | 33500 | 33450 | 1584 |
| 394 | 20231106 | 121200 | 13986270150 | 33550 | 33500 | 33550 | 33500 | 113 |
| 395 | 20231106 | 121100 | 13982484150 | 33500 | 33500 | 33500 | 33500 | 172 |
| 396 | 20231106 | 121000 | 13976722150 | 33550 | 33550 | 33550 | 33500 | 172 |
| 397 | 20231106 | 120900 | 13970957100 | 33550 | 33500 | 33550 | 33500 | 239 |
| 398 | 20231106 | 120800 | 13962941300 | 33500 | 33500 | 33500 | 33500 | 1510 |
| 399 | 20231106 | 120700 | 13912356300 | 33500 | 33500 | 33500 | 33500 | 481 |
| 400 | 20231106 | 120600 | 13896242800 | 33500 | 33500 | 33550 | 33500 | 106 |
| 401 | 20231106 | 120500 | 13892688250 | 33550 | 33550 | 33550 | 33550 | 541 |
| 402 | 20231106 | 120400 | 13874537700 | 33600 | 33600 | 33600 | 33550 | 453 |
| 403 | 20231106 | 120300 | 13859329500 | 33600 | 33500 | 33600 | 33500 | 418 |
| 404 | 20231106 | 120200 | 13845304700 | 33600 | 33650 | 33650 | 33550 | 606 |
| 405 | 20231106 | 120100 | 13824957600 | 33600 | 33600 | 33650 | 33550 | 5140 |
| 406 | 20231106 | 120000 | 13652313900 | 33600 | 33650 | 33650 | 33600 | 1180 |
| 407 | 20231106 | 115900 | 13612615600 | 33650 | 33650 | 33650 | 33600 | 416 |
| 408 | 20231106 | 115800 | 13598622200 | 33650 | 33650 | 33650 | 33600 | 1654 |
| 409 | 20231106 | 115700 | 13542967100 | 33650 | 33550 | 33650 | 33550 | 2284 |
| 410 | 20231106 | 115600 | 13466220100 | 33600 | 33600 | 33600 | 33550 | 208 |
| 411 | 20231106 | 115500 | 13459241300 | 33600 | 33550 | 33600 | 33550 | 79 |
| 412 | 20231106 | 115400 | 13456588800 | 33600 | 33550 | 33600 | 33500 | 2733 |
| 413 | 20231106 | 115300 | 13364880150 | 33500 | 33550 | 33550 | 33500 | 495 |
| 414 | 20231106 | 115200 | 13348274650 | 33500 | 33550 | 33550 | 33500 | 498 |
| 415 | 20231106 | 115100 | 13331568400 | 33500 | 33500 | 33500 | 33500 | 7 |
| 416 | 20231106 | 115000 | 13331333900 | 33550 | 33500 | 33550 | 33450 | 1134 |
| 417 | 20231106 | 114900 | 13293331350 | 33500 | 33500 | 33500 | 33500 | 58 |
| 418 | 20231106 | 114800 | 13291388350 | 33500 | 33500 | 33500 | 33500 | 851 |
| 419 | 20231106 | 114700 | 13262879850 | 33500 | 33550 | 33550 | 33500 | 306 |
| 420 | 20231106 | 114600 | 13252628800 | 33500 | 33500 | 33550 | 33500 | 73 |
| 421 | 20231106 | 114500 | 13250181750 | 33500 | 33500 | 33550 | 33500 | 243 |
| 422 | 20231106 | 114400 | 13242033000 | 33500 | 33450 | 33550 | 33450 | 2566 |
| 423 | 20231106 | 114300 | 13156079400 | 33450 | 33500 | 33500 | 33450 | 953 |
| 424 | 20231106 | 114200 | 13124187550 | 33450 | 33500 | 33500 | 33450 | 223 |
| 425 | 20231106 | 114100 | 13116717100 | 33450 | 33500 | 33500 | 33450 | 512 |
