34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 46115 |
| 3 | 20231107 | 184300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 4 | 20231107 | 184200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 5 | 20231107 | 184100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 6 | 20231107 | 184000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 7 | 20231107 | 183900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 8 | 20231107 | 183800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 9 | 20231107 | 183700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 10 | 20231107 | 183600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 11 | 20231107 | 183500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 12 | 20231107 | 183400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 13 | 20231107 | 183300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 14 | 20231107 | 183200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 15 | 20231107 | 183100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 16 | 20231107 | 183000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 17 | 20231107 | 182900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 18 | 20231107 | 182800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 19 | 20231107 | 182700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 20 | 20231107 | 182600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 21 | 20231107 | 182500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 22 | 20231107 | 182400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 23 | 20231107 | 182300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 24 | 20231107 | 182200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 25 | 20231107 | 182100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 26 | 20231107 | 182000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 27 | 20231107 | 181900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 28 | 20231107 | 181800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 29 | 20231107 | 181700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 30 | 20231107 | 181600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 31 | 20231107 | 181500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 32 | 20231107 | 181400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 46115 |
| 33 | 20231107 | 181300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 34 | 20231107 | 181200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 35 | 20231107 | 181100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 36 | 20231107 | 181000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 37 | 20231107 | 180900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 38 | 20231107 | 180800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 39 | 20231107 | 180700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 40 | 20231107 | 180600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 41 | 20231107 | 180500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 42 | 20231107 | 180400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 43 | 20231107 | 180300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 44 | 20231107 | 180200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 45 | 20231107 | 180100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 46 | 20231107 | 180000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 47 | 20231107 | 175900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 48 | 20231107 | 175800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 49 | 20231107 | 175700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 50 | 20231107 | 175600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 51 | 20231107 | 175500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 52 | 20231107 | 175400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 53 | 20231107 | 175300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 54 | 20231107 | 175200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 55 | 20231107 | 175100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 56 | 20231107 | 175000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 57 | 20231107 | 174900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 58 | 20231107 | 174800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 59 | 20231107 | 174700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 60 | 20231107 | 174600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 61 | 20231107 | 174500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 62 | 20231107 | 174400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 46115 |
| 63 | 20231107 | 174300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 64 | 20231107 | 174200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 65 | 20231107 | 174100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 66 | 20231107 | 174000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 67 | 20231107 | 173900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 68 | 20231107 | 173800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 69 | 20231107 | 173700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 70 | 20231107 | 173600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 71 | 20231107 | 173500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 72 | 20231107 | 173400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 73 | 20231107 | 173300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 74 | 20231107 | 173200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 75 | 20231107 | 173100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 76 | 20231107 | 173000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 77 | 20231107 | 172900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 78 | 20231107 | 172800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 79 | 20231107 | 172700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 80 | 20231107 | 172600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 