34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 18012 |
| 3 | 20231103 | 191700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231103 | 191600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231103 | 191500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231103 | 191400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231103 | 191300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231103 | 191200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231103 | 191100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231103 | 191000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231103 | 190900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231103 | 190800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231103 | 190700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231103 | 190600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231103 | 190500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231103 | 190400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231103 | 190300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231103 | 190200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231103 | 190100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231103 | 190000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231103 | 185900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231103 | 185800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231103 | 185700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231103 | 185600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231103 | 185500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231103 | 185400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231103 | 185300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231103 | 185200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231103 | 185100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231103 | 185000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231103 | 184900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231103 | 184800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 18012 |
| 33 | 20231103 | 184700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231103 | 184600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231103 | 184500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231103 | 184400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231103 | 184300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231103 | 184200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231103 | 184100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231103 | 184000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231103 | 183900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231103 | 183800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231103 | 183700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231103 | 183600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231103 | 183500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231103 | 183400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231103 | 183300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231103 | 183200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231103 | 183100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231103 | 183000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231103 | 182900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231103 | 182800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231103 | 182700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231103 | 182600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231103 | 182500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231103 | 182400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231103 | 182300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231103 | 182200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231103 | 182100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231103 | 182000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231103 | 181900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231103 | 181800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 18012 |