| 426 | 20231106 | 114000 | 13099565150 | 33450 | 33500 | 33500 | 33450 | 790 |
| 427 | 20231106 | 113900 | 13073113900 | 33500 | 33500 | 33500 | 33450 | 1888 |
| 428 | 20231106 | 113800 | 13009875900 | 33500 | 33500 | 33500 | 33500 | 180 |
| 429 | 20231106 | 113700 | 13003845900 | 33500 | 33450 | 33500 | 33450 | 2063 |
| 430 | 20231106 | 113600 | 12934763150 | 33450 | 33400 | 33500 | 33400 | 1401 |
| 431 | 20231106 | 113500 | 12887898550 | 33400 | 33450 | 33450 | 33400 | 424 |
| 432 | 20231106 | 113400 | 12873722300 | 33400 | 33400 | 33450 | 33400 | 388 |
| 433 | 20231106 | 113300 | 12860760350 | 33400 | 33350 | 33450 | 33350 | 426 |
| 434 | 20231106 | 113200 | 12846532650 | 33400 | 33400 | 33400 | 33350 | 907 |
| 435 | 20231106 | 113100 | 12816270500 | 33400 | 33450 | 33450 | 33400 | 2156 |
| 436 | 20231106 | 113000 | 12744255050 | 33400 | 33500 | 33500 | 33400 | 586 |
| 437 | 20231106 | 112900 | 12724676900 | 33450 | 33450 | 33500 | 33450 | 1239 |
| 438 | 20231106 | 112800 | 12683215150 | 33450 | 33400 | 33450 | 33400 | 805 |
| 439 | 20231106 | 112700 | 12656291100 | 33450 | 33450 | 33450 | 33400 | 450 |
| 440 | 20231106 | 112600 | 12641239000 | 33450 | 33400 | 33450 | 33400 | 331 |
| 441 | 20231106 | 112500 | 12630176700 | 33400 | 33450 | 33450 | 33350 | 2227 |
| 442 | 20231106 | 112400 | 12555792000 | 33450 | 33500 | 33500 | 33350 | 1155 |
| 443 | 20231106 | 112300 | 12517167750 | 33400 | 33450 | 33500 | 33400 | 4316 |
| 444 | 20231106 | 112200 | 12372849850 | 33450 | 33400 | 33450 | 33400 | 4046 |
| 445 | 20231106 | 112100 | 12237568000 | 33400 | 33400 | 33400 | 33400 | 552 |
| 446 | 20231106 | 112000 | 12219131200 | 33400 | 33350 | 33400 | 33350 | 168 |
| 447 | 20231106 | 111900 | 12213523000 | 33350 | 33350 | 33400 | 33350 | 200 |
| 448 | 20231106 | 111800 | 12206843850 | 33400 | 33350 | 33400 | 33350 | 3284 |
| 449 | 20231106 | 111700 | 12097190400 | 33350 | 33350 | 33400 | 33350 | 692 |
| 450 | 20231106 | 111600 | 12074097600 | 33350 | 33350 | 33350 | 33350 | 59 |
| 451 | 20231106 | 111500 | 12072129950 | 33350 | 33300 | 33400 | 33300 | 1870 |
| 452 | 20231106 | 111400 | 12009754850 | 33300 | 33300 | 33350 | 33300 | 1483 |
| 453 | 20231106 | 111300 | 11960370650 | 33350 | 33350 | 33350 | 33300 | 591 |
| 454 | 20231106 | 111200 | 11940676000 | 33300 | 33350 | 33350 | 33300 | 348 |
| 455 | 20231106 | 111100 | 11929075050 | 33350 | 33350 | 33350 | 33300 | 444 |
| 456 | 20231106 | 111000 | 11914274650 | 33300 | 33200 | 33400 | 33200 | 532 |
| 457 | 20231106 | 110900 | 11896537650 | 33250 | 33150 | 33300 | 33150 | 1587 |