81 | 20231107 | 172500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 82 | 20231107 | 172400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 83 | 20231107 | 172300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 84 | 20231107 | 172200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 85 | 20231107 | 172100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 86 | 20231107 | 172000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 87 | 20231107 | 171900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 88 | 20231107 | 171800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 89 | 20231107 | 171700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 90 | 20231107 | 171600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 91 | 20231107 | 171500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 92 | 20231107 | 171400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 46115 |
| 93 | 20231107 | 171300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 94 | 20231107 | 171200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 95 | 20231107 | 171100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 96 | 20231107 | 171000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 97 | 20231107 | 170900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 98 | 20231107 | 170800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 99 | 20231107 | 170700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 100 | 20231107 | 170600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 101 | 20231107 | 170500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 102 | 20231107 | 170400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 103 | 20231107 | 170300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 104 | 20231107 | 170200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 105 | 20231107 | 170100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 106 | 20231107 | 170000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 107 | 20231107 | 165900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 108 | 20231107 | 165800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 109 | 20231107 | 165700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 110 | 20231107 | 165600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 111 | 20231107 | 165500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 112 | 20231107 | 165400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 113 | 20231107 | 165300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 114 | 20231107 | 165200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 115 | 20231107 | 165100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 116 | 20231107 | 165000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 117 | 20231107 | 164900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 118 | 20231107 | 164800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 119 | 20231107 | 164700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 120 | 20231107 | 164600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 121 | 20231107 | 164500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 122 | 20231107 | 164400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 46115 |
| 123 | 20231107 | 164300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 124 | 20231107 | 164200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 125 | 20231107 | 164100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 126 | 20231107 | 164000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 127 | 20231107 | 163900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 128 | 20231107 | 163800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 129 | 20231107 | 163700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 130 | 20231107 | 163600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 131 | 20231107 | 163500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 132 | 20231107 | 163400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 133 | 20231107 | 163300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 134 | 20231107 | 163200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 135 | 20231107 | 163100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 136 | 20231107 | 163000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 137 | 20231107 | 162900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 138 | 20231107 | 162800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 139 | 20231107 | 162700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 140 | 20231107 | 162600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 141 | 20231107 | 162500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 142 | 20231107 | 162400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 143 | 20231107 | 162300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 144 | 20231107 | 162200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 145 | 20231107 | 162100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 146 | 20231107 | 162000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 147 | 20231107 | 161900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 148 | 20231107 | 161800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 149 | 20231107 | 161700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 150 | 20231107 | 161600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 151 | 20231107 | 161500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 152 | 20231107 | 161400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 46115 |
