32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 18664 |
| 3 | 20231113 | 184300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20231113 | 184200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20231113 | 184100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20231113 | 184000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20231113 | 183900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20231113 | 183800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20231113 | 183700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20231113 | 183600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20231113 | 183500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20231113 | 183400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20231113 | 183300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20231113 | 183200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20231113 | 183100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20231113 | 183000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20231113 | 182900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20231113 | 182800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20231113 | 182700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20231113 | 182600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20231113 | 182500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20231113 | 182400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20231113 | 182300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20231113 | 182200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20231113 | 182100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20231113 | 182000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20231113 | 181900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20231113 | 181800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20231113 | 181700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20231113 | 181600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20231113 | 181500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20231113 | 181400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 18664 |
| 33 | 20231113 | 181300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20231113 | 181200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20231113 | 181100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20231113 | 181000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20231113 | 180900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20231113 | 180800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20231113 | 180700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20231113 | 180600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20231113 | 180500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20231113 | 180400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20231113 | 180300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20231113 | 180200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20231113 | 180100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20231113 | 180000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20231113 | 175900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20231113 | 175800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20231113 | 175700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20231113 | 175600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20231113 | 175500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20231113 | 175400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20231113 | 175300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20231113 | 175200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20231113 | 175100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20231113 | 175000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20231113 | 174900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20231113 | 174800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20231113 | 174700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20231113 | 174600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20231113 | 174500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20231113 | 174400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 18664 |
| 63 | 20231113 | 174300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20231113 | 174200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20231113 | 174100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20231113 | 174000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20231113 | 173900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20231113 | 173800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20231113 | 173700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20231113 | 173600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20231113 | 173500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20231113 | 173400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20231113 | 173300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20231113 | 173200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20231113 | 173100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20231113 | 173000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20231113 | 172900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20231113 | 172800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20231113 | 172700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20231113 | 172600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20231113 | 172500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20231113 | 172400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20231113 | 172300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20231113 | 172200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20231113 | 172100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20231113 | 172000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20231113 | 171900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20231113 | 171800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20231113 | 171700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20231113 | 171600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20231113 | 171500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20231113 | 171400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 18664 |