| 458 | 20231106 | 110800 | 11843778650 | 33150 | 33300 | 33300 | 33150 | 9452 |
| 459 | 20231106 | 110700 | 11530093050 | 33250 | 33300 | 33300 | 33250 | 529 |
| 460 | 20231106 | 110600 | 11512488850 | 33250 | 33200 | 33250 | 33200 | 1556 |
| 461 | 20231106 | 110500 | 11460779150 | 33250 | 33350 | 33350 | 33250 | 4191 |
| 462 | 20231106 | 110400 | 11321266750 | 33350 | 33350 | 33350 | 33200 | 1863 |
| 463 | 20231106 | 110300 | 11259314800 | 33350 | 33250 | 33350 | 33200 | 3304 |
| 464 | 20231106 | 110200 | 11149395350 | 33300 | 33200 | 33300 | 33200 | 1892 |
| 465 | 20231106 | 110100 | 11086498900 | 33200 | 33200 | 33250 | 33200 | 513 |
| 466 | 20231106 | 110000 | 11069444750 | 33250 | 33250 | 33300 | 33250 | 1101 |
| 467 | 20231106 | 105900 | 11032836450 | 33250 | 33300 | 33300 | 33250 | 1429 |
| 468 | 20231106 | 105800 | 10985319300 | 33300 | 33300 | 33300 | 33250 | 945 |
| 469 | 20231106 | 105700 | 10953879550 | 33300 | 33250 | 33300 | 33250 | 401 |
| 470 | 20231106 | 105600 | 10940545450 | 33250 | 33250 | 33300 | 33200 | 3177 |
| 471 | 20231106 | 105500 | 10834912200 | 33200 | 33250 | 33250 | 33200 | 1215 |
| 472 | 20231106 | 105400 | 10794557550 | 33200 | 33250 | 33250 | 33200 | 375 |
| 473 | 20231106 | 105300 | 10782093400 | 33250 | 33200 | 33250 | 33200 | 440 |
| 474 | 20231106 | 105200 | 10767483550 | 33200 | 33250 | 33250 | 33200 | 807 |
| 475 | 20231106 | 105100 | 10740690450 | 33200 | 33250 | 33300 | 33200 | 3197 |
| 476 | 20231106 | 105000 | 10634406600 | 33300 | 33350 | 33400 | 33250 | 5481 |
| 477 | 20231106 | 104900 | 10451726950 | 33350 | 33350 | 33400 | 33350 | 1983 |
| 478 | 20231106 | 104800 | 10385531300 | 33350 | 33400 | 33400 | 33350 | 508 |
| 479 | 20231106 | 104700 | 10368582550 | 33350 | 33400 | 33400 | 33350 | 382 |
| 480 | 20231106 | 104600 | 10355836700 | 33400 | 33400 | 33400 | 33400 | 83 |
| 481 | 20231106 | 104500 | 10353064500 | 33400 | 33400 | 33400 | 33400 | 194 |
| 482 | 20231106 | 104400 | 10346584900 | 33400 | 33350 | 33450 | 33350 | 426 |
| 483 | 20231106 | 104300 | 10332363900 | 33350 | 33400 | 33400 | 33350 | 578 |
| 484 | 20231106 | 104200 | 10313060000 | 33400 | 33400 | 33450 | 33350 | 934 |
| 485 | 20231106 | 104100 | 10281891700 | 33350 | 33350 | 33400 | 33350 | 217 |
| 486 | 20231106 | 104000 | 10274648350 | 33400 | 33400 | 33400 | 33350 | 510 |
| 487 | 20231106 | 103900 | 10257619350 | 33400 | 33450 | 33450 | 33350 | 182 |
| 488 | 20231106 | 103800 | 10251539550 | 33450 | 33400 | 33450 | 33400 | 444 |
| 489 | 20231106 | 103700 | 10236694550 | 33400 | 33450 | 33450 | 33350 | 845 |