| 153 | 20231107 | 161300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 154 | 20231107 | 161200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 155 | 20231107 | 161100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 156 | 20231107 | 161000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 157 | 20231107 | 160900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 158 | 20231107 | 160800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 159 | 20231107 | 160700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 160 | 20231107 | 160600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 161 | 20231107 | 160500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 162 | 20231107 | 160400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 163 | 20231107 | 160300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 164 | 20231107 | 160200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 165 | 20231107 | 160100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 166 | 20231107 | 160000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 167 | 20231107 | 155900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 168 | 20231107 | 155800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 169 | 20231107 | 155700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 170 | 20231107 | 155600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 171 | 20231107 | 155500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 172 | 20231107 | 155400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 173 | 20231107 | 155300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 174 | 20231107 | 155200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 175 | 20231107 | 155100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 176 | 20231107 | 155000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 177 | 20231107 | 154900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 178 | 20231107 | 154800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 179 | 20231107 | 154700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 180 | 20231107 | 154600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 181 | 20231107 | 154500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 182 | 20231107 | 154400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 46115 |
| 183 | 20231107 | 154300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 184 | 20231107 | 154200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 185 | 20231107 | 154100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 186 | 20231107 | 154000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 187 | 20231107 | 153900 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 188 | 20231107 | 153800 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 189 | 20231107 | 153700 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 190 | 20231107 | 153600 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 191 | 20231107 | 153500 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 192 | 20231107 | 153400 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 193 | 20231107 | 153300 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 194 | 20231107 | 153200 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 195 | 20231107 | 153100 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 0 |
| 196 | 20231107 | 153000 | 93302805600 | 176100 | 176100 | 176100 | 176100 | 46115 |
| 197 | 20231107 | 152900 | 85181954100 | 176100 | 176100 | 176100 | 176100 | 0 |
| 198 | 20231107 | 152800 | 85181954100 | 176100 | 176100 | 176100 | 176100 | 0 |
| 199 | 20231107 | 152700 | 85181954100 | 176100 | 176100 | 176100 | 176100 | 0 |
| 200 | 20231107 | 152600 | 85181954100 | 176100 | 176100 | 176100 | 176100 | 0 |
| 201 | 20231107 | 152500 | 85181954100 | 176100 | 176100 | 176100 | 176100 | 0 |
| 202 | 20231107 | 152400 | 85181954100 | 176100 | 176100 | 176100 | 176100 | 0 |
| 203 | 20231107 | 152300 | 85181954100 | 176100 | 176100 | 176100 | 176100 | 0 |
| 204 | 20231107 | 152200 | 85181954100 | 176100 | 176100 | 176100 | 176100 | 0 |
| 205 | 20231107 | 152100 | 85181954100 | 176100 | 176100 | 176100 | 176100 | 0 |
| 206 | 20231107 | 152000 | 85181954100 | 176100 | 176100 | 176100 | 176100 | 0 |
| 207 | 20231107 | 151900 | 85181954100 | 176100 | 176100 | 176300 | 176100 | 2377 |
| 208 | 20231107 | 151800 | 84763144500 | 176200 | 176100 | 176200 | 176000 | 1860 |
| 209 | 20231107 | 151700 | 84435535100 | 176000 | 176000 | 176100 | 176000 | 1581 |
| 210 | 20231107 | 151600 | 84157149100 | 176000 | 176000 | 176100 | 176000 | 2090 |
| 211 | 20231107 | 151500 | 83789179000 | 176000 | 176000 | 176000 | 175900 | 1778 |
| 212 | 20231107 | 151400 | 83476272600 | 176000 | 175900 | 176000 | 175900 | 689 |
| 213 | 20231107 | 151300 | 83355036500 | 176000 | 175900 | 176000 | 175900 | 528 |
| 214 | 20231107 | 151200 | 83262144900 | 176000 | 175900 | 176000 | 175800 | 1575 |
| 215 | 20231107 | 151100 | 82985044200 | 175900 | 175900 | 175900 | 175800 | 624 |
| 216 | 20231107 | 151000 | 82875318900 | 175800 | 175800 | 175900 | 175700 | 1071 |
| 217 | 20231107 | 150900 | 82687048300 | 175800 | 175700 | 175800 | 175700 | 933 |
| 218 | 20231107 | 150800 | 82523064600 | 175800 | 175700 | 175800 | 175700 | 733 |
| 219 | 20231107 | 150700 | 82394263200 | 175800 | 175900 | 175900 | 175700 | 1533 |
| 220 | 20231107 | 150600 | 82124783700 | 175900 | 175900 | 175900 | 175800 | 931 |
| 221 | 20231107 | 150500 | 81961055200 | 175900 | 175900 | 176000 | 175800 | 2065 |
| 222 | 20231107 | 150400 | 81597825900 | 175800 | 175800 | 175900 | 175700 | 1405 |
| 223 | 20231107 | 150300 | 81350744900 | 175800 | 175800 | 175900 | 175700 | 983 |
| 224 | 20231107 | 150200 | 81177910800 | 175700 | 175600 | 176000 | 175600 | 4481 |
| 225 | 20231107 | 150100 | 80390210100 | 175700 | 175600 | 175700 | 175600 | 460 |
| 226 | 20231107 | 150000 | 80309412900 | 175600 | 175600 | 175700 | 175600 | 910 |
| 227 | 20231107 | 145900 | 80149585900 | 175700 | 175600 | 175700 | 175600 | 852 |
| 228 | 20231107 | 145800 | 79999941300 | 175600 | 175700 | 175700 | 175600 | 502 |
| 229 | 20231107 | 145700 | 79911770000 | 175600 | 175600 | 175700 | 175600 | 696 |
| 230 | 20231107 | 145600 | 79789534700 | 175600 | 175700 | 175700 | 175600 | 896 |
| 231 | 20231107 | 145500 | 79632180700 | 175600 | 175600 | 175700 | 175600 | 688 |