| 93 | 20231113 | 171300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20231113 | 171200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20231113 | 171100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20231113 | 171000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20231113 | 170900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20231113 | 170800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20231113 | 170700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20231113 | 170600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20231113 | 170500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20231113 | 170400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20231113 | 170300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20231113 | 170200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20231113 | 170100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20231113 | 170000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20231113 | 165900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20231113 | 165800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20231113 | 165700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20231113 | 165600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20231113 | 165500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20231113 | 165400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20231113 | 165300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20231113 | 165200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20231113 | 165100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20231113 | 165000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20231113 | 164900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20231113 | 164800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20231113 | 164700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20231113 | 164600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20231113 | 164500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20231113 | 164400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 18664 |
| 123 | 20231113 | 164300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20231113 | 164200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20231113 | 164100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20231113 | 164000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20231113 | 163900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20231113 | 163800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20231113 | 163700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20231113 | 163600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20231113 | 163500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20231113 | 163400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20231113 | 163300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20231113 | 163200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20231113 | 163100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20231113 | 163000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20231113 | 162900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20231113 | 162800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20231113 | 162700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20231113 | 162600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20231113 | 162500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20231113 | 162400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20231113 | 162300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20231113 | 162200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20231113 | 162100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20231113 | 162000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20231113 | 161900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20231113 | 161800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20231113 | 161700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20231113 | 161600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20231113 | 161500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20231113 | 161400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 18664 |