| 63 | 20231103 | 181700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231103 | 181600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231103 | 181500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231103 | 181400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231103 | 181300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231103 | 181200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231103 | 181100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231103 | 181000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231103 | 180900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231103 | 180800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231103 | 180700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231103 | 180600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231103 | 180500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231103 | 180400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231103 | 180300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231103 | 180200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231103 | 180100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231103 | 180000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231103 | 175900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231103 | 175800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231103 | 175700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231103 | 175600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231103 | 175500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231103 | 175400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231103 | 175300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231103 | 175200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231103 | 175100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231103 | 175000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231103 | 174900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231103 | 174800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 18012 |
| 93 | 20231103 | 174700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231103 | 174600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231103 | 174500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231103 | 174400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231103 | 174300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231103 | 174200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231103 | 174100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231103 | 174000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231103 | 173900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231103 | 173800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231103 | 173700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231103 | 173600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231103 | 173500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231103 | 173400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231103 | 173300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231103 | 173200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231103 | 173100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231103 | 173000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231103 | 172900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231103 | 172800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231103 | 172700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231103 | 172600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231103 | 172500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231103 | 172400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231103 | 172300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231103 | 172200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231103 | 172100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231103 | 172000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231103 | 171900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231103 | 171800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 18012 |
| 123 | 20231103 | 171700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231103 | 171600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231103 | 171500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231103 | 171400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231103 | 171300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231103 | 171200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231103 | 171100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231103 | 171000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231103 | 170900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231103 | 170800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231103 | 170700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231103 | 170600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231103 | 170500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231103 | 170400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231103 | 170300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231103 | 170200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231103 | 170100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231103 | 170000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231103 | 165900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231103 | 165800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231103 | 165700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231103 | 165600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231103 | 165500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231103 | 165400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231103 | 165300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231103 | 165200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231103 | 165100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231103 | 165000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231103 | 164900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231103 | 164800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 18012 |
| 153 | 20231103 | 164700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231103 | 164600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231103 | 164500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231103 | 164400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231103 | 164300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231103 | 164200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231103 | 164100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231103 | 164000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231103 | 163900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231103 | 163800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231103 | 163700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231103 | 163600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231103 | 163500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231103 | 163400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231103 | 163300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231103 | 163200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231103 | 163100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231103 | 163000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231103 | 162900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231103 | 162800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231103 | 162700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231103 | 162600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231103 | 162500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231103 | 162400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231103 | 162300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231103 | 162200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231103 | 162100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231103 | 162000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231103 | 161900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231103 | 161800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 18012 |
| 183 | 20231103 | 161700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231103 | 161600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231103 | 161500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231103 | 161400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231103 | 161300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231103 | 161200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231103 | 161100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231103 | 161000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231103 | 160900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231103 | 160800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231103 | 160700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231103 | 160600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231103 | 160500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231103 | 160400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231103 | 160300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231103 | 160200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231103 | 160100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231103 | 160000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231103 | 155900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231103 | 155800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231103 | 155700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231103 | 155600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231103 | 155500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231103 | 155400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231103 | 155300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231103 | 155200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231103 | 155100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231103 | 155000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231103 | 154900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231103 | 154800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 18012 |
| 213 | 20231103 | 154700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231103 | 154600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231103 | 154500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231103 | 154400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231103 | 154300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231103 | 154200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231103 | 154100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231103 | 154000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231103 | 153900 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231103 | 153800 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231103 | 153700 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231103 | 153600 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231103 | 153500 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231103 | 153400 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231103 | 153300 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231103 | 153200 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231103 | 153100 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231103 | 153000 | 23247613500 | 27850 | 27850 | 27850 | 27850 | 18012 |
| 231 | 20231103 | 152900 | 22745979300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20231103 | 152800 | 22745979300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20231103 | 152700 | 22745979300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20231103 | 152600 | 22745979300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20231103 | 152500 | 22745979300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20231103 | 152400 | 22745979300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20231103 | 152300 | 22745979300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20231103 | 152200 | 22745979300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20231103 | 152100 | 22745979300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20231103 | 152000 | 22745979300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20231103 | 151900 | 22745979300 | 27900 | 27950 | 28000 | 27900 | 2233 |
| 242 | 20231103 | 151800 | 22683592950 | 27950 | 27950 | 28000 | 27900 | 3781 |
| 243 | 20231103 | 151700 | 22577902600 | 27950 | 27950 | 27950 | 27900 | 1071 |
| 244 | 20231103 | 151600 | 22547978950 | 27950 | 27950 | 27950 | 27850 | 3268 |
| 245 | 20231103 | 151500 | 22456799350 | 27900 | 27900 | 27950 | 27850 | 1872 |
| 246 | 20231103 | 151400 | 22404555850 | 27900 | 27900 | 27900 | 27900 | 766 |
| 247 | 20231103 | 151300 | 22383184450 | 27900 | 27800 | 27900 | 27800 | 3568 |
| 248 | 20231103 | 151200 | 22283715250 | 27800 | 27900 | 27900 | 27750 | 5519 |
| 249 | 20231103 | 151100 | 22130210350 | 27900 | 27900 | 27900 | 27850 | 719 |
| 250 | 20231103 | 151000 | 22110150450 | 27850 | 27950 | 27950 | 27850 | 2873 |
| 251 | 20231103 | 150900 | 22029979050 | 27950 | 27950 | 27950 | 27900 | 919 |
| 252 | 20231103 | 150800 | 22004306450 | 27950 | 27900 | 27950 | 27900 | 955 |
| 253 | 20231103 | 150700 | 21977615200 | 27950 | 27950 | 27950 | 27900 | 483 |
| 254 | 20231103 | 150600 | 21964116150 | 27950 | 27950 | 27950 | 27900 | 3086 |
| 255 | 20231103 | 150500 | 21877868500 | 27900 | 27900 | 27950 | 27900 | 4388 |
| 256 | 20231103 | 150400 | 21755436050 | 27900 | 27900 | 27900 | 27850 | 1399 |
| 257 | 20231103 | 150300 | 21716442900 | 27900 | 27900 | 27900 | 27850 | 854 |
| 258 | 20231103 | 150200 | 21692627150 | 27900 | 27900 | 27900 | 27850 | 3629 |
| 259 | 20231103 | 150100 | 21591506200 | 27900 | 27900 | 27900 | 27850 | 657 |