| 232 | 20231107 | 145400 | 79511320200 | 175700 | 175600 | 175800 | 175600 | 2528 |
| 233 | 20231107 | 145300 | 79067131100 | 175600 | 175600 | 175700 | 175600 | 458 |
| 234 | 20231107 | 145200 | 78986693800 | 175600 | 175500 | 175700 | 175500 | 1439 |
| 235 | 20231107 | 145100 | 78734063600 | 175500 | 175400 | 175500 | 175400 | 470 |
| 236 | 20231107 | 145000 | 78651604700 | 175400 | 175400 | 175500 | 175300 | 2156 |
| 237 | 20231107 | 144900 | 78273433200 | 175400 | 175400 | 175500 | 175400 | 297 |
| 238 | 20231107 | 144800 | 78221330300 | 175500 | 175400 | 175500 | 175400 | 418 |
| 239 | 20231107 | 144700 | 78147993100 | 175500 | 175600 | 175700 | 175500 | 3558 |
| 240 | 20231107 | 144600 | 77523384900 | 175600 | 175800 | 175800 | 175600 | 942 |
| 241 | 20231107 | 144500 | 77357882500 | 175700 | 175700 | 175800 | 175600 | 730 |
| 242 | 20231107 | 144400 | 77229600100 | 175700 | 175800 | 175800 | 175600 | 1057 |
| 243 | 20231107 | 144300 | 77043863300 | 175800 | 175800 | 175900 | 175700 | 338 |
| 244 | 20231107 | 144200 | 76984448500 | 175800 | 175600 | 175900 | 175600 | 1125 |
| 245 | 20231107 | 144100 | 76786759700 | 175700 | 175700 | 175700 | 175600 | 648 |
| 246 | 20231107 | 144000 | 76672925000 | 175600 | 175700 | 175800 | 175600 | 1032 |
| 247 | 20231107 | 143900 | 76491584200 | 175700 | 175800 | 175800 | 175600 | 1172 |
| 248 | 20231107 | 143800 | 76285634500 | 175800 | 175500 | 176000 | 175500 | 4000 |
| 249 | 20231107 | 143700 | 75582612700 | 175500 | 175200 | 175500 | 175100 | 4417 |
| 250 | 20231107 | 143600 | 74808277400 | 175100 | 175000 | 175200 | 175000 | 1819 |
| 251 | 20231107 | 143500 | 74489750900 | 175100 | 175000 | 175100 | 175000 | 527 |
| 252 | 20231107 | 143400 | 74397490100 | 175000 | 175100 | 175100 | 175000 | 589 |
| 253 | 20231107 | 143300 | 74294369300 | 175100 | 175000 | 175100 | 175000 | 427 |
| 254 | 20231107 | 143200 | 74219610400 | 175100 | 175100 | 175100 | 175000 | 721 |
| 255 | 20231107 | 143100 | 74093393800 | 175100 | 175000 | 175100 | 175000 | 1192 |
| 256 | 20231107 | 143000 | 73884727400 | 175000 | 175000 | 175100 | 174900 | 703 |
| 257 | 20231107 | 142900 | 73761692900 | 175000 | 174900 | 175100 | 174900 | 1037 |
| 258 | 20231107 | 142800 | 73580264900 | 175000 | 175000 | 175000 | 174900 | 814 |
| 259 | 20231107 | 142700 | 73437821300 | 175000 | 174900 | 175000 | 174900 | 567 |
| 260 | 20231107 | 142600 | 73338606400 | 175000 | 175000 | 175000 | 174900 | 2315 |
| 261 | 20231107 | 142500 | 72933497200 | 175000 | 175000 | 175000 | 174900 | 338 |
| 262 | 20231107 | 142400 | 72874358700 | 175000 | 174900 | 175000 | 174900 | 877 |
| 263 | 20231107 | 142300 | 72720910800 | 174900 | 175000 | 175000 | 174900 | 235 |
| 264 | 20231107 | 142200 | 72679791300 | 175000 | 175000 | 175100 | 174900 | 828 |
| 265 | 20231107 | 142100 | 72534905600 | 175000 | 174900 | 175000 | 174900 | 1294 |
| 266 | 20231107 | 142000 | 72308476400 | 174900 | 175100 | 175100 | 174900 | 491 |
| 267 | 20231107 | 141900 | 72222537700 | 175100 | 175000 | 175100 | 174900 | 498 |
| 268 | 20231107 | 141800 | 72135399200 | 175000 | 175000 | 175100 | 175000 | 1084 |
| 269 | 20231107 | 141700 | 71945662200 | 175000 | 175100 | 175100 | 175000 | 1151 |
| 270 | 20231107 | 141600 | 71744208600 | 175200 | 175200 | 175200 | 175000 | 458 |
| 271 | 20231107 | 141500 | 71663990400 | 175000 | 175000 | 175200 | 175000 | 1105 |
| 272 | 20231107 | 141400 | 71470504400 | 175000 | 175100 | 175100 | 175000 | 451 |
| 273 | 20231107 | 141300 | 71391549400 | 175000 | 175100 | 175100 | 175000 | 363 |
| 274 | 20231107 | 141200 | 71327998000 | 175100 | 174900 | 175100 | 174900 | 1277 |
| 275 | 20231107 | 141100 | 71104522600 | 175000 | 174900 | 175000 | 174900 | 301 |
| 276 | 20231107 | 141000 | 71051862500 | 175000 | 175000 | 175000 | 174900 | 461 |
| 277 | 20231107 | 140900 | 70971220800 | 175000 | 174900 | 175000 | 174900 | 481 |
| 278 | 20231107 | 140800 | 70887053500 | 175000 | 174900 | 175000 | 174900 | 226 |
| 279 | 20231107 | 140700 | 70847514500 | 174900 | 175000 | 175000 | 174900 | 785 |
| 280 | 20231107 | 140600 | 70710150100 | 174900 | 174900 | 175000 | 174800 | 1000 |
| 281 | 20231107 | 140500 | 70535240200 | 175000 | 175000 | 175000 | 174800 | 2229 |
| 282 | 20231107 | 140400 | 70145374200 | 175000 | 174900 | 175000 | 174900 | 387 |
| 283 | 20231107 | 140300 | 70077673000 | 175000 | 174900 | 175000 | 174900 | 578 |
| 284 | 20231107 | 140200 | 69976535000 | 175000 | 174900 | 175000 | 174900 | 540 |
| 285 | 20231107 | 140100 | 69882061700 | 174900 | 175000 | 175000 | 174900 | 213 |
| 286 | 20231107 | 140000 | 69844798400 | 175000 | 175000 | 175100 | 174900 | 760 |
| 287 | 20231107 | 135900 | 69711807200 | 175100 | 175000 | 175100 | 174900 | 399 |
| 288 | 20231107 | 135800 | 69641973400 | 175000 | 175000 | 175100 | 174900 | 339 |
| 289 | 20231107 | 135700 | 69582646400 | 175000 | 175000 | 175100 | 174900 | 1713 |
| 290 | 20231107 | 135600 | 69282837600 | 175100 | 175000 | 175100 | 174900 | 826 |
| 291 | 20231107 | 135500 | 69138282200 | 174900 | 174900 | 175000 | 174900 | 558 |
| 292 | 20231107 | 135400 | 69040672400 | 175000 | 174900 | 175000 | 174900 | 645 |
| 293 | 20231107 | 135300 | 68927816100 | 174900 | 174900 | 175000 | 174800 | 257 |
| 294 | 20231107 | 135200 | 68882862400 | 174900 | 174800 | 174900 | 174800 | 1015 |
| 295 | 20231107 | 135100 | 68705351100 | 174900 | 174800 | 174900 | 174800 | 440 |
| 296 | 20231107 | 135000 | 68628404900 | 174800 | 174900 | 174900 | 174800 | 589 |
| 297 | 20231107 | 134900 | 68525423400 | 174800 | 174900 | 175000 | 174800 | 1006 |
| 298 | 20231107 | 134800 | 68349500300 | 175000 | 174800 | 175000 | 174800 | 2269 |
| 299 | 20231107 | 134700 | 67952665500 | 174900 | 174800 | 174900 | 174800 | 215 |
| 300 | 20231107 | 134600 | 67915067800 | 174800 | 174900 | 175000 | 174800 | 868 |
| 301 | 20231107 | 134500 | 67763254300 | 174900 | 174900 | 175000 | 174900 | 710 |
| 302 | 20231107 | 134400 | 67639020800 | 174900 | 174900 | 175000 | 174900 | 295 |