| 153 | 20231113 | 161300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20231113 | 161200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20231113 | 161100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20231113 | 161000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20231113 | 160900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20231113 | 160800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20231113 | 160700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20231113 | 160600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20231113 | 160500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20231113 | 160400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20231113 | 160300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20231113 | 160200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20231113 | 160100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20231113 | 160000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20231113 | 155900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20231113 | 155800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20231113 | 155700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20231113 | 155600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20231113 | 155500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20231113 | 155400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20231113 | 155300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20231113 | 155200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20231113 | 155100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20231113 | 155000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20231113 | 154900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20231113 | 154800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20231113 | 154700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20231113 | 154600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20231113 | 154500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20231113 | 154400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 18664 |
| 183 | 20231113 | 154300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20231113 | 154200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20231113 | 154100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20231113 | 154000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20231113 | 153900 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20231113 | 153800 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20231113 | 153700 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20231113 | 153600 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 191 | 20231113 | 153500 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 192 | 20231113 | 153400 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 193 | 20231113 | 153300 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 194 | 20231113 | 153200 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 195 | 20231113 | 153100 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 196 | 20231113 | 153000 | 42621342100 | 36250 | 36250 | 36250 | 36250 | 18664 |
| 197 | 20231113 | 152900 | 41944772100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20231113 | 152800 | 41944772100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20231113 | 152700 | 41944772100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20231113 | 152600 | 41944772100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20231113 | 152500 | 41944772100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20231113 | 152400 | 41944772100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20231113 | 152300 | 41944772100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20231113 | 152200 | 41944772100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20231113 | 152100 | 41944772100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20231113 | 152000 | 41944772100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20231113 | 151900 | 41944772100 | 36300 | 36350 | 36350 | 36300 | 1920 |
| 208 | 20231113 | 151800 | 41875073700 | 36350 | 36350 | 36350 | 36300 | 331 |
| 209 | 20231113 | 151700 | 41863055150 | 36350 | 36350 | 36400 | 36300 | 2303 |
| 210 | 20231113 | 151600 | 41779326850 | 36350 | 36350 | 36350 | 36300 | 3012 |
| 211 | 20231113 | 151500 | 41669848950 | 36350 | 36350 | 36350 | 36300 | 1206 |
| 212 | 20231113 | 151400 | 41626060650 | 36300 | 36350 | 36350 | 36300 | 387 |
| 213 | 20231113 | 151300 | 41611997850 | 36250 | 36300 | 36350 | 36250 | 1138 |
| 214 | 20231113 | 151200 | 41570688800 | 36350 | 36350 | 36350 | 36250 | 938 |
| 215 | 20231113 | 151100 | 41536632750 | 36350 | 36300 | 36350 | 36250 | 1150 |
| 216 | 20231113 | 151000 | 41494886700 | 36300 | 36300 | 36300 | 36250 | 1135 |
| 217 | 20231113 | 150900 | 41453719250 | 36300 | 36350 | 36350 | 36250 | 482 |
| 218 | 20231113 | 150800 | 41436226350 | 36300 | 36250 | 36350 | 36200 | 4396 |
| 219 | 20231113 | 150700 | 41276810250 | 36300 | 36300 | 36300 | 36250 | 2738 |
| 220 | 20231113 | 150600 | 41177486050 | 36250 | 36300 | 36350 | 36250 | 2906 |
| 221 | 20231113 | 150500 | 41071989400 | 36350 | 36350 | 36350 | 36300 | 1206 |
| 222 | 20231113 | 150400 | 41028198000 | 36300 | 36350 | 36350 | 36300 | 494 |
| 223 | 20231113 | 150300 | 41010250050 | 36350 | 36350 | 36400 | 36300 | 1836 |
| 224 | 20231113 | 150200 | 40943510650 | 36400 | 36350 | 36400 | 36350 | 1019 |
| 225 | 20231113 | 150100 | 40906455450 | 36400 | 36400 | 36400 | 36350 | 680 |
| 226 | 20231113 | 150000 | 40881715200 | 36350 | 36400 | 36400 | 36300 | 786 |
| 227 | 20231113 | 145900 | 40853129150 | 36350 | 36350 | 36400 | 36300 | 954 |
| 228 | 20231113 | 145800 | 40818448850 | 36350 | 36350 | 36400 | 36350 | 929 |
| 229 | 20231113 | 145700 | 40784664200 | 36400 | 36400 | 36400 | 36300 | 1947 |
| 230 | 20231113 | 145600 | 40713876050 | 36400 | 36400 | 36450 | 36350 | 1356 |
| 231 | 20231113 | 145500 | 40664519900 | 36400 | 36350 | 36400 | 36350 | 823 |
| 232 | 20231113 | 145400 | 40634564200 | 36400 | 36350 | 36400 | 36300 | 392 |
| 233 | 20231113 | 145300 | 40620311500 | 36350 | 36400 | 36400 | 36300 | 757 |
| 234 | 20231113 | 145200 | 40592776500 | 36400 | 36400 | 36400 | 36350 | 617 |
| 235 | 20231113 | 145100 | 40570339400 | 36350 | 36300 | 36400 | 36300 | 941 |