| 490 | 20231106 | 103600 | 10208501100 | 33400 | 33400 | 33450 | 33400 | 507 |
| 491 | 20231106 | 103500 | 10191567050 | 33400 | 33400 | 33400 | 33400 | 219 |
| 492 | 20231106 | 103400 | 10184252450 | 33400 | 33400 | 33450 | 33400 | 155 |
| 493 | 20231106 | 103300 | 10179069950 | 33400 | 33350 | 33450 | 33350 | 1825 |
| 494 | 20231106 | 103200 | 10118159500 | 33350 | 33300 | 33350 | 33300 | 338 |
| 495 | 20231106 | 103100 | 10106891850 | 33300 | 33200 | 33300 | 33200 | 1611 |
| 496 | 20231106 | 103000 | 10053319400 | 33200 | 33350 | 33350 | 33200 | 5530 |
| 497 | 20231106 | 102900 | 9869500550 | 33350 | 33350 | 33350 | 33300 | 1715 |
| 498 | 20231106 | 102800 | 9812389450 | 33350 | 33350 | 33400 | 33300 | 712 |
| 499 | 20231106 | 102700 | 9788636700 | 33350 | 33350 | 33400 | 33300 | 572 |
| 500 | 20231106 | 102600 | 9769565100 | 33350 | 33350 | 33350 | 33300 | 517 |
| 501 | 20231106 | 102500 | 9752323250 | 33350 | 33300 | 33400 | 33250 | 3993 |
| 502 | 20231106 | 102400 | 9619329450 | 33350 | 33350 | 33350 | 33300 | 403 |
| 503 | 20231106 | 102300 | 9605898050 | 33350 | 33400 | 33400 | 33300 | 1945 |
| 504 | 20231106 | 102200 | 9541016600 | 33400 | 33400 | 33400 | 33350 | 194 |
| 505 | 20231106 | 102100 | 9534537250 | 33400 | 33450 | 33450 | 33350 | 486 |
| 506 | 20231106 | 102000 | 9518321600 | 33450 | 33400 | 33450 | 33350 | 1344 |
| 507 | 20231106 | 101900 | 9473432450 | 33350 | 33400 | 33400 | 33350 | 1408 |
| 508 | 20231106 | 101800 | 9426451150 | 33400 | 33400 | 33400 | 33350 | 247 |
| 509 | 20231106 | 101700 | 9418210800 | 33400 | 33400 | 33400 | 33350 | 577 |
| 510 | 20231106 | 101600 | 9398960600 | 33400 | 33400 | 33400 | 33350 | 1567 |
| 511 | 20231106 | 101500 | 9346642250 | 33400 | 33450 | 33450 | 33400 | 1197 |
| 512 | 20231106 | 101400 | 9306658300 | 33450 | 33400 | 33450 | 33400 | 1430 |
| 513 | 20231106 | 101300 | 9258841600 | 33350 | 33400 | 33450 | 33350 | 966 |
| 514 | 20231106 | 101200 | 9226580500 | 33450 | 33450 | 33450 | 33400 | 440 |
| 515 | 20231106 | 101100 | 9211877800 | 33400 | 33400 | 33500 | 33400 | 1009 |
| 516 | 20231106 | 101000 | 9178163800 | 33400 | 33450 | 33450 | 33400 | 1795 |
| 517 | 20231106 | 100900 | 9118135700 | 33450 | 33400 | 33450 | 33350 | 1673 |
| 518 | 20231106 | 100800 | 9062253550 | 33350 | 33400 | 33450 | 33350 | 2631 |
| 519 | 20231106 | 100700 | 8974386850 | 33400 | 33450 | 33500 | 33400 | 4053 |
| 520 | 20231106 | 100600 | 8838883050 | 33500 | 33500 | 33500 | 33500 | 414 |
| 521 | 20231106 | 100500 | 8825014050 | 33550 | 33500 | 33550 | 33450 | 6713 |