| 303 | 20231107 | 134300 | 67587407700 | 174900 | 175000 | 175000 | 174900 | 336 |
| 304 | 20231107 | 134200 | 67528633500 | 175000 | 174900 | 175000 | 174800 | 541 |
| 305 | 20231107 | 134100 | 67434006500 | 174900 | 174900 | 175000 | 174900 | 261 |
| 306 | 20231107 | 134000 | 67388349100 | 174900 | 174800 | 175000 | 174800 | 1754 |
| 307 | 20231107 | 133900 | 67081589400 | 174900 | 174800 | 174900 | 174800 | 465 |
| 308 | 20231107 | 133800 | 67000271800 | 174800 | 174900 | 174900 | 174800 | 1246 |
| 309 | 20231107 | 133700 | 66782381100 | 174900 | 174900 | 174900 | 174800 | 578 |
| 310 | 20231107 | 133600 | 66681309100 | 174900 | 174800 | 174900 | 174800 | 811 |
| 311 | 20231107 | 133500 | 66539471100 | 174800 | 174900 | 174900 | 174800 | 263 |
| 312 | 20231107 | 133400 | 66493485500 | 174900 | 174800 | 174900 | 174800 | 434 |
| 313 | 20231107 | 133300 | 66417613800 | 174800 | 174800 | 174900 | 174800 | 454 |
| 314 | 20231107 | 133200 | 66338223200 | 174800 | 175000 | 175000 | 174800 | 1140 |
| 315 | 20231107 | 133100 | 66138838200 | 175000 | 175000 | 175000 | 174900 | 175 |
| 316 | 20231107 | 133000 | 66108223100 | 174900 | 174900 | 175000 | 174900 | 905 |
| 317 | 20231107 | 132900 | 65949928300 | 174800 | 175000 | 175100 | 174800 | 1180 |
| 318 | 20231107 | 132800 | 65743467000 | 175100 | 175000 | 175100 | 175000 | 343 |
| 319 | 20231107 | 132700 | 65683437000 | 175000 | 175000 | 175100 | 175000 | 485 |
| 320 | 20231107 | 132600 | 65598552000 | 175100 | 174900 | 175100 | 174900 | 1446 |
| 321 | 20231107 | 132500 | 65345565000 | 174900 | 174900 | 175000 | 174900 | 153 |
| 322 | 20231107 | 132400 | 65318794900 | 174900 | 175000 | 175100 | 174900 | 1532 |
| 323 | 20231107 | 132300 | 65050748500 | 175100 | 174900 | 175100 | 174800 | 1436 |
| 324 | 20231107 | 132200 | 64799456900 | 174900 | 174900 | 174900 | 174800 | 576 |
| 325 | 20231107 | 132100 | 64698737600 | 174900 | 174900 | 174900 | 174800 | 373 |
| 326 | 20231107 | 132000 | 64633521000 | 174900 | 174900 | 174900 | 174800 | 243 |
| 327 | 20231107 | 131900 | 64591026100 | 174900 | 174900 | 174900 | 174800 | 689 |
| 328 | 20231107 | 131800 | 64470574700 | 174900 | 174800 | 174900 | 174800 | 774 |
| 329 | 20231107 | 131700 | 64335245300 | 174900 | 174800 | 174900 | 174800 | 221 |
| 330 | 20231107 | 131600 | 64296603200 | 174900 | 174700 | 174900 | 174700 | 1319 |
| 331 | 20231107 | 131500 | 64066031900 | 174600 | 174600 | 174800 | 174600 | 511 |
| 332 | 20231107 | 131400 | 63976761300 | 174600 | 174700 | 174800 | 174600 | 628 |
| 333 | 20231107 | 131300 | 63867062900 | 174800 | 174700 | 174800 | 174700 | 357 |
| 334 | 20231107 | 131200 | 63804681000 | 174700 | 174600 | 174800 | 174600 | 218 |
| 335 | 20231107 | 131100 | 63766599000 | 174700 | 174700 | 174800 | 174600 | 621 |
| 336 | 20231107 | 131000 | 63658137000 | 174700 | 174800 | 174800 | 174700 | 508 |
| 337 | 20231107 | 130900 | 63569362000 | 174800 | 174700 | 174800 | 174600 | 198 |
| 338 | 20231107 | 130800 | 63534763600 | 174800 | 174700 | 174800 | 174600 | 1151 |
| 339 | 20231107 | 130700 | 63333670900 | 174800 | 174800 | 174800 | 174700 | 440 |
| 340 | 20231107 | 130600 | 63256767600 | 174800 | 174700 | 174800 | 174700 | 211 |
| 341 | 20231107 | 130500 | 63219895900 | 174800 | 174800 | 174800 | 174700 | 273 |
| 342 | 20231107 | 130400 | 63172181400 | 174700 | 174700 | 174800 | 174600 | 227 |
| 343 | 20231107 | 130300 | 63132523600 | 174800 | 174800 | 174900 | 174500 | 1397 |
| 344 | 20231107 | 130200 | 62888482800 | 174800 | 174600 | 174800 | 174500 | 1456 |
| 345 | 20231107 | 130100 | 62634120700 | 174600 | 174500 | 174600 | 174500 | 571 |
| 346 | 20231107 | 130000 | 62534447900 | 174500 | 174500 | 174600 | 174500 | 149 |
| 347 | 20231107 | 125900 | 62508434000 | 174500 | 174600 | 174600 | 174500 | 232 |
| 348 | 20231107 | 125800 | 62467944400 | 174500 | 174500 | 174500 | 174400 | 944 |
| 349 | 20231107 | 125700 | 62303226300 | 174600 | 174600 | 174600 | 174500 | 337 |
| 350 | 20231107 | 125600 | 62244389600 | 174700 | 174700 | 174700 | 174600 | 177 |
| 351 | 20231107 | 125500 | 62213475900 | 174700 | 174500 | 174700 | 174500 | 561 |
| 352 | 20231107 | 125400 | 62115535700 | 174500 | 174400 | 174600 | 174400 | 443 |
| 353 | 20231107 | 125300 | 62038211100 | 174500 | 174600 | 174600 | 174500 | 535 |
| 354 | 20231107 | 125200 | 61944848000 | 174600 | 174500 | 174600 | 174500 | 850 |
| 355 | 20231107 | 125100 | 61796456700 | 174500 | 174400 | 174600 | 174400 | 553 |
| 356 | 20231107 | 125000 | 61699960400 | 174400 | 174500 | 174500 | 174400 | 608 |
| 357 | 20231107 | 124900 | 61593873900 | 174500 | 174400 | 174500 | 174300 | 610 |
| 358 | 20231107 | 124800 | 61487478500 | 174400 | 174300 | 174400 | 174300 | 117 |
| 359 | 20231107 | 124700 | 61467077000 | 174400 | 174200 | 174400 | 174200 | 1899 |
| 360 | 20231107 | 124600 | 61136072300 | 174300 | 174300 | 174300 | 174200 | 407 |
| 361 | 20231107 | 124500 | 61065144200 | 174300 | 174300 | 174300 | 174200 | 287 |
| 362 | 20231107 | 124400 | 61015122900 | 174300 | 174400 | 174400 | 174200 | 477 |
| 363 | 20231107 | 124300 | 60931988900 | 174300 | 174200 | 174400 | 174200 | 2422 |
| 364 | 20231107 | 124200 | 60509874400 | 174200 | 174200 | 174300 | 174200 | 209 |
| 365 | 20231107 | 124100 | 60473461200 | 174300 | 174400 | 174400 | 174200 | 2239 |
| 366 | 20231107 | 124000 | 60083278700 | 174300 | 174600 | 174600 | 174300 | 2106 |
| 367 | 20231107 | 123900 | 59715894500 | 174600 | 174600 | 174700 | 174500 | 724 |
| 368 | 20231107 | 123800 | 59589522500 | 174700 | 174700 | 174700 | 174600 | 119 |
| 369 | 20231107 | 123700 | 59568738600 | 174700 | 174900 | 174900 | 174700 | 1222 |
| 370 | 20231107 | 123600 | 59355151500 | 174900 | 174900 | 175000 | 174800 | 1215 |
| 371 | 20231107 | 123500 | 59142666000 | 175000 | 174900 | 175000 | 174900 | 154 |
| 372 | 20231107 | 123400 | 59115725600 | 175000 | 174700 | 175000 | 174700 | 1813 |
| 373 | 20231107 | 123300 | 58798662800 | 174700 | 174900 | 175000 | 174500 | 1743 |