| 236 | 20231113 | 145000 | 40536124550 | 36300 | 36400 | 36400 | 36300 | 2246 |
| 237 | 20231113 | 144900 | 40454453800 | 36400 | 36350 | 36400 | 36350 | 607 |
| 238 | 20231113 | 144800 | 40432364250 | 36350 | 36400 | 36400 | 36300 | 961 |
| 239 | 20231113 | 144700 | 40397432200 | 36350 | 36300 | 36400 | 36300 | 1328 |
| 240 | 20231113 | 144600 | 40349127200 | 36300 | 36400 | 36400 | 36300 | 686 |
| 241 | 20231113 | 144500 | 40324197750 | 36400 | 36350 | 36400 | 36300 | 1220 |
| 242 | 20231113 | 144400 | 40279835750 | 36350 | 36400 | 36400 | 36300 | 3284 |
| 243 | 20231113 | 144300 | 40160493700 | 36350 | 36400 | 36400 | 36350 | 841 |
| 244 | 20231113 | 144200 | 40129893900 | 36400 | 36400 | 36400 | 36350 | 450 |
| 245 | 20231113 | 144100 | 40113515900 | 36400 | 36400 | 36450 | 36400 | 968 |
| 246 | 20231113 | 144000 | 40078268250 | 36400 | 36450 | 36450 | 36350 | 1091 |
| 247 | 20231113 | 143900 | 40038540450 | 36450 | 36450 | 36450 | 36400 | 584 |
| 248 | 20231113 | 143800 | 40017262900 | 36450 | 36500 | 36500 | 36400 | 546 |
| 249 | 20231113 | 143700 | 39997359550 | 36450 | 36500 | 36500 | 36400 | 436 |
| 250 | 20231113 | 143600 | 39981464600 | 36500 | 36500 | 36500 | 36400 | 1301 |
| 251 | 20231113 | 143500 | 39934027650 | 36500 | 36500 | 36550 | 36450 | 721 |
| 252 | 20231113 | 143400 | 39907706300 | 36500 | 36500 | 36500 | 36450 | 568 |
| 253 | 20231113 | 143300 | 39886975750 | 36500 | 36500 | 36550 | 36450 | 427 |
| 254 | 20231113 | 143200 | 39871391750 | 36500 | 36500 | 36550 | 36450 | 453 |
| 255 | 20231113 | 143100 | 39854843900 | 36500 | 36550 | 36550 | 36450 | 873 |
| 256 | 20231113 | 143000 | 39822971100 | 36550 | 36550 | 36600 | 36500 | 491 |
| 257 | 20231113 | 142900 | 39805026150 | 36500 | 36550 | 36600 | 36500 | 1490 |
| 258 | 20231113 | 142800 | 39750554800 | 36550 | 36550 | 36550 | 36500 | 2160 |
| 259 | 20231113 | 142700 | 39671609450 | 36600 | 36600 | 36600 | 36550 | 1579 |
| 260 | 20231113 | 142600 | 39613874250 | 36550 | 36600 | 36600 | 36550 | 1875 |
| 261 | 20231113 | 142500 | 39545309250 | 36600 | 36550 | 36600 | 36550 | 1348 |
| 262 | 20231113 | 142400 | 39495994350 | 36600 | 36550 | 36600 | 36500 | 1393 |
| 263 | 20231113 | 142300 | 39445068950 | 36550 | 36600 | 36600 | 36450 | 907 |
| 264 | 20231113 | 142200 | 39411936300 | 36600 | 36550 | 36600 | 36500 | 1512 |
| 265 | 20231113 | 142100 | 39356663500 | 36500 | 36550 | 36550 | 36500 | 318 |
| 266 | 20231113 | 142000 | 39345042300 | 36550 | 36550 | 36550 | 36400 | 312 |
| 267 | 20231113 | 141900 | 39333653150 | 36400 | 36500 | 36550 | 36400 | 1467 |
| 268 | 20231113 | 141800 | 39280105900 | 36450 | 36500 | 36550 | 36450 | 912 |
| 269 | 20231113 | 141700 | 39246823350 | 36550 | 36500 | 36550 | 36500 | 1991 |
| 270 | 20231113 | 141600 | 39174144200 | 36500 | 36500 | 36500 | 36450 | 399 |
| 271 | 20231113 | 141500 | 39159582850 | 36500 | 36500 | 36500 | 36400 | 663 |
| 272 | 20231113 | 141400 | 39135417300 | 36500 | 36500 | 36500 | 36450 | 575 |
| 273 | 20231113 | 141300 | 39114433200 | 36500 | 36500 | 36500 | 36450 | 488 |
| 274 | 20231113 | 141200 | 39096622200 | 36500 | 36500 | 36500 | 36400 | 1365 |
| 275 | 20231113 | 141100 | 39046895500 | 36450 | 36500 | 36500 | 36450 | 420 |
| 276 | 20231113 | 141000 | 39031565800 | 36500 | 36450 | 36500 | 36450 | 856 |
| 277 | 20231113 | 140900 | 39000323300 | 36500 | 36550 | 36550 | 36450 | 2001 |
| 278 | 20231113 | 140800 | 38927328350 | 36550 | 36600 | 36600 | 36550 | 1834 |
| 279 | 20231113 | 140700 | 38860285800 | 36600 | 36550 | 36600 | 36550 | 576 |
| 280 | 20231113 | 140600 | 38839213000 | 36600 | 36600 | 36600 | 36550 | 843 |
| 281 | 20231113 | 140500 | 38808372200 | 36600 | 36600 | 36600 | 36550 | 2740 |
| 282 | 20231113 | 140400 | 38708090750 | 36550 | 36600 | 36600 | 36550 | 1211 |
| 283 | 20231113 | 140300 | 38663782200 | 36600 | 36600 | 36600 | 36550 | 559 |
| 284 | 20231113 | 140200 | 38643340300 | 36600 | 36550 | 36600 | 36500 | 1478 |
| 285 | 20231113 | 140100 | 38589304100 | 36550 | 36550 | 36550 | 36500 | 1575 |
| 286 | 20231113 | 140000 | 38531742950 | 36550 | 36500 | 36550 | 36450 | 382 |
| 287 | 20231113 | 135900 | 38517801450 | 36500 | 36450 | 36500 | 36450 | 997 |
| 288 | 20231113 | 135800 | 38481433100 | 36500 | 36450 | 36500 | 36400 | 809 |
| 289 | 20231113 | 135700 | 38451917950 | 36550 | 36500 | 36550 | 36450 | 580 |
| 290 | 20231113 | 135600 | 38430746850 | 36450 | 36550 | 36550 | 36400 | 682 |
| 291 | 20231113 | 135500 | 38405833600 | 36550 | 36400 | 36550 | 36400 | 2273 |
| 292 | 20231113 | 135400 | 38322947400 | 36450 | 36450 | 36500 | 36400 | 621 |
| 293 | 20231113 | 135300 | 38300304700 | 36450 | 36500 | 36500 | 36400 | 456 |
| 294 | 20231113 | 135200 | 38283689200 | 36450 | 36550 | 36550 | 36400 | 2471 |
| 295 | 20231113 | 135100 | 38193528850 | 36550 | 36550 | 36600 | 36500 | 831 |
| 296 | 20231113 | 135000 | 38163160650 | 36550 | 36550 | 36600 | 36500 | 229 |
| 297 | 20231113 | 134900 | 38154789150 | 36550 | 36600 | 36600 | 36550 | 604 |
| 298 | 20231113 | 134800 | 38132699750 | 36600 | 36550 | 36600 | 36550 | 446 |
| 299 | 20231113 | 134700 | 38116381900 | 36550 | 36550 | 36600 | 36500 | 492 |
| 300 | 20231113 | 134600 | 38098399600 | 36550 | 36550 | 36600 | 36550 | 691 |
| 301 | 20231113 | 134500 | 38073122850 | 36600 | 36550 | 36600 | 36550 | 551 |
| 302 | 20231113 | 134400 | 38052979150 | 36550 | 36550 | 36600 | 36500 | 928 |
| 303 | 20231113 | 134300 | 38019056350 | 36550 | 36600 | 36600 | 36550 | 311 |
| 304 | 20231113 | 134200 | 38007679300 | 36600 | 36500 | 36600 | 36500 | 488 |
| 305 | 20231113 | 134100 | 37989836750 | 36550 | 36550 | 36550 | 36500 | 514 |