| 260 | 20231103 | 150000 | 21573179100 | 27850 | 27900 | 27900 | 27850 | 1446 |
| 261 | 20231103 | 145900 | 21532844850 | 27900 | 27900 | 27900 | 27850 | 718 |
| 262 | 20231103 | 145800 | 21512818600 | 27850 | 27900 | 27900 | 27850 | 848 |
| 263 | 20231103 | 145700 | 21489171700 | 27900 | 27900 | 27900 | 27850 | 602 |
| 264 | 20231103 | 145600 | 21472376000 | 27900 | 27900 | 27900 | 27850 | 1220 |
| 265 | 20231103 | 145500 | 21438344350 | 27900 | 27850 | 27900 | 27850 | 750 |
| 266 | 20231103 | 145400 | 21417420650 | 27900 | 27900 | 27900 | 27850 | 312 |
| 267 | 20231103 | 145300 | 21408717100 | 27900 | 27850 | 27900 | 27850 | 738 |
| 268 | 20231103 | 145200 | 21388134500 | 27900 | 27850 | 27900 | 27800 | 1237 |
| 269 | 20231103 | 145100 | 21353659200 | 27900 | 27900 | 27900 | 27850 | 5710 |
| 270 | 20231103 | 145000 | 21194445250 | 27950 | 27950 | 27950 | 27900 | 644 |
| 271 | 20231103 | 144900 | 21176445750 | 27950 | 27950 | 27950 | 27900 | 623 |
| 272 | 20231103 | 144800 | 21159037950 | 27950 | 27950 | 27950 | 27900 | 709 |
| 273 | 20231103 | 144700 | 21139225200 | 27950 | 27950 | 27950 | 27900 | 2717 |
| 274 | 20231103 | 144600 | 21063289300 | 27950 | 27900 | 27950 | 27850 | 14287 |
| 275 | 20231103 | 144500 | 20664438300 | 27900 | 27900 | 27900 | 27850 | 999 |
| 276 | 20231103 | 144400 | 20636569850 | 27900 | 27850 | 27900 | 27850 | 1032 |
| 277 | 20231103 | 144300 | 20607793100 | 27850 | 27900 | 27900 | 27850 | 948 |
| 278 | 20231103 | 144200 | 20581360800 | 27900 | 27800 | 27900 | 27800 | 3177 |
| 279 | 20231103 | 144100 | 20492804200 | 27850 | 27850 | 27850 | 27800 | 1068 |
| 280 | 20231103 | 144000 | 20463060500 | 27850 | 27850 | 27850 | 27800 | 910 |
| 281 | 20231103 | 143900 | 20437719700 | 27850 | 27850 | 27850 | 27850 | 671 |
| 282 | 20231103 | 143800 | 20419032350 | 27800 | 27850 | 27850 | 27800 | 1220 |
| 283 | 20231103 | 143700 | 20385056450 | 27850 | 27850 | 27850 | 27800 | 659 |
| 284 | 20231103 | 143600 | 20366706050 | 27850 | 27850 | 27850 | 27800 | 1043 |
| 285 | 20231103 | 143500 | 20337664350 | 27850 | 27850 | 27850 | 27800 | 1987 |
| 286 | 20231103 | 143400 | 20282353900 | 27850 | 27800 | 27850 | 27800 | 1346 |
| 287 | 20231103 | 143300 | 20244902300 | 27850 | 27850 | 27850 | 27800 | 765 |
| 288 | 20231103 | 143200 | 20223603050 | 27800 | 27850 | 27850 | 27800 | 468 |
| 289 | 20231103 | 143100 | 20210569750 | 27850 | 27850 | 27850 | 27800 | 1777 |
| 290 | 20231103 | 143000 | 20161080550 | 27850 | 27850 | 27850 | 27800 | 1284 |
| 291 | 20231103 | 142900 | 20125321450 | 27850 | 27850 | 27850 | 27800 | 736 |
| 292 | 20231103 | 142800 | 20104824000 | 27800 | 27850 | 27850 | 27800 | 798 |
| 293 | 20231103 | 142700 | 20082600300 | 27850 | 27850 | 27850 | 27800 | 978 |
| 294 | 20231103 | 142600 | 20055376050 | 27850 | 27800 | 27850 | 27800 | 978 |
| 295 | 20231103 | 142500 | 20028139850 | 27850 | 27850 | 27850 | 27800 | 1093 |
| 296 | 20231103 | 142400 | 19997707050 | 27850 | 27850 | 27850 | 27800 | 2105 |
| 297 | 20231103 | 142300 | 19939143400 | 27850 | 27800 | 27850 | 27750 | 1427 |
| 298 | 20231103 | 142200 | 19899406350 | 27800 | 27800 | 27800 | 27800 | 2605 |
| 299 | 20231103 | 142100 | 19826987350 | 27800 | 27800 | 27800 | 27750 | 1220 |
| 300 | 20231103 | 142000 | 19793071500 | 27800 | 27750 | 27800 | 27750 | 2210 |
| 301 | 20231103 | 141900 | 19731643200 | 27800 | 27750 | 27800 | 27750 | 1594 |
| 302 | 20231103 | 141800 | 19687353300 | 27800 | 27750 | 27800 | 27750 | 1543 |
| 303 | 20231103 | 141700 | 19644480800 | 27750 | 27750 | 27800 | 27750 | 1167 |
| 304 | 20231103 | 141600 | 19612063250 | 27800 | 27800 | 27800 | 27750 | 2167 |
| 305 | 20231103 | 141500 | 19551843100 | 27750 | 27800 | 27800 | 27750 | 1481 |
| 306 | 20231103 | 141400 | 19510695150 | 27800 | 27800 | 27800 | 27750 | 1309 |
| 307 | 20231103 | 141300 | 19474327500 | 27800 | 27800 | 27800 | 27750 | 1300 |
| 308 | 20231103 | 141200 | 19438216550 | 27750 | 27800 | 27800 | 27750 | 1267 |
| 309 | 20231103 | 141100 | 19403019200 | 27800 | 27800 | 27800 | 27750 | 1516 |
| 310 | 20231103 | 141000 | 19360916900 | 27800 | 27750 | 27800 | 27750 | 1594 |
| 311 | 20231103 | 140900 | 19316629300 | 27800 | 27800 | 27800 | 27750 | 1770 |
| 312 | 20231103 | 140800 | 19267452400 | 27800 | 27800 | 27800 | 27750 | 1225 |
| 313 | 20231103 | 140700 | 19233420600 | 27800 | 27800 | 27800 | 27750 | 1335 |
| 314 | 20231103 | 140600 | 19196330150 | 27750 | 27750 | 27800 | 27750 | 1333 |
| 315 | 20231103 | 140500 | 19159297650 | 27750 | 27800 | 27800 | 27750 | 1210 |