| 374 | 20231107 | 123200 | 58494093000 | 174900 | 174600 | 174900 | 174500 | 2238 |
| 375 | 20231107 | 123100 | 58103099300 | 174600 | 174700 | 174700 | 174600 | 428 |
| 376 | 20231107 | 123000 | 58028347800 | 174700 | 174500 | 174700 | 174500 | 217 |
| 377 | 20231107 | 122900 | 57990453500 | 174500 | 174500 | 174600 | 174500 | 350 |
| 378 | 20231107 | 122800 | 57929373700 | 174500 | 174500 | 174600 | 174400 | 284 |
| 379 | 20231107 | 122700 | 57879801800 | 174500 | 174500 | 174600 | 174400 | 487 |
| 380 | 20231107 | 122600 | 57794819100 | 174500 | 174500 | 174600 | 174500 | 201 |
| 381 | 20231107 | 122500 | 57759739700 | 174500 | 174500 | 174600 | 174500 | 434 |
| 382 | 20231107 | 122400 | 57683982500 | 174500 | 174400 | 174600 | 174400 | 206 |
| 383 | 20231107 | 122300 | 57648029500 | 174500 | 174600 | 174600 | 174400 | 596 |
| 384 | 20231107 | 122200 | 57544031300 | 174500 | 174400 | 174500 | 174300 | 946 |
| 385 | 20231107 | 122100 | 57379033700 | 174400 | 174300 | 174400 | 174300 | 342 |
| 386 | 20231107 | 122000 | 57319397400 | 174400 | 174400 | 174500 | 174300 | 233 |
| 387 | 20231107 | 121900 | 57278768400 | 174300 | 174300 | 174400 | 174300 | 794 |
| 388 | 20231107 | 121800 | 57140304400 | 174300 | 174200 | 174400 | 174200 | 532 |
| 389 | 20231107 | 121700 | 57047581000 | 174300 | 174300 | 174300 | 174200 | 1600 |
| 390 | 20231107 | 121600 | 56768729900 | 174300 | 174400 | 174400 | 174200 | 748 |
| 391 | 20231107 | 121500 | 56638355400 | 174300 | 174300 | 174400 | 174300 | 293 |
| 392 | 20231107 | 121400 | 56587275900 | 174300 | 174400 | 174400 | 174300 | 1046 |
| 393 | 20231107 | 121300 | 56404876700 | 174500 | 174500 | 174500 | 174400 | 2558 |
| 394 | 20231107 | 121200 | 55958553100 | 174500 | 174500 | 174600 | 174500 | 572 |
| 395 | 20231107 | 121100 | 55858732500 | 174500 | 174700 | 174700 | 174500 | 2111 |
| 396 | 20231107 | 121000 | 55490169100 | 174700 | 174700 | 174700 | 174600 | 365 |
| 397 | 20231107 | 120900 | 55426427900 | 174700 | 174700 | 174700 | 174600 | 436 |
| 398 | 20231107 | 120800 | 55350265400 | 174700 | 174700 | 174700 | 174600 | 254 |
| 399 | 20231107 | 120700 | 55305907200 | 174700 | 174700 | 174700 | 174600 | 285 |
| 400 | 20231107 | 120600 | 55256129100 | 174700 | 174700 | 174800 | 174600 | 1954 |
| 401 | 20231107 | 120500 | 54914790200 | 174800 | 174700 | 174800 | 174700 | 316 |
| 402 | 20231107 | 120400 | 54859580400 | 174800 | 174700 | 174800 | 174700 | 233 |
| 403 | 20231107 | 120300 | 54818867100 | 174700 | 174700 | 174800 | 174700 | 301 |
| 404 | 20231107 | 120200 | 54766270900 | 174700 | 174700 | 174800 | 174700 | 145 |
| 405 | 20231107 | 120100 | 54740937000 | 174800 | 174700 | 174800 | 174700 | 119 |
| 406 | 20231107 | 120000 | 54720140400 | 174800 | 174800 | 174900 | 174700 | 948 |
| 407 | 20231107 | 115900 | 54554429300 | 174800 | 174800 | 174900 | 174800 | 708 |
| 408 | 20231107 | 115800 | 54430666500 | 174800 | 174900 | 174900 | 174800 | 315 |
| 409 | 20231107 | 115700 | 54375588900 | 174900 | 174800 | 174900 | 174800 | 715 |
| 410 | 20231107 | 115600 | 54250547400 | 174900 | 175000 | 175000 | 174800 | 507 |
| 411 | 20231107 | 115500 | 54161878200 | 174900 | 175000 | 175000 | 174800 | 681 |
| 412 | 20231107 | 115400 | 54042797300 | 175000 | 174900 | 175000 | 174800 | 851 |
| 413 | 20231107 | 115300 | 53893960800 | 174900 | 174900 | 175000 | 174900 | 777 |
| 414 | 20231107 | 115200 | 53758062200 | 174900 | 175000 | 175000 | 174900 | 222 |
| 415 | 20231107 | 115100 | 53719233800 | 175000 | 174900 | 175000 | 174800 | 2813 |
| 416 | 20231107 | 115000 | 53227291600 | 175000 | 175200 | 175200 | 174900 | 14152 |
| 417 | 20231107 | 114900 | 50750274700 | 175100 | 175100 | 175200 | 175100 | 389 |
| 418 | 20231107 | 114800 | 50682131700 | 175100 | 175200 | 175300 | 175100 | 3067 |
| 419 | 20231107 | 114700 | 50144802100 | 175200 | 175200 | 175300 | 175200 | 134 |
| 420 | 20231107 | 114600 | 50121320800 | 175300 | 175200 | 175300 | 175200 | 127 |
| 421 | 20231107 | 114500 | 50099060800 | 175200 | 175200 | 175300 | 175200 | 606 |
| 422 | 20231107 | 114400 | 49992851000 | 175300 | 175200 | 175300 | 175200 | 439 |
| 423 | 20231107 | 114300 | 49915910700 | 175200 | 175200 | 175300 | 175200 | 190 |
| 424 | 20231107 | 114200 | 49882612800 | 175200 | 175200 | 175300 | 175200 | 608 |
| 425 | 20231107 | 114100 | 49776046800 | 175200 | 175200 | 175300 | 175200 | 159 |
| 426 | 20231107 | 114000 | 49748187700 | 175200 | 175300 | 175300 | 175200 | 490 |
| 427 | 20231107 | 113900 | 49662335800 | 175200 | 175200 | 175300 | 175200 | 570 |
| 428 | 20231107 | 113800 | 49562453000 | 175300 | 175300 | 175400 | 175200 | 602 |
| 429 | 20231107 | 113700 | 49456922300 | 175300 | 175300 | 175400 | 175300 | 841 |
| 430 | 20231107 | 113600 | 49309491400 | 175400 | 175300 | 175400 | 175300 | 1713 |
| 431 | 20231107 | 113500 | 49009194700 | 175300 | 175300 | 175400 | 175300 | 384 |
| 432 | 20231107 | 113400 | 48941853000 | 175300 | 175300 | 175400 | 175300 | 759 |
| 433 | 20231107 | 113300 | 48808727800 | 175400 | 175400 | 175500 | 175300 | 914 |
| 434 | 20231107 | 113200 | 48648406100 | 175400 | 175500 | 175600 | 175400 | 1838 |
| 435 | 20231107 | 113100 | 48325852900 | 175500 | 175500 | 175600 | 175500 | 122 |
| 436 | 20231107 | 113000 | 48304438300 | 175500 | 175700 | 175700 | 175500 | 300 |
| 437 | 20231107 | 112900 | 48251780400 | 175800 | 175500 | 175800 | 175500 | 492 |
| 438 | 20231107 | 112800 | 48165393200 | 175500 | 175600 | 175700 | 175500 | 689 |
| 439 | 20231107 | 112700 | 48044391400 | 175600 | 175500 | 175700 | 175400 | 847 |
| 440 | 20231107 | 112600 | 47895764800 | 175400 | 175500 | 175600 | 175400 | 1046 |
| 441 | 20231107 | 112500 | 47712216900 | 175400 | 175400 | 175500 | 175400 | 625 |
| 442 | 20231107 | 112400 | 47602551300 | 175500 | 175600 | 175600 | 175400 | 277 |
| 443 | 20231107 | 112300 | 47553929000 | 175700 | 175500 | 175700 | 175400 | 219 |
| 444 | 20231107 | 112200 | 47515489800 | 175500 | 175400 | 175700 | 175400 | 2280 |