| 306 | 20231113 | 134000 | 37971058750 | 36550 | 36600 | 36600 | 36500 | 716 |
| 307 | 20231113 | 133900 | 37944891750 | 36550 | 36550 | 36600 | 36500 | 2149 |
| 308 | 20231113 | 133800 | 37866312800 | 36550 | 36600 | 36600 | 36500 | 558 |
| 309 | 20231113 | 133700 | 37845919000 | 36600 | 36600 | 36600 | 36500 | 766 |
| 310 | 20231113 | 133600 | 37817911600 | 36550 | 36600 | 36600 | 36550 | 2257 |
| 311 | 20231113 | 133500 | 37735393600 | 36600 | 36600 | 36600 | 36550 | 596 |
| 312 | 20231113 | 133400 | 37713584800 | 36600 | 36650 | 36650 | 36600 | 978 |
| 313 | 20231113 | 133300 | 37677769700 | 36650 | 36550 | 36650 | 36550 | 589 |
| 314 | 20231113 | 133200 | 37656209750 | 36600 | 36650 | 36650 | 36550 | 514 |
| 315 | 20231113 | 133100 | 37637395350 | 36650 | 36650 | 36650 | 36600 | 1076 |
| 316 | 20231113 | 133000 | 37597994100 | 36650 | 36650 | 36700 | 36600 | 1029 |
| 317 | 20231113 | 132900 | 37560276250 | 36650 | 36650 | 36650 | 36600 | 505 |
| 318 | 20231113 | 132800 | 37541772200 | 36650 | 36600 | 36700 | 36600 | 941 |
| 319 | 20231113 | 132700 | 37507275350 | 36650 | 36650 | 36700 | 36650 | 1615 |
| 320 | 20231113 | 132600 | 37448027450 | 36650 | 36650 | 36700 | 36600 | 1527 |
| 321 | 20231113 | 132500 | 37392047600 | 36650 | 36650 | 36700 | 36600 | 1629 |
| 322 | 20231113 | 132400 | 37332356850 | 36650 | 36650 | 36700 | 36600 | 2342 |
| 323 | 20231113 | 132300 | 37246555400 | 36650 | 36650 | 36700 | 36600 | 1525 |
| 324 | 20231113 | 132200 | 37190662600 | 36650 | 36650 | 36650 | 36600 | 2740 |
| 325 | 20231113 | 132100 | 37090247300 | 36650 | 36600 | 36650 | 36500 | 2988 |
| 326 | 20231113 | 132000 | 36980867450 | 36600 | 36550 | 36600 | 36500 | 1408 |
| 327 | 20231113 | 131900 | 36929391100 | 36550 | 36600 | 36600 | 36550 | 601 |
| 328 | 20231113 | 131800 | 36907400250 | 36600 | 36550 | 36600 | 36500 | 1022 |
| 329 | 20231113 | 131700 | 36870043700 | 36550 | 36550 | 36550 | 36500 | 1404 |
| 330 | 20231113 | 131600 | 36818737900 | 36500 | 36500 | 36550 | 36500 | 2038 |
| 331 | 20231113 | 131500 | 36744327900 | 36500 | 36500 | 36500 | 36450 | 247 |
| 332 | 20231113 | 131400 | 36735318000 | 36500 | 36400 | 36500 | 36400 | 571 |
| 333 | 20231113 | 131300 | 36714488400 | 36400 | 36500 | 36500 | 36400 | 374 |
| 334 | 20231113 | 131200 | 36700848900 | 36450 | 36450 | 36500 | 36350 | 691 |
| 335 | 20231113 | 131100 | 36675675800 | 36450 | 36400 | 36450 | 36400 | 581 |
| 336 | 20231113 | 131000 | 36654515950 | 36400 | 36400 | 36400 | 36350 | 282 |
| 337 | 20231113 | 130900 | 36644256900 | 36400 | 36350 | 36400 | 36300 | 558 |
| 338 | 20231113 | 130800 | 36623962800 | 36350 | 36350 | 36400 | 36300 | 472 |
| 339 | 20231113 | 130700 | 36606801900 | 36350 | 36300 | 36350 | 36300 | 306 |
| 340 | 20231113 | 130600 | 36595684100 | 36300 | 36350 | 36350 | 36300 | 392 |
| 341 | 20231113 | 130500 | 36581435900 | 36250 | 36250 | 36350 | 36200 | 495 |
| 342 | 20231113 | 130400 | 36563491000 | 36250 | 36250 | 36300 | 36200 | 3509 |
| 343 | 20231113 | 130300 | 36436292400 | 36200 | 36250 | 36250 | 36200 | 833 |
| 344 | 20231113 | 130200 | 36406101200 | 36300 | 36300 | 36300 | 36250 | 885 |
| 345 | 20231113 | 130100 | 36373991950 | 36300 | 36300 | 36300 | 36250 | 684 |
| 346 | 20231113 | 130000 | 36349178850 | 36250 | 36300 | 36350 | 36250 | 852 |
| 347 | 20231113 | 125900 | 36318251450 | 36350 | 36350 | 36350 | 36300 | 650 |
| 348 | 20231113 | 125800 | 36294643950 | 36350 | 36400 | 36400 | 36300 | 2204 |
| 349 | 20231113 | 125700 | 36214581300 | 36400 | 36400 | 36450 | 36350 | 801 |
| 350 | 20231113 | 125600 | 36185430050 | 36400 | 36450 | 36500 | 36400 | 591 |
| 351 | 20231113 | 125500 | 36163886200 | 36450 | 36400 | 36450 | 36350 | 725 |
| 352 | 20231113 | 125400 | 36137508950 | 36450 | 36400 | 36450 | 36350 | 411 |
| 353 | 20231113 | 125300 | 36122536900 | 36450 | 36450 | 36450 | 36400 | 331 |
| 354 | 20231113 | 125200 | 36110473000 | 36400 | 36500 | 36500 | 36400 | 2577 |
| 355 | 20231113 | 125100 | 36016600000 | 36500 | 36500 | 36500 | 36450 | 745 |
| 356 | 20231113 | 125000 | 35989432600 | 36500 | 36500 | 36500 | 36450 | 363 |
| 357 | 20231113 | 124900 | 35976183700 | 36500 | 36500 | 36550 | 36500 | 687 |
| 358 | 20231113 | 124800 | 35951093350 | 36500 | 36500 | 36500 | 36450 | 862 |
| 359 | 20231113 | 124700 | 35919634350 | 36500 | 36450 | 36500 | 36450 | 390 |
| 360 | 20231113 | 124600 | 35905399950 | 36500 | 36500 | 36500 | 36450 | 329 |
| 361 | 20231113 | 124500 | 35893400700 | 36500 | 36500 | 36500 | 36450 | 607 |
| 362 | 20231113 | 124400 | 35871253850 | 36500 | 36500 | 36500 | 36450 | 408 |
| 363 | 20231113 | 124300 | 35856367500 | 36450 | 36500 | 36500 | 36400 | 1293 |
| 364 | 20231113 | 124200 | 35809243600 | 36500 | 36500 | 36500 | 36450 | 913 |
| 365 | 20231113 | 124100 | 35775956100 | 36500 | 36500 | 36550 | 36450 | 834 |
| 366 | 20231113 | 124000 | 35745515750 | 36550 | 36500 | 36550 | 36500 | 1394 |
| 367 | 20231113 | 123900 | 35694611300 | 36550 | 36500 | 36550 | 36450 | 3021 |
| 368 | 20231113 | 123800 | 35584360100 | 36500 | 36500 | 36550 | 36500 | 1075 |
| 369 | 20231113 | 123700 | 35545119100 | 36500 | 36500 | 36500 | 36450 | 1156 |
| 370 | 20231113 | 123600 | 35502925250 | 36500 | 36450 | 36500 | 36400 | 815 |
| 371 | 20231113 | 123500 | 35473215050 | 36450 | 36450 | 36450 | 36400 | 488 |
| 372 | 20231113 | 123400 | 35455430000 | 36400 | 36400 | 36450 | 36400 | 479 |
| 373 | 20231113 | 123300 | 35437987250 | 36400 | 36500 | 36500 | 36350 | 3202 |
| 374 | 20231113 | 123200 | 35321451750 | 36500 | 36500 | 36550 | 36450 | 1798 |
| 375 | 20231113 | 123100 | 35255844300 | 36450 | 36450 | 36450 | 36400 | 640 |
| 376 | 20231113 | 123000 | 35232517300 | 36400 | 36500 | 36500 | 36400 | 469 |