| 316 | 20231103 | 140400 | 19125682600 | 27750 | 27800 | 27800 | 27750 | 1831 |
| 317 | 20231103 | 140300 | 19074807250 | 27750 | 27750 | 27800 | 27750 | 1228 |
| 318 | 20231103 | 140200 | 19040700350 | 27750 | 27750 | 27800 | 27750 | 1564 |
| 319 | 20231103 | 140100 | 18997256800 | 27800 | 27750 | 27800 | 27750 | 2068 |
| 320 | 20231103 | 140000 | 18939816450 | 27750 | 27750 | 27800 | 27700 | 6929 |
| 321 | 20231103 | 135900 | 18747556400 | 27700 | 27750 | 27750 | 27700 | 1202 |
| 322 | 20231103 | 135800 | 18714227850 | 27700 | 27650 | 27750 | 27650 | 2290 |
| 323 | 20231103 | 135700 | 18650774950 | 27700 | 27650 | 27700 | 27650 | 1222 |
| 324 | 20231103 | 135600 | 18616948500 | 27650 | 27650 | 27700 | 27650 | 1239 |
| 325 | 20231103 | 135500 | 18582656200 | 27650 | 27700 | 27700 | 27650 | 769 |
| 326 | 20231103 | 135400 | 18561377850 | 27700 | 27650 | 27700 | 27650 | 1121 |
| 327 | 20231103 | 135300 | 18530350400 | 27650 | 27700 | 27700 | 27650 | 480 |
| 328 | 20231103 | 135200 | 18517077700 | 27700 | 27650 | 27700 | 27650 | 612 |
| 329 | 20231103 | 135100 | 18500148300 | 27650 | 27700 | 27700 | 27650 | 528 |
| 330 | 20231103 | 135000 | 18485545750 | 27650 | 27700 | 27700 | 27650 | 879 |
| 331 | 20231103 | 134900 | 18461228850 | 27700 | 27650 | 27700 | 27650 | 95 |
| 332 | 20231103 | 134800 | 18458597450 | 27700 | 27650 | 27700 | 27600 | 2114 |
| 333 | 20231103 | 134700 | 18400143350 | 27600 | 27600 | 27650 | 27600 | 249 |
| 334 | 20231103 | 134600 | 18393266650 | 27650 | 27650 | 27650 | 27600 | 45 |
| 335 | 20231103 | 134500 | 18392023000 | 27650 | 27600 | 27650 | 27600 | 2266 |
| 336 | 20231103 | 134400 | 18329434200 | 27550 | 27600 | 27600 | 27550 | 359 |
| 337 | 20231103 | 134300 | 18319543600 | 27600 | 27550 | 27600 | 27550 | 411 |
| 338 | 20231103 | 134200 | 18308220350 | 27550 | 27550 | 27600 | 27550 | 163 |
| 339 | 20231103 | 134100 | 18303727150 | 27600 | 27600 | 27600 | 27550 | 688 |
| 340 | 20231103 | 134000 | 18284762200 | 27550 | 27600 | 27600 | 27550 | 2055 |
| 341 | 20231103 | 133900 | 18228144450 | 27600 | 27600 | 27600 | 27550 | 246 |
| 342 | 20231103 | 133800 | 18221355000 | 27600 | 27600 | 27600 | 27550 | 247 |
| 343 | 20231103 | 133700 | 18214544150 | 27600 | 27550 | 27600 | 27550 | 32 |
| 344 | 20231103 | 133600 | 18213661100 | 27550 | 27600 | 27600 | 27550 | 283 |
| 345 | 20231103 | 133500 | 18205852300 | 27600 | 27600 | 27600 | 27500 | 1798 |
| 346 | 20231103 | 133400 | 18156297200 | 27600 | 27600 | 27600 | 27550 | 1550 |
| 347 | 20231103 | 133300 | 18113572200 | 27600 | 27600 | 27600 | 27550 | 221 |
| 348 | 20231103 | 133200 | 18107481800 | 27600 | 27600 | 27600 | 27550 | 351 |
| 349 | 20231103 | 133100 | 18097800050 | 27600 | 27600 | 27600 | 27550 | 57 |
| 350 | 20231103 | 133000 | 18096227550 | 27600 | 27600 | 27600 | 27550 | 87 |
| 351 | 20231103 | 132900 | 18093826450 | 27550 | 27650 | 27650 | 27550 | 962 |
| 352 | 20231103 | 132800 | 18067283200 | 27650 | 27600 | 27650 | 27600 | 73 |
| 353 | 20231103 | 132700 | 18065267100 | 27650 | 27600 | 27650 | 27600 | 75 |
| 354 | 20231103 | 132600 | 18063193400 | 27650 | 27600 | 27650 | 27600 | 57 |
| 355 | 20231103 | 132500 | 18061617700 | 27600 | 27650 | 27650 | 27600 | 232 |
| 356 | 20231103 | 132400 | 18055213600 | 27650 | 27650 | 27650 | 27600 | 388 |
| 357 | 20231103 | 132300 | 18044501400 | 27650 | 27650 | 27650 | 27600 | 244 |
| 358 | 20231103 | 132200 | 18037761500 | 27650 | 27600 | 27650 | 27600 | 585 |
| 359 | 20231103 | 132100 | 18021615350 | 27650 | 27650 | 27650 | 27500 | 4136 |
| 360 | 20231103 | 132000 | 17907580800 | 27650 | 27600 | 27650 | 27550 | 413 |
| 361 | 20231103 | 131900 | 17896191250 | 27600 | 27600 | 27650 | 27600 | 1442 |
| 362 | 20231103 | 131800 | 17856387300 | 27600 | 27650 | 27650 | 27600 | 435 |
| 363 | 20231103 | 131700 | 17844379650 | 27650 | 27650 | 27650 | 27600 | 620 |
| 364 | 20231103 | 131600 | 17827236850 | 27650 | 27600 | 27650 | 27600 | 701 |
| 365 | 20231103 | 131500 | 17807861800 | 27650 | 27650 | 27700 | 27600 | 1952 |
| 366 | 20231103 | 131400 | 17753888950 | 27650 | 27600 | 27650 | 27600 | 1979 |
| 367 | 20231103 | 131300 | 17699174700 | 27600 | 27650 | 27650 | 27600 | 1048 |
| 368 | 20231103 | 131200 | 17670223150 | 27650 | 27650 | 27650 | 27600 | 94 |
| 369 | 20231103 | 131100 | 17667624150 | 27600 | 27550 | 27600 | 27550 | 6061 |
| 370 | 20231103 | 131000 | 17500340750 | 27550 | 27600 | 27600 | 27550 | 793 |
| 371 | 20231103 | 130900 | 17478491600 | 27550 | 27600 | 27600 | 27550 | 36 |