| 522 | 20231106 | 100400 | 8600124100 | 33500 | 33550 | 33550 | 33500 | 827 |
| 523 | 20231106 | 100300 | 8572403250 | 33500 | 33500 | 33500 | 33450 | 2049 |
| 524 | 20231106 | 100200 | 8503774500 | 33500 | 33550 | 33600 | 33500 | 5303 |
| 525 | 20231106 | 100100 | 8325999650 | 33600 | 33550 | 33600 | 33550 | 383 |
| 526 | 20231106 | 100000 | 8313133700 | 33550 | 33600 | 33650 | 33550 | 2301 |
| 527 | 20231106 | 095900 | 8235846800 | 33650 | 33650 | 33650 | 33600 | 1283 |
| 528 | 20231106 | 095800 | 8192682500 | 33600 | 33700 | 33700 | 33600 | 1523 |
| 529 | 20231106 | 095700 | 8141414150 | 33700 | 33750 | 33800 | 33700 | 2732 |
| 530 | 20231106 | 095600 | 8049211300 | 33750 | 33700 | 33750 | 33650 | 1651 |
| 531 | 20231106 | 095500 | 7993569300 | 33700 | 33650 | 33700 | 33600 | 1243 |
| 532 | 20231106 | 095400 | 7951716600 | 33650 | 33650 | 33700 | 33600 | 1494 |
| 533 | 20231106 | 095300 | 7901426000 | 33700 | 33700 | 33700 | 33650 | 1731 |
| 534 | 20231106 | 095200 | 7843121400 | 33700 | 33700 | 33750 | 33650 | 1156 |
| 535 | 20231106 | 095100 | 7804137050 | 33700 | 33700 | 33750 | 33650 | 2760 |
| 536 | 20231106 | 095000 | 7711115500 | 33650 | 33650 | 33700 | 33600 | 1613 |
| 537 | 20231106 | 094900 | 7656826000 | 33650 | 33650 | 33650 | 33600 | 834 |
| 538 | 20231106 | 094800 | 7628772950 | 33650 | 33650 | 33650 | 33550 | 1170 |
| 539 | 20231106 | 094700 | 7589437000 | 33600 | 33500 | 33650 | 33500 | 1657 |
| 540 | 20231106 | 094600 | 7533819250 | 33550 | 33550 | 33550 | 33450 | 6034 |
| 541 | 20231106 | 094500 | 7331695300 | 33550 | 33600 | 33650 | 33500 | 6787 |
| 542 | 20231106 | 094400 | 7103872000 | 33600 | 33650 | 33700 | 33600 | 2099 |
| 543 | 20231106 | 094300 | 7033231650 | 33650 | 33600 | 33700 | 33600 | 2263 |
| 544 | 20231106 | 094200 | 6957090250 | 33650 | 33700 | 33700 | 33600 | 4945 |
| 545 | 20231106 | 094100 | 6790704750 | 33700 | 33650 | 33700 | 33650 | 516 |
| 546 | 20231106 | 094000 | 6773324350 | 33650 | 33650 | 33700 | 33650 | 343 |
| 547 | 20231106 | 093900 | 6761781500 | 33650 | 33700 | 33700 | 33650 | 923 |
| 548 | 20231106 | 093800 | 6730707650 | 33700 | 33600 | 33700 | 33550 | 2668 |
| 549 | 20231106 | 093700 | 6641005150 | 33600 | 33550 | 33600 | 33550 | 1462 |
| 550 | 20231106 | 093600 | 6591952450 | 33600 | 33650 | 33650 | 33550 | 3795 |
| 551 | 20231106 | 093500 | 6464509100 | 33600 | 33650 | 33650 | 33600 | 1233 |
| 552 | 20231106 | 093400 | 6423074600 | 33600 | 33550 | 33650 | 33550 | 1035 |
| 553 | 20231106 | 093300 | 6388300000 | 33600 | 33700 | 33750 | 33550 | 6808 |
| 554 | 20231106 | 093200 | 6159264450 | 33650 | 33700 | 33750 | 33650 | 5132 |