| 377 | 20231113 | 122900 | 35215413900 | 36500 | 36450 | 36550 | 36450 | 283 |
| 378 | 20231113 | 122800 | 35205086950 | 36450 | 36550 | 36550 | 36400 | 1266 |
| 379 | 20231113 | 122700 | 35158901550 | 36550 | 36450 | 36600 | 36400 | 5583 |
| 380 | 20231113 | 122600 | 34954921100 | 36450 | 36450 | 36450 | 36400 | 388 |
| 381 | 20231113 | 122500 | 34940779500 | 36450 | 36400 | 36450 | 36350 | 979 |
| 382 | 20231113 | 122400 | 34905130900 | 36450 | 36400 | 36450 | 36350 | 640 |
| 383 | 20231113 | 122300 | 34881823950 | 36400 | 36450 | 36450 | 36350 | 2127 |
| 384 | 20231113 | 122200 | 34804381750 | 36500 | 36450 | 36500 | 36400 | 507 |
| 385 | 20231113 | 122100 | 34785902400 | 36450 | 36400 | 36450 | 36350 | 1668 |
| 386 | 20231113 | 122000 | 34725126400 | 36400 | 36350 | 36400 | 36350 | 1311 |
| 387 | 20231113 | 121900 | 34677430850 | 36350 | 36250 | 36350 | 36250 | 1412 |
| 388 | 20231113 | 121800 | 34626172350 | 36250 | 36200 | 36250 | 36150 | 1394 |
| 389 | 20231113 | 121700 | 34575664050 | 36200 | 36250 | 36250 | 36150 | 462 |
| 390 | 20231113 | 121600 | 34558945100 | 36200 | 36200 | 36250 | 36150 | 1468 |
| 391 | 20231113 | 121500 | 34505801350 | 36200 | 36200 | 36200 | 36150 | 119 |
| 392 | 20231113 | 121400 | 34501495000 | 36150 | 36200 | 36200 | 36150 | 389 |
| 393 | 20231113 | 121300 | 34487419850 | 36200 | 36200 | 36250 | 36150 | 639 |
| 394 | 20231113 | 121200 | 34464284400 | 36100 | 36100 | 36300 | 36000 | 6111 |
| 395 | 20231113 | 121100 | 34243771450 | 36150 | 36150 | 36150 | 36050 | 6667 |
| 396 | 20231113 | 121000 | 34003196550 | 36150 | 36150 | 36150 | 36100 | 1116 |
| 397 | 20231113 | 120900 | 33962894600 | 36100 | 36150 | 36200 | 36100 | 2752 |
| 398 | 20231113 | 120800 | 33863421350 | 36200 | 36200 | 36200 | 36150 | 530 |
| 399 | 20231113 | 120700 | 33844244350 | 36200 | 36250 | 36300 | 36200 | 1120 |
| 400 | 20231113 | 120600 | 33803664950 | 36250 | 36200 | 36250 | 36150 | 2040 |
| 401 | 20231113 | 120500 | 33729817700 | 36200 | 36150 | 36200 | 36150 | 1367 |
| 402 | 20231113 | 120400 | 33680393700 | 36150 | 36250 | 36250 | 36150 | 5121 |
| 403 | 20231113 | 120300 | 33495118650 | 36250 | 36350 | 36350 | 36200 | 2491 |
| 404 | 20231113 | 120200 | 33404755600 | 36350 | 36350 | 36350 | 36300 | 449 |
| 405 | 20231113 | 120100 | 33388447100 | 36350 | 36300 | 36350 | 36300 | 585 |
| 406 | 20231113 | 120000 | 33367207650 | 36300 | 36250 | 36300 | 36200 | 1364 |
| 407 | 20231113 | 115900 | 33317726150 | 36200 | 36250 | 36250 | 36200 | 694 |
| 408 | 20231113 | 115800 | 33292574100 | 36250 | 36250 | 36250 | 36200 | 822 |
| 409 | 20231113 | 115700 | 33262802850 | 36250 | 36250 | 36250 | 36200 | 2508 |
| 410 | 20231113 | 115600 | 33171963500 | 36250 | 36250 | 36250 | 36200 | 1517 |
| 411 | 20231113 | 115500 | 33117002650 | 36300 | 36250 | 36300 | 36250 | 877 |
| 412 | 20231113 | 115400 | 33085198500 | 36250 | 36300 | 36300 | 36250 | 1763 |
| 413 | 20231113 | 115300 | 33021261050 | 36250 | 36350 | 36350 | 36250 | 2804 |
| 414 | 20231113 | 115200 | 32919576300 | 36300 | 36450 | 36450 | 36300 | 1971 |
| 415 | 20231113 | 115100 | 32847958750 | 36450 | 36400 | 36450 | 36350 | 286 |
| 416 | 20231113 | 115000 | 32837550150 | 36400 | 36400 | 36400 | 36350 | 164 |
| 417 | 20231113 | 114900 | 32831581400 | 36400 | 36350 | 36400 | 36350 | 561 |
| 418 | 20231113 | 114800 | 32811171950 | 36400 | 36400 | 36400 | 36350 | 692 |
| 419 | 20231113 | 114700 | 32785984650 | 36400 | 36300 | 36400 | 36300 | 882 |
| 420 | 20231113 | 114600 | 32753921050 | 36350 | 36300 | 36350 | 36300 | 1619 |
| 421 | 20231113 | 114500 | 32695129550 | 36300 | 36350 | 36350 | 36300 | 1938 |
| 422 | 20231113 | 114400 | 32624718800 | 36300 | 36350 | 36400 | 36300 | 2437 |
| 423 | 20231113 | 114300 | 32536196800 | 36300 | 36400 | 36400 | 36300 | 5641 |
| 424 | 20231113 | 114200 | 32331089200 | 36400 | 36350 | 36400 | 36350 | 1019 |
| 425 | 20231113 | 114100 | 32294027100 | 36400 | 36400 | 36400 | 36350 | 1472 |
| 426 | 20231113 | 114000 | 32240486050 | 36400 | 36400 | 36450 | 36350 | 2766 |
| 427 | 20231113 | 113900 | 32139810300 | 36450 | 36500 | 36550 | 36400 | 1028 |
| 428 | 20231113 | 113800 | 32102319350 | 36500 | 36500 | 36500 | 36450 | 202 |
| 429 | 20231113 | 113700 | 32094950900 | 36500 | 36500 | 36500 | 36450 | 509 |
| 430 | 20231113 | 113600 | 32076372500 | 36550 | 36550 | 36550 | 36500 | 320 |
| 431 | 20231113 | 113500 | 32064680600 | 36550 | 36500 | 36550 | 36500 | 688 |
| 432 | 20231113 | 113400 | 32039552850 | 36550 | 36500 | 36550 | 36450 | 1168 |
| 433 | 20231113 | 113300 | 31996912700 | 36500 | 36450 | 36500 | 36450 | 1622 |
| 434 | 20231113 | 113200 | 31937783550 | 36450 | 36450 | 36500 | 36400 | 1578 |
| 435 | 20231113 | 113100 | 31880273550 | 36450 | 36400 | 36450 | 36400 | 359 |
| 436 | 20231113 | 113000 | 31867190150 | 36450 | 36500 | 36500 | 36400 | 821 |
| 437 | 20231113 | 112900 | 31837273350 | 36500 | 36450 | 36500 | 36400 | 4251 |
| 438 | 20231113 | 112800 | 31682467200 | 36450 | 36500 | 36500 | 36400 | 668 |
| 439 | 20231113 | 112700 | 31658118800 | 36500 | 36450 | 36500 | 36450 | 736 |
| 440 | 20231113 | 112600 | 31631278500 | 36500 | 36500 | 36500 | 36450 | 615 |
| 441 | 20231113 | 112500 | 31608852100 | 36500 | 36450 | 36500 | 36450 | 317 |
| 442 | 20231113 | 112400 | 31597285400 | 36450 | 36550 | 36550 | 36450 | 2405 |
| 443 | 20231113 | 112300 | 31509567350 | 36550 | 36550 | 36700 | 36500 | 1120 |
| 444 | 20231113 | 112200 | 31468593650 | 36550 | 36500 | 36550 | 36450 | 1115 |
| 445 | 20231113 | 112100 | 31427891600 | 36450 | 36500 | 36500 | 36400 | 930 |
| 446 | 20231113 | 112000 | 31393987900 | 36500 | 36400 | 36500 | 36400 | 680 |