| 372 | 20231103 | 130800 | 17477499000 | 27600 | 27550 | 27600 | 27550 | 150 |
| 373 | 20231103 | 130700 | 17473366000 | 27550 | 27450 | 27600 | 27450 | 1028 |
| 374 | 20231103 | 130600 | 17445083450 | 27500 | 27500 | 27500 | 27450 | 358 |
| 375 | 20231103 | 130500 | 17435242950 | 27500 | 27450 | 27550 | 27450 | 939 |
| 376 | 20231103 | 130400 | 17409425750 | 27450 | 27600 | 27600 | 27450 | 16138 |
| 377 | 20231103 | 130300 | 16965263850 | 27600 | 27550 | 27600 | 27550 | 504 |
| 378 | 20231103 | 130200 | 16951377650 | 27600 | 27650 | 27650 | 27550 | 10540 |
| 379 | 20231103 | 130100 | 16660502900 | 27650 | 27650 | 27650 | 27600 | 1049 |
| 380 | 20231103 | 130000 | 16631512200 | 27650 | 27650 | 27650 | 27600 | 636 |
| 381 | 20231103 | 125900 | 16613947950 | 27600 | 27650 | 27650 | 27600 | 328 |
| 382 | 20231103 | 125800 | 16604883200 | 27600 | 27650 | 27650 | 27600 | 447 |
| 383 | 20231103 | 125700 | 16592541300 | 27650 | 27600 | 27650 | 27600 | 1744 |
| 384 | 20231103 | 125600 | 16544402650 | 27600 | 27600 | 27650 | 27600 | 292 |
| 385 | 20231103 | 125500 | 16536341450 | 27600 | 27600 | 27650 | 27600 | 1000 |
| 386 | 20231103 | 125400 | 16508699050 | 27600 | 27600 | 27650 | 27600 | 143 |
| 387 | 20231103 | 125300 | 16504751600 | 27600 | 27650 | 27650 | 27600 | 417 |
| 388 | 20231103 | 125200 | 16493241550 | 27600 | 27650 | 27650 | 27600 | 409 |
| 389 | 20231103 | 125100 | 16481944300 | 27650 | 27700 | 27700 | 27600 | 2791 |
| 390 | 20231103 | 125000 | 16404779600 | 27650 | 27650 | 27700 | 27650 | 286 |
| 391 | 20231103 | 124900 | 16396867250 | 27700 | 27700 | 27700 | 27650 | 536 |
| 392 | 20231103 | 124800 | 16382027800 | 27700 | 27700 | 27700 | 27650 | 124 |
| 393 | 20231103 | 124700 | 16378595250 | 27700 | 27700 | 27700 | 27650 | 111 |
| 394 | 20231103 | 124600 | 16375522800 | 27700 | 27700 | 27700 | 27650 | 357 |
| 395 | 20231103 | 124500 | 16365636350 | 27700 | 27700 | 27700 | 27700 | 187 |
| 396 | 20231103 | 124400 | 16360456450 | 27650 | 27650 | 27700 | 27650 | 74 |
| 397 | 20231103 | 124300 | 16358406900 | 27700 | 27650 | 27700 | 27650 | 244 |
| 398 | 20231103 | 124200 | 16351648450 | 27700 | 27650 | 27700 | 27650 | 1829 |
| 399 | 20231103 | 124100 | 16300988250 | 27700 | 27650 | 27700 | 27650 | 327 |
| 400 | 20231103 | 124000 | 16291945200 | 27650 | 27650 | 27700 | 27650 | 196 |
| 401 | 20231103 | 123900 | 16286524800 | 27650 | 27700 | 27700 | 27650 | 310 |
| 402 | 20231103 | 123800 | 16277942800 | 27700 | 27650 | 27700 | 27650 | 43 |
| 403 | 20231103 | 123700 | 16276751800 | 27650 | 27650 | 27700 | 27650 | 656 |
| 404 | 20231103 | 123600 | 16258612750 | 27650 | 27600 | 27700 | 27600 | 335 |
| 405 | 20231103 | 123500 | 16249351250 | 27650 | 27650 | 27700 | 27600 | 2737 |
| 406 | 20231103 | 123400 | 16173670750 | 27650 | 27650 | 27700 | 27650 | 438 |
| 407 | 20231103 | 123300 | 16161559150 | 27700 | 27650 | 27700 | 27650 | 306 |
| 408 | 20231103 | 123200 | 16153096650 | 27650 | 27700 | 27700 | 27650 | 217 |
| 409 | 20231103 | 123100 | 16147093750 | 27700 | 27700 | 27700 | 27650 | 248 |
| 410 | 20231103 | 123000 | 16140224700 | 27700 | 27650 | 27700 | 27650 | 331 |
| 411 | 20231103 | 122900 | 16131068200 | 27700 | 27700 | 27700 | 27700 | 114 |
| 412 | 20231103 | 122800 | 16127910400 | 27700 | 27700 | 27700 | 27650 | 233 |
| 413 | 20231103 | 122700 | 16121465750 | 27650 | 27650 | 27700 | 27650 | 3532 |
| 414 | 20231103 | 122600 | 16023805800 | 27600 | 27650 | 27650 | 27600 | 746 |
| 415 | 20231103 | 122500 | 16003188800 | 27650 | 27600 | 27650 | 27600 | 747 |
| 416 | 20231103 | 122400 | 15982535150 | 27650 | 27600 | 27650 | 27600 | 4457 |
| 417 | 20231103 | 122300 | 15859335800 | 27600 | 27650 | 27650 | 27600 | 254 |
| 418 | 20231103 | 122200 | 15852320150 | 27650 | 27650 | 27650 | 27600 | 54 |
| 419 | 20231103 | 122100 | 15850828150 | 27650 | 27650 | 27650 | 27600 | 341 |
| 420 | 20231103 | 122000 | 15841400850 | 27600 | 27650 | 27650 | 27600 | 293 |
| 421 | 20231103 | 121900 | 15833310250 | 27650 | 27650 | 27650 | 27600 | 271 |
| 422 | 20231103 | 121800 | 15825824450 | 27600 | 27650 | 27650 | 27600 | 252 |
| 423 | 20231103 | 121700 | 15818859200 | 27650 | 27650 | 27650 | 27600 | 1285 |
| 424 | 20231103 | 121600 | 15783329250 | 27600 | 27650 | 27650 | 27600 | 84 |
| 425 | 20231103 | 121500 | 15781007650 | 27600 | 27600 | 27650 | 27600 | 887 |
| 426 | 20231103 | 121400 | 15756516750 | 27600 | 27600 | 27650 | 27600 | 210 |
| 427 | 20231103 | 121300 | 15750711650 | 27650 | 27650 | 27650 | 27600 | 415 |
| 428 | 20231103 | 121200 | 15739245300 | 27650 | 27650 | 27650 | 27650 | 665 |