| 555 | 20231106 | 093100 | 5986312750 | 33650 | 33650 | 33700 | 33600 | 1142 |
| 556 | 20231106 | 093000 | 5947863800 | 33650 | 33600 | 33700 | 33550 | 2501 |
| 557 | 20231106 | 092900 | 5863750150 | 33550 | 33550 | 33650 | 33550 | 578 |
| 558 | 20231106 | 092800 | 5844333300 | 33550 | 33500 | 33650 | 33500 | 1359 |
| 559 | 20231106 | 092700 | 5798686500 | 33550 | 33650 | 33700 | 33550 | 3906 |
| 560 | 20231106 | 092600 | 5667276200 | 33650 | 33700 | 33700 | 33550 | 6303 |
| 561 | 20231106 | 092500 | 5455362700 | 33700 | 33600 | 33700 | 33600 | 7886 |
| 562 | 20231106 | 092400 | 5189992300 | 33600 | 33600 | 33600 | 33550 | 2425 |
| 563 | 20231106 | 092300 | 5108560400 | 33600 | 33500 | 33600 | 33500 | 2586 |
| 564 | 20231106 | 092200 | 5021787550 | 33500 | 33500 | 33500 | 33400 | 1542 |
| 565 | 20231106 | 092100 | 4970165800 | 33550 | 33500 | 33550 | 33400 | 3103 |
| 566 | 20231106 | 092000 | 4866275150 | 33400 | 33350 | 33450 | 33350 | 2555 |
| 567 | 20231106 | 091900 | 4780858200 | 33350 | 33400 | 33400 | 33350 | 1877 |
| 568 | 20231106 | 091800 | 4718178050 | 33400 | 33450 | 33500 | 33400 | 2415 |
| 569 | 20231106 | 091700 | 4637422200 | 33450 | 33450 | 33450 | 33400 | 1688 |
| 570 | 20231106 | 091600 | 4580962050 | 33400 | 33450 | 33500 | 33400 | 2634 |
| 571 | 20231106 | 091500 | 4492858300 | 33450 | 33400 | 33450 | 33350 | 4765 |
| 572 | 20231106 | 091400 | 4333654000 | 33400 | 33350 | 33400 | 33300 | 1998 |
| 573 | 20231106 | 091300 | 4267012150 | 33350 | 33250 | 33400 | 33250 | 2100 |
| 574 | 20231106 | 091200 | 4197033050 | 33250 | 33100 | 33300 | 33100 | 1428 |
| 575 | 20231106 | 091100 | 4149625550 | 33250 | 33150 | 33300 | 32950 | 14289 |
| 576 | 20231106 | 091000 | 3677029800 | 33100 | 33250 | 33250 | 33100 | 5118 |
| 577 | 20231106 | 090900 | 3507221900 | 33200 | 33300 | 33350 | 33150 | 8875 |
| 578 | 20231106 | 090800 | 3212242250 | 33300 | 33350 | 33350 | 33200 | 2943 |
| 579 | 20231106 | 090700 | 3114335400 | 33300 | 33350 | 33400 | 33250 | 5796 |
| 580 | 20231106 | 090600 | 2921314950 | 33300 | 33250 | 33350 | 33150 | 1788 |
| 581 | 20231106 | 090500 | 2861864050 | 33300 | 33450 | 33450 | 33150 | 6713 |
| 582 | 20231106 | 090400 | 2638101150 | 33450 | 33550 | 33700 | 33400 | 11909 |
| 583 | 20231106 | 090300 | 2238815950 | 33550 | 33650 | 33650 | 33500 | 8153 |
| 584 | 20231106 | 090200 | 1965108350 | 33600 | 33700 | 33800 | 33600 | 11298 |
| 585 | 20231106 | 090100 | 1584440150 | 33750 | 33850 | 33950 | 33700 | 9892 |
| 586 | 20231106 | 090000 | 1249913050 | 33850 | 34000 | 34000 | 33800 | 36787 |