| 445 | 20231107 | 112100 | 47115438100 | 175400 | 175500 | 175600 | 175300 | 3102 |
| 446 | 20231107 | 112000 | 46571154500 | 175600 | 175700 | 175800 | 175500 | 3748 |
| 447 | 20231107 | 111900 | 45912698000 | 175700 | 175700 | 175800 | 175700 | 595 |
| 448 | 20231107 | 111800 | 45808120300 | 175700 | 175800 | 175900 | 175700 | 741 |
| 449 | 20231107 | 111700 | 45677857200 | 175800 | 175800 | 175900 | 175800 | 1601 |
| 450 | 20231107 | 111600 | 45396399100 | 175800 | 175900 | 175900 | 175800 | 179 |
| 451 | 20231107 | 111500 | 45364928600 | 175800 | 175800 | 175900 | 175800 | 279 |
| 452 | 20231107 | 111400 | 45315873900 | 175800 | 175900 | 176000 | 175800 | 3077 |
| 453 | 20231107 | 111300 | 44774589600 | 175900 | 176000 | 176000 | 175900 | 85 |
| 454 | 20231107 | 111200 | 44759634900 | 175900 | 175900 | 176000 | 175900 | 291 |
| 455 | 20231107 | 111100 | 44708445500 | 175900 | 176000 | 176000 | 175900 | 1845 |
| 456 | 20231107 | 111000 | 44383881600 | 176100 | 176100 | 176100 | 176000 | 282 |
| 457 | 20231107 | 110900 | 44334247100 | 176000 | 176000 | 176100 | 176000 | 546 |
| 458 | 20231107 | 110800 | 44238120800 | 176100 | 176000 | 176100 | 175900 | 172 |
| 459 | 20231107 | 110700 | 44207849500 | 176000 | 176000 | 176100 | 175900 | 251 |
| 460 | 20231107 | 110600 | 44163674800 | 176000 | 175900 | 176000 | 175900 | 449 |
| 461 | 20231107 | 110500 | 44084681300 | 175900 | 175900 | 176000 | 175900 | 970 |
| 462 | 20231107 | 110400 | 43914042600 | 175900 | 176100 | 176100 | 175900 | 339 |
| 463 | 20231107 | 110300 | 43854377000 | 176000 | 176000 | 176100 | 176000 | 331 |
| 464 | 20231107 | 110200 | 43796115400 | 176100 | 176100 | 176100 | 176000 | 668 |
| 465 | 20231107 | 110100 | 43678542800 | 176100 | 176200 | 176300 | 176100 | 868 |
| 466 | 20231107 | 110000 | 43525667700 | 176200 | 176100 | 176300 | 176100 | 1813 |
| 467 | 20231107 | 105900 | 43206290600 | 176100 | 176100 | 176100 | 176000 | 72 |
| 468 | 20231107 | 105800 | 43193613500 | 176000 | 176000 | 176100 | 175900 | 386 |
| 469 | 20231107 | 105700 | 43125678900 | 176000 | 175900 | 176000 | 175900 | 987 |
| 470 | 20231107 | 105600 | 42951968400 | 175900 | 175900 | 176000 | 175900 | 205 |
| 471 | 20231107 | 105500 | 42915902700 | 175900 | 175900 | 176000 | 175800 | 1481 |
| 472 | 20231107 | 105400 | 42655382300 | 175900 | 175900 | 175900 | 175800 | 159 |
| 473 | 20231107 | 105300 | 42627416800 | 175900 | 176100 | 176100 | 175800 | 1943 |
| 474 | 20231107 | 105200 | 42285534300 | 176000 | 176100 | 176100 | 176000 | 124 |
| 475 | 20231107 | 105100 | 42263706700 | 176100 | 176100 | 176100 | 176000 | 77 |
| 476 | 20231107 | 105000 | 42250148300 | 176100 | 176200 | 176200 | 176000 | 1028 |
| 477 | 20231107 | 104900 | 42069120500 | 176200 | 176200 | 176200 | 176100 | 483 |
| 478 | 20231107 | 104800 | 41984019900 | 176200 | 176200 | 176300 | 176200 | 81 |
| 479 | 20231107 | 104700 | 41969741800 | 176300 | 176100 | 176400 | 176000 | 4385 |
| 480 | 20231107 | 104600 | 41197180300 | 176100 | 176400 | 176400 | 176000 | 1590 |
| 481 | 20231107 | 104500 | 40917081100 | 176400 | 176300 | 176400 | 176100 | 1209 |
| 482 | 20231107 | 104400 | 40704032900 | 176300 | 176100 | 176500 | 176100 | 5965 |
| 483 | 20231107 | 104300 | 39652701200 | 176000 | 176100 | 176100 | 176000 | 205 |
| 484 | 20231107 | 104200 | 39616603600 | 176100 | 176000 | 176100 | 175900 | 722 |
| 485 | 20231107 | 104100 | 39489536100 | 175900 | 175900 | 176000 | 175800 | 1145 |
| 486 | 20231107 | 104000 | 39288101500 | 175900 | 175600 | 175900 | 175600 | 1916 |
| 487 | 20231107 | 103900 | 38951369800 | 175700 | 175700 | 175700 | 175600 | 383 |
| 488 | 20231107 | 103800 | 38884080000 | 175700 | 175800 | 175800 | 175600 | 1481 |
| 489 | 20231107 | 103700 | 38623828500 | 175800 | 175800 | 175800 | 175700 | 159 |
| 490 | 20231107 | 103600 | 38595877900 | 175700 | 175800 | 175800 | 175700 | 241 |
| 491 | 20231107 | 103500 | 38553530400 | 175700 | 175800 | 175800 | 175700 | 366 |
| 492 | 20231107 | 103400 | 38489190900 | 175800 | 175700 | 175900 | 175700 | 803 |
| 493 | 20231107 | 103300 | 38348022800 | 175800 | 175700 | 175800 | 175700 | 864 |
| 494 | 20231107 | 103200 | 38196143000 | 175700 | 175800 | 175800 | 175700 | 820 |
| 495 | 20231107 | 103100 | 38052059000 | 175800 | 175700 | 175800 | 175600 | 1289 |
| 496 | 20231107 | 103000 | 37825596600 | 175600 | 175600 | 175700 | 175600 | 178 |
| 497 | 20231107 | 102900 | 37794331500 | 175700 | 175600 | 175700 | 175600 | 559 |
| 498 | 20231107 | 102800 | 37696122500 | 175700 | 175500 | 175700 | 175500 | 2014 |
| 499 | 20231107 | 102700 | 37342475300 | 175600 | 175600 | 175600 | 175500 | 483 |
| 500 | 20231107 | 102600 | 37257676200 | 175600 | 175600 | 175600 | 175500 | 1646 |
| 501 | 20231107 | 102500 | 36968742200 | 175500 | 175600 | 175600 | 175500 | 172 |
| 502 | 20231107 | 102400 | 36938542300 | 175600 | 175700 | 175700 | 175500 | 1075 |
| 503 | 20231107 | 102300 | 36749740700 | 175700 | 175600 | 175700 | 175600 | 360 |
| 504 | 20231107 | 102200 | 36686523000 | 175600 | 175700 | 175700 | 175500 | 610 |
| 505 | 20231107 | 102100 | 36579411500 | 175600 | 175600 | 175700 | 175500 | 1023 |
| 506 | 20231107 | 102000 | 36399740700 | 175500 | 175700 | 175700 | 175500 | 937 |
| 507 | 20231107 | 101900 | 36235202600 | 175600 | 175700 | 175700 | 175600 | 542 |
| 508 | 20231107 | 101800 | 36140004000 | 175700 | 175600 | 175700 | 175600 | 719 |
| 509 | 20231107 | 101700 | 36013685900 | 175600 | 175600 | 175700 | 175500 | 1419 |
| 510 | 20231107 | 101600 | 35764519900 | 175600 | 175600 | 175600 | 175500 | 474 |
| 511 | 20231107 | 101500 | 35681322300 | 175500 | 175400 | 175600 | 175400 | 933 |
| 512 | 20231107 | 101400 | 35517555900 | 175400 | 175400 | 175500 | 175400 | 413 |
| 513 | 20231107 | 101300 | 35445107600 | 175500 | 175400 | 175500 | 175400 | 208 |
| 514 | 20231107 | 101200 | 35408619800 | 175400 | 175400 | 175500 | 175300 | 887 |
| 515 | 20231107 | 101100 | 35253012900 | 175400 | 175700 | 175700 | 175400 | 1089 |