| 429 | 20231103 | 121100 | 15720858050 | 27600 | 27650 | 27650 | 27600 | 264 |
| 430 | 20231103 | 121000 | 15713567500 | 27600 | 27650 | 27650 | 27600 | 744 |
| 431 | 20231103 | 120900 | 15693027050 | 27650 | 27650 | 27650 | 27600 | 194 |
| 432 | 20231103 | 120800 | 15687665000 | 27650 | 27650 | 27650 | 27600 | 682 |
| 433 | 20231103 | 120700 | 15668808150 | 27650 | 27650 | 27650 | 27600 | 98 |
| 434 | 20231103 | 120600 | 15666099650 | 27650 | 27600 | 27650 | 27600 | 224 |
| 435 | 20231103 | 120500 | 15659914250 | 27650 | 27600 | 27650 | 27600 | 324 |
| 436 | 20231103 | 120400 | 15650958400 | 27600 | 27600 | 27650 | 27600 | 418 |
| 437 | 20231103 | 120300 | 15639401950 | 27650 | 27650 | 27700 | 27600 | 6038 |
| 438 | 20231103 | 120200 | 15472453900 | 27700 | 27650 | 27700 | 27650 | 464 |
| 439 | 20231103 | 120100 | 15459613750 | 27650 | 27700 | 27700 | 27650 | 1184 |
| 440 | 20231103 | 120000 | 15426874550 | 27700 | 27700 | 27700 | 27650 | 317 |
| 441 | 20231103 | 115900 | 15418103050 | 27650 | 27700 | 27700 | 27650 | 316 |
| 442 | 20231103 | 115800 | 15409359850 | 27700 | 27700 | 27700 | 27650 | 113 |
| 443 | 20231103 | 115700 | 15406232300 | 27700 | 27700 | 27700 | 27650 | 124 |
| 444 | 20231103 | 115600 | 15402799800 | 27700 | 27700 | 27700 | 27650 | 99 |
| 445 | 20231103 | 115500 | 15400058900 | 27700 | 27650 | 27700 | 27650 | 136 |
| 446 | 20231103 | 115400 | 15396293200 | 27700 | 27650 | 27700 | 27650 | 255 |
| 447 | 20231103 | 115300 | 15389236700 | 27700 | 27650 | 27700 | 27650 | 1419 |
| 448 | 20231103 | 115200 | 15349992750 | 27650 | 27650 | 27700 | 27650 | 4665 |
| 449 | 20231103 | 115100 | 15220996250 | 27700 | 27700 | 27700 | 27650 | 84 |
| 450 | 20231103 | 115000 | 15218669550 | 27700 | 27700 | 27700 | 27650 | 336 |
| 451 | 20231103 | 114900 | 15209367800 | 27650 | 27650 | 27700 | 27650 | 986 |
| 452 | 20231103 | 114800 | 15182072650 | 27650 | 27700 | 27700 | 27650 | 197 |
| 453 | 20231103 | 114700 | 15176620750 | 27700 | 27700 | 27700 | 27650 | 193 |
| 454 | 20231103 | 114600 | 15171279750 | 27700 | 27700 | 27700 | 27650 | 351 |
| 455 | 20231103 | 114500 | 15161565000 | 27650 | 27700 | 27700 | 27650 | 196 |
| 456 | 20231103 | 114400 | 15156140200 | 27650 | 27700 | 27700 | 27650 | 121 |
| 457 | 20231103 | 114300 | 15152789700 | 27650 | 27650 | 27700 | 27650 | 219 |
| 458 | 20231103 | 114200 | 15146732550 | 27650 | 27700 | 27700 | 27650 | 238 |
| 459 | 20231103 | 114100 | 15140141450 | 27650 | 27700 | 27700 | 27650 | 231 |
| 460 | 20231103 | 114000 | 15133745150 | 27700 | 27750 | 27750 | 27650 | 7333 |
| 461 | 20231103 | 113900 | 14930621650 | 27750 | 27750 | 27750 | 27700 | 536 |
| 462 | 20231103 | 113800 | 14915748300 | 27750 | 27750 | 27750 | 27700 | 164 |
| 463 | 20231103 | 113700 | 14911204200 | 27750 | 27750 | 27750 | 27700 | 741 |
| 464 | 20231103 | 113600 | 14890642800 | 27700 | 27700 | 27750 | 27700 | 99 |
| 465 | 20231103 | 113500 | 14887896350 | 27700 | 27700 | 27750 | 27700 | 254 |
| 466 | 20231103 | 113400 | 14880858800 | 27700 | 27750 | 27750 | 27700 | 202 |
| 467 | 20231103 | 113300 | 14875256250 | 27750 | 27750 | 27750 | 27700 | 89 |
| 468 | 20231103 | 113200 | 14872789900 | 27700 | 27700 | 27750 | 27700 | 98 |
| 469 | 20231103 | 113100 | 14870071700 | 27750 | 27750 | 27750 | 27700 | 303 |
| 470 | 20231103 | 113000 | 14861675650 | 27750 | 27700 | 27750 | 27700 | 573 |
| 471 | 20231103 | 112900 | 14845801950 | 27750 | 27700 | 27750 | 27700 | 254 |
| 472 | 20231103 | 112800 | 14838754600 | 27700 | 27750 | 27750 | 27700 | 512 |
| 473 | 20231103 | 112700 | 14824565650 | 27750 | 27750 | 27750 | 27700 | 82 |
| 474 | 20231103 | 112600 | 14822291000 | 27750 | 27750 | 27750 | 27700 | 141 |
| 475 | 20231103 | 112500 | 14818382300 | 27700 | 27750 | 27750 | 27700 | 775 |
| 476 | 20231103 | 112400 | 14796889250 | 27750 | 27700 | 27750 | 27700 | 1219 |
| 477 | 20231103 | 112300 | 14763113850 | 27700 | 27700 | 27750 | 27700 | 733 |
| 478 | 20231103 | 112200 | 14742809050 | 27750 | 27700 | 27750 | 27700 | 850 |
| 479 | 20231103 | 112100 | 14719258250 | 27750 | 27700 | 27750 | 27700 | 210 |
| 480 | 20231103 | 112000 | 14713432050 | 27750 | 27750 | 27750 | 27700 | 808 |
| 481 | 20231103 | 111900 | 14691036050 | 27750 | 27700 | 27750 | 27700 | 562 |
| 482 | 20231103 | 111800 | 14675456050 | 27700 | 27750 | 27750 | 27700 | 911 |
| 483 | 20231103 | 111700 | 14650212850 | 27750 | 27750 | 27750 | 27700 | 127 |
| 484 | 20231103 | 111600 | 14646689200 | 27750 | 27750 | 27750 | 27700 | 272 |
| 485 | 20231103 | 111500 | 14639