| 447 | 20231113 | 111900 | 31369187000 | 36400 | 36550 | 36550 | 36400 | 4041 |
| 448 | 20231113 | 111800 | 31221821750 | 36500 | 36600 | 36600 | 36500 | 775 |
| 449 | 20231113 | 111700 | 31193513100 | 36600 | 36600 | 36600 | 36500 | 1252 |
| 450 | 20231113 | 111600 | 31147720450 | 36600 | 36700 | 36700 | 36550 | 1923 |
| 451 | 20231113 | 111500 | 31077267250 | 36700 | 36700 | 36700 | 36650 | 1671 |
| 452 | 20231113 | 111400 | 31015949250 | 36700 | 36650 | 36700 | 36600 | 808 |
| 453 | 20231113 | 111300 | 30986309000 | 36600 | 36700 | 36700 | 36600 | 266 |
| 454 | 20231113 | 111200 | 30976552100 | 36700 | 36650 | 36700 | 36600 | 740 |
| 455 | 20231113 | 111100 | 30949423400 | 36650 | 36650 | 36650 | 36600 | 1193 |
| 456 | 20231113 | 111000 | 30905703350 | 36650 | 36600 | 36650 | 36550 | 1101 |
| 457 | 20231113 | 110900 | 30865395200 | 36550 | 36550 | 36600 | 36550 | 447 |
| 458 | 20231113 | 110800 | 30849040650 | 36600 | 36600 | 36650 | 36500 | 2479 |
| 459 | 20231113 | 110700 | 30758280050 | 36650 | 36550 | 36650 | 36550 | 1178 |
| 460 | 20231113 | 110600 | 30715170750 | 36600 | 36500 | 36600 | 36500 | 1789 |
| 461 | 20231113 | 110500 | 30649807100 | 36500 | 36500 | 36600 | 36450 | 2509 |
| 462 | 20231113 | 110400 | 30558201650 | 36500 | 36600 | 36600 | 36400 | 15282 |
| 463 | 20231113 | 110300 | 30000624450 | 36550 | 36600 | 36600 | 36550 | 456 |
| 464 | 20231113 | 110200 | 29983946250 | 36550 | 36650 | 36700 | 36550 | 4543 |
| 465 | 20231113 | 110100 | 29817629000 | 36650 | 36650 | 36650 | 36600 | 810 |
| 466 | 20231113 | 110000 | 29787949050 | 36650 | 36650 | 36700 | 36600 | 412 |
| 467 | 20231113 | 105900 | 29772856400 | 36650 | 36650 | 36700 | 36600 | 2261 |
| 468 | 20231113 | 105800 | 29690038650 | 36650 | 36700 | 36700 | 36600 | 5790 |
| 469 | 20231113 | 105700 | 29477891400 | 36650 | 36700 | 36700 | 36650 | 219 |
| 470 | 20231113 | 105600 | 29469858250 | 36700 | 36750 | 36750 | 36650 | 2596 |
| 471 | 20231113 | 105500 | 29374560550 | 36750 | 36750 | 36800 | 36700 | 1583 |
| 472 | 20231113 | 105400 | 29316366600 | 36800 | 36800 | 36850 | 36750 | 790 |
| 473 | 20231113 | 105300 | 29287277000 | 36800 | 36750 | 36800 | 36750 | 719 |
| 474 | 20231113 | 105200 | 29260818100 | 36800 | 36800 | 36800 | 36750 | 588 |
| 475 | 20231113 | 105100 | 29239190500 | 36800 | 36750 | 36800 | 36750 | 348 |
| 476 | 20231113 | 105000 | 29226389600 | 36750 | 36800 | 36800 | 36700 | 1850 |
| 477 | 20231113 | 104900 | 29158408850 | 36800 | 36800 | 36850 | 36750 | 411 |
| 478 | 20231113 | 104800 | 29143289150 | 36800 | 36900 | 36900 | 36800 | 504 |
| 479 | 20231113 | 104700 | 29124730600 | 36900 | 36800 | 36900 | 36800 | 1614 |
| 480 | 20231113 | 104600 | 29065237100 | 36800 | 36800 | 36800 | 36700 | 1759 |
| 481 | 20231113 | 104500 | 29000554550 | 36850 | 36850 | 36900 | 36750 | 2868 |
| 482 | 20231113 | 104400 | 28894985050 | 36850 | 36650 | 36850 | 36650 | 4863 |
| 483 | 20231113 | 104300 | 28716454750 | 36700 | 36700 | 36700 | 36650 | 695 |
| 484 | 20231113 | 104200 | 28690957450 | 36700 | 36650 | 36700 | 36650 | 1068 |
| 485 | 20231113 | 104100 | 28651803800 | 36650 | 36700 | 36700 | 36650 | 885 |
| 486 | 20231113 | 104000 | 28619362250 | 36700 | 36650 | 36700 | 36650 | 2278 |
| 487 | 20231113 | 103900 | 28535818250 | 36700 | 36750 | 36750 | 36650 | 2787 |
| 488 | 20231113 | 103800 | 28433535300 | 36750 | 36850 | 36850 | 36700 | 2817 |
| 489 | 20231113 | 103700 | 28329918800 | 36850 | 36900 | 36900 | 36850 | 757 |
| 490 | 20231113 | 103600 | 28302014950 | 36900 | 36900 | 36900 | 36850 | 380 |
| 491 | 20231113 | 103500 | 28287993550 | 36850 | 36900 | 36900 | 36850 | 189 |
| 492 | 20231113 | 103400 | 28281020550 | 36900 | 36850 | 36950 | 36850 | 2918 |
| 493 | 20231113 | 103300 | 28173352450 | 36850 | 36900 | 36900 | 36850 | 2020 |
| 494 | 20231113 | 103200 | 28098826550 | 36850 | 36900 | 36900 | 36850 | 142 |
| 495 | 20231113 | 103100 | 28093592700 | 36900 | 36850 | 36900 | 36750 | 2624 |
| 496 | 20231113 | 103000 | 27996927700 | 36850 | 36850 | 36850 | 36800 | 935 |
| 497 | 20231113 | 102900 | 27962514650 | 36850 | 36800 | 36850 | 36800 | 379 |
| 498 | 20231113 | 102800 | 27948558750 | 36800 | 36850 | 36850 | 36750 | 1329 |
| 499 | 20231113 | 102700 | 27899625100 | 36850 | 36800 | 36850 | 36750 | 1658 |
| 500 | 20231113 | 102600 | 27838584100 | 36800 | 36850 | 36850 | 36800 | 1030 |
| 501 | 20231113 | 102500 | 27800670550 | 36850 | 36700 | 36850 | 36700 | 1438 |
| 502 | 20231113 | 102400 | 27747798150 | 36700 | 36750 | 36750 | 36650 | 3748 |
| 503 | 20231113 | 102300 | 27610268800 | 36750 | 36750 | 36750 | 36700 | 4684 |
| 504 | 20231113 | 102200 | 27438360800 | 36750 | 36850 | 36850 | 36700 | 6304 |
| 505 | 20231113 | 102100 | 27206549950 | 36850 | 36900 | 36900 | 36800 | 1636 |
| 506 | 20231113 | 102000 | 27146273600 | 36900 | 36850 | 36900 | 36800 | 3004 |
| 507 | 20231113 | 101900 | 27035625250 | 36800 | 36900 | 36900 | 36800 | 2563 |
| 508 | 20231113 | 101800 | 26941197300 | 36900 | 36900 | 36950 | 36850 | 698 |
| 509 | 20231113 | 101700 | 26915438300 | 36900 | 36900 | 36950 | 36850 | 754 |
| 510 | 20231113 | 101600 | 26887607450 | 36900 | 36950 | 36950 | 36850 | 438 |
| 511 | 20231113 | 101500 | 26871446850 | 36950 | 36950 | 37000 | 36900 | 2481 |
| 512 | 20231113 | 101400 | 26779839750 | 36950 | 37000 | 37000 | 36950 | 1148 |
| 513 | 20231113 | 101300 | 26737386250 | 36950 | 36950 | 37000 | 36950 | 1056 |
| 514 | 20231113 | 101200 | 26698326200 | 37000 | 37050 | 37050 | 36950 | 1777 |
| 515 | 20231113 | 101100 | 26632571500 | 37000 | 37050 | 37050 | 37000 | 398 |
| 516 | 20231113 | 101000 | 26617827950 | 37050 | 37050 | 37100 | 37000 | 2172 |