| 516 | 20231107 | 101000 | 35061916700 | 175700 | 175600 | 175700 | 175500 | 536 |
| 517 | 20231107 | 100900 | 34967811400 | 175500 | 175500 | 175500 | 175400 | 1260 |
| 518 | 20231107 | 100800 | 34746699700 | 175400 | 175400 | 175500 | 175400 | 1056 |
| 519 | 20231107 | 100700 | 34561472100 | 175500 | 175600 | 175700 | 175400 | 1260 |
| 520 | 20231107 | 100600 | 34340314800 | 175600 | 175800 | 175800 | 175600 | 1911 |
| 521 | 20231107 | 100500 | 34004609000 | 175800 | 175800 | 175800 | 175700 | 824 |
| 522 | 20231107 | 100400 | 33859803200 | 175800 | 175700 | 175800 | 175700 | 452 |
| 523 | 20231107 | 100300 | 33780373500 | 175800 | 175800 | 175800 | 175700 | 170 |
| 524 | 20231107 | 100200 | 33750490500 | 175800 | 175800 | 175800 | 175700 | 256 |
| 525 | 20231107 | 100100 | 33705488400 | 175800 | 175900 | 175900 | 175700 | 560 |
| 526 | 20231107 | 100000 | 33607035100 | 175900 | 175900 | 176200 | 175800 | 3275 |
| 527 | 20231107 | 095900 | 33030821500 | 175800 | 175700 | 175900 | 175700 | 824 |
| 528 | 20231107 | 095800 | 32885975800 | 175700 | 175700 | 175800 | 175600 | 626 |
| 529 | 20231107 | 095700 | 32775999300 | 175600 | 175700 | 175700 | 175600 | 655 |
| 530 | 20231107 | 095600 | 32660927200 | 175700 | 175600 | 175700 | 175600 | 875 |
| 531 | 20231107 | 095500 | 32507209500 | 175600 | 175700 | 175700 | 175400 | 783 |
| 532 | 20231107 | 095400 | 32369755500 | 175700 | 175600 | 175700 | 175500 | 999 |
| 533 | 20231107 | 095300 | 32194342200 | 175700 | 175600 | 175900 | 175500 | 2103 |
| 534 | 20231107 | 095200 | 31824874600 | 175600 | 175600 | 175800 | 175500 | 1396 |
| 535 | 20231107 | 095100 | 31579678300 | 175600 | 175300 | 175600 | 175300 | 1519 |
| 536 | 20231107 | 095000 | 31313283000 | 175300 | 175400 | 175400 | 175300 | 759 |
| 537 | 20231107 | 094900 | 31180181500 | 175300 | 175300 | 175400 | 175200 | 925 |
| 538 | 20231107 | 094800 | 31018000900 | 175400 | 175300 | 175400 | 175100 | 3032 |
| 539 | 20231107 | 094700 | 30486743200 | 175300 | 175400 | 175500 | 175300 | 1760 |
| 540 | 20231107 | 094600 | 30178118000 | 175300 | 175300 | 175400 | 175200 | 3635 |
| 541 | 20231107 | 094500 | 29540936500 | 175400 | 175500 | 175600 | 175300 | 8638 |
| 542 | 20231107 | 094400 | 28025496700 | 175500 | 175600 | 175600 | 175500 | 2219 |
| 543 | 20231107 | 094300 | 27635903600 | 175700 | 175700 | 175800 | 175600 | 1564 |
| 544 | 20231107 | 094200 | 27361089900 | 175600 | 175900 | 175900 | 175600 | 3883 |
| 545 | 20231107 | 094100 | 26678817300 | 175900 | 175900 | 175900 | 175700 | 1338 |
| 546 | 20231107 | 094000 | 26443589900 | 175700 | 175700 | 175900 | 175600 | 1884 |
| 547 | 20231107 | 093900 | 26112511800 | 175700 | 175700 | 175700 | 175500 | 2740 |
| 548 | 20231107 | 093800 | 25631348500 | 175600 | 175800 | 175800 | 175600 | 2813 |
| 549 | 20231107 | 093700 | 25137118900 | 175700 | 176100 | 176100 | 175700 | 7726 |
| 550 | 20231107 | 093600 | 23777756500 | 176000 | 176000 | 176100 | 176000 | 743 |
| 551 | 20231107 | 093500 | 23646973800 | 176100 | 176100 | 176100 | 176000 | 1301 |
| 552 | 20231107 | 093400 | 23417872000 | 176100 | 176200 | 176200 | 176100 | 1444 |
| 553 | 20231107 | 093300 | 23163481200 | 176200 | 176100 | 176200 | 176100 | 3449 |
| 554 | 20231107 | 093200 | 22555935000 | 176100 | 176200 | 176200 | 176100 | 942 |
| 555 | 20231107 | 093100 | 22389985000 | 176200 | 176400 | 176400 | 176100 | 1638 |
| 556 | 20231107 | 093000 | 22101317600 | 176400 | 176300 | 176400 | 176200 | 1171 |
| 557 | 20231107 | 092900 | 21894821900 | 176300 | 176500 | 176500 | 176100 | 3289 |
| 558 | 20231107 | 092800 | 21314953500 | 176500 | 176400 | 176500 | 176400 | 541 |
| 559 | 20231107 | 092700 | 21219482300 | 176500 | 177000 | 177000 | 176500 | 3529 |
| 560 | 20231107 | 092600 | 20596055400 | 176800 | 176500 | 177000 | 176400 | 3218 |
| 561 | 20231107 | 092500 | 20027166900 | 176500 | 176500 | 176500 | 176400 | 801 |
| 562 | 20231107 | 092400 | 19885820900 | 176500 | 176500 | 176700 | 176400 | 2752 |
| 563 | 20231107 | 092300 | 19400052000 | 176500 | 176400 | 176700 | 176300 | 5128 |
| 564 | 20231107 | 092200 | 18495158100 | 176400 | 176400 | 176400 | 176300 | 925 |
| 565 | 20231107 | 092100 | 18332046400 | 176400 | 176300 | 176500 | 176200 | 2103 |
| 566 | 20231107 | 092000 | 17961135600 | 176300 | 176300 | 176500 | 176200 | 2925 |
| 567 | 20231107 | 091900 | 17445523100 | 176300 | 176100 | 176500 | 176000 | 5023 |
| 568 | 20231107 | 091800 | 16560415700 | 176100 | 176400 | 176400 | 176000 | 4849 |
| 569 | 20231107 | 091700 | 15706111500 | 176400 | 175800 | 176400 | 175800 | 3513 |
| 570 | 20231107 | 091600 | 15087227800 | 175800 | 176000 | 176100 | 175800 | 1779 |
| 571 | 20231107 | 091500 | 14774238200 | 176000 | 175900 | 176000 | 175800 | 1352 |
| 572 | 20231107 | 091400 | 14536388800 | 175900 | 175800 | 176000 | 175700 | 3119 |
| 573 | 20231107 | 091300 | 13987957400 | 175800 | 175800 | 175900 | 175700 | 1391 |
| 574 | 20231107 | 091200 | 13743454500 | 175800 | 175800 | 176200 | 175700 | 5952 |
| 575 | 20231107 | 091100 | 12697120800 | 175800 | 176000 | 176300 | 175700 | 3994 |
| 576 | 20231107 | 091000 | 11994051200 | 176000 | 175800 | 176000 | 175600 | 3488 |
| 577 | 20231107 | 090900 | 11381003800 | 175800 | 176000 | 176100 | 175700 | 1763 |
| 578 | 20231107 | 090800 | 11070923400 | 175900 | 176000 | 176400 | 175900 | 5610 |
| 579 | 20231107 | 090700 | 10082512000 | 176000 | 175700 | 176100 | 175600 | 3491 |
| 580 | 20231107 | 090600 | 9468548000 | 175700 | 175700 | 175700 | 175500 | 1914 |
| 581 | 20231107 | 090500 | 9132482400 | 175600 | 175600 | 175800 | 175500 | 3393 |
| 582 | 20231107 | 090400 | 8536607400 | 175600 | 176200 | 176300 | 175600 | 4324 |
| 583 | 20231107 | 090300 | 7775511000 | 176100 | 176100 | 176400 | 176100 | 5753 |
| 584 | 20231107 | 090200 | 6761563900 | 176100 | 175700 | 176200 | 175700 | 3712 |
| 585 | 20231107 | 090100 | 6107972200 | 175700 | 176000 | 176100 | 175300 | 10882 |
| 586 | 20231107 | 090000 | 4196952200 | 176100 | 177500 | 177500 | 176100 | 22603 |