| 517 | 20231113 | 100900 | 26537362800 | 37050 | 37050 | 37100 | 37000 | 1615 |
| 518 | 20231113 | 100800 | 26477520600 | 37050 | 36950 | 37100 | 36950 | 6151 |
| 519 | 20231113 | 100700 | 26249857650 | 36950 | 36900 | 37050 | 36900 | 1694 |
| 520 | 20231113 | 100600 | 26187222200 | 37000 | 37050 | 37050 | 36900 | 2493 |
| 521 | 20231113 | 100500 | 26094995450 | 37000 | 37000 | 37050 | 36950 | 1943 |
| 522 | 20231113 | 100400 | 26023061750 | 37000 | 36850 | 37000 | 36800 | 3879 |
| 523 | 20231113 | 100300 | 25880037700 | 36800 | 36800 | 36900 | 36800 | 1360 |
| 524 | 20231113 | 100200 | 25829942750 | 36850 | 36850 | 36900 | 36750 | 3862 |
| 525 | 20231113 | 100100 | 25687788800 | 36800 | 36900 | 36900 | 36800 | 2269 |
| 526 | 20231113 | 100000 | 25604240350 | 36900 | 36950 | 37000 | 36800 | 4835 |
| 527 | 20231113 | 095900 | 25425917650 | 36950 | 37050 | 37050 | 36950 | 2524 |
| 528 | 20231113 | 095800 | 25332514400 | 37050 | 37100 | 37100 | 37000 | 1679 |
| 529 | 20231113 | 095700 | 25270281450 | 37150 | 37150 | 37200 | 37050 | 6876 |
| 530 | 20231113 | 095600 | 25014849800 | 37150 | 37100 | 37150 | 37050 | 3140 |
| 531 | 20231113 | 095500 | 24898248300 | 37100 | 37000 | 37100 | 37000 | 5286 |
| 532 | 20231113 | 095400 | 24702235650 | 37050 | 36950 | 37050 | 36850 | 4905 |
| 533 | 20231113 | 095300 | 24520767200 | 36900 | 36900 | 36950 | 36900 | 2742 |
| 534 | 20231113 | 095200 | 24419484250 | 36950 | 37000 | 37000 | 36900 | 884 |
| 535 | 20231113 | 095100 | 24386816500 | 37000 | 36950 | 37000 | 36950 | 1080 |
| 536 | 20231113 | 095000 | 24346890750 | 36950 | 36850 | 37000 | 36850 | 1061 |
| 537 | 20231113 | 094900 | 24307687300 | 36850 | 36800 | 36900 | 36800 | 1338 |
| 538 | 20231113 | 094800 | 24258405050 | 36850 | 36800 | 36850 | 36750 | 1390 |
| 539 | 20231113 | 094700 | 24207248450 | 36800 | 37000 | 37000 | 36800 | 5687 |
| 540 | 20231113 | 094600 | 23997230850 | 37000 | 37000 | 37050 | 37000 | 520 |
| 541 | 20231113 | 094500 | 23977978700 | 37050 | 37000 | 37050 | 37000 | 654 |
| 542 | 20231113 | 094400 | 23953758950 | 37050 | 37100 | 37100 | 36950 | 2844 |
| 543 | 20231113 | 094300 | 23848464050 | 37050 | 37000 | 37100 | 36950 | 1564 |
| 544 | 20231113 | 094200 | 23790571600 | 37000 | 37050 | 37100 | 36950 | 919 |
| 545 | 20231113 | 094100 | 23756551500 | 37100 | 37200 | 37200 | 36950 | 6887 |
| 546 | 20231113 | 094000 | 23501257400 | 37200 | 37100 | 37200 | 37050 | 7201 |
| 547 | 20231113 | 093900 | 23233886500 | 37050 | 36800 | 37050 | 36800 | 7401 |
| 548 | 20231113 | 093800 | 22960202250 | 36800 | 36750 | 36850 | 36700 | 3283 |
| 549 | 20231113 | 093700 | 22839405350 | 36750 | 36850 | 36900 | 36700 | 4919 |
| 550 | 20231113 | 093600 | 22658524050 | 36850 | 36850 | 36900 | 36750 | 3029 |
| 551 | 20231113 | 093500 | 22546996100 | 36750 | 36700 | 36800 | 36650 | 3320 |
| 552 | 20231113 | 093400 | 22425120850 | 36650 | 36700 | 36700 | 36650 | 4234 |
| 553 | 20231113 | 093300 | 22269864500 | 36700 | 36800 | 36800 | 36700 | 4020 |
| 554 | 20231113 | 093200 | 22122241400 | 36800 | 36650 | 36800 | 36650 | 5007 |
| 555 | 20231113 | 093100 | 21938528600 | 36650 | 36750 | 36850 | 36650 | 11126 |
| 556 | 20231113 | 093000 | 21529730700 | 36800 | 36750 | 36800 | 36750 | 3184 |
| 557 | 20231113 | 092900 | 21412590950 | 36800 | 36800 | 36850 | 36750 | 3143 |
| 558 | 20231113 | 092800 | 21296907200 | 36800 | 37000 | 37000 | 36800 | 6333 |
| 559 | 20231113 | 092700 | 21063555400 | 36900 | 37000 | 37050 | 36900 | 17920 |
| 560 | 20231113 | 092600 | 20401929600 | 37000 | 37150 | 37250 | 37000 | 8563 |
| 561 | 20231113 | 092500 | 20084465750 | 37150 | 37450 | 37450 | 37100 | 17471 |
| 562 | 20231113 | 092400 | 19432701200 | 37400 | 37300 | 37450 | 37300 | 27074 |
| 563 | 20231113 | 092300 | 18420444250 | 37300 | 37150 | 37350 | 37100 | 40200 |
| 564 | 20231113 | 092200 | 16923050350 | 37150 | 37100 | 37150 | 37050 | 4133 |
| 565 | 20231113 | 092100 | 16769640350 | 37100 | 37000 | 37150 | 36950 | 11620 |
| 566 | 20231113 | 092000 | 16339111300 | 37000 | 37100 | 37100 | 37000 | 7657 |
| 567 | 20231113 | 091900 | 16055520250 | 37100 | 37000 | 37150 | 36950 | 7008 |
| 568 | 20231113 | 091800 | 15795622900 | 36950 | 37150 | 37200 | 36950 | 12500 |
| 569 | 20231113 | 091700 | 15332603350 | 37200 | 37200 | 37250 | 37150 | 8970 |
| 570 | 20231113 | 091600 | 14998926500 | 37200 | 37150 | 37250 | 37050 | 17829 |
| 571 | 20231113 | 091500 | 14335861400 | 37100 | 37200 | 37250 | 37100 | 13202 |
| 572 | 20231113 | 091400 | 13845017750 | 37250 | 37050 | 37250 | 37000 | 14117 |
| 573 | 20231113 | 091300 | 13321136450 | 37050 | 37100 | 37200 | 37050 | 18501 |
| 574 | 20231113 | 091200 | 12634679950 | 37050 | 37150 | 37150 | 37050 | 12561 |
| 575 | 20231113 | 091100 | 12168642350 | 37100 | 37250 | 37350 | 37100 | 23969 |
| 576 | 20231113 | 091000 | 11276108050 | 37300 | 37300 | 37350 | 37150 | 25130 |
| 577 | 20231113 | 090900 | 10339715250 | 37300 | 37150 | 37350 | 37050 | 43209 |
| 578 | 20231113 | 090800 | 8730888950 | 37150 | 36900 | 37150 | 36900 | 47597 |
| 579 | 20231113 | 090700 | 6968524850 | 36850 | 36900 | 36950 | 36850 | 12392 |
| 580 | 20231113 | 090600 | 6511261650 | 36900 | 36950 | 36950 | 36800 | 12564 |
| 581 | 20231113 | 090500 | 6047654150 | 36950 | 36750 | 37000 | 36750 | 23891 |
| 582 | 20231113 | 090400 | 5165961150 | 36800 | 36500 | 36900 | 36450 | 32311 |
| 583 | 20231113 | 090300 | 3981401450 | 36500 | 36450 | 36600 | 36350 | 22022 |
| 584 | 20231113 | 090200 | 3178187500 | 36400 | 36350 | 36500 | 36300 | 13789 |
| 585 | 20231113 | 090100 | 2676209650 | 36350 | 36350 | 36500 | 36300 | 14218 |
| 586 | 20231113 | 090000 | 2158401550 | 36300 | 36350 | 36500 | 36200 | 58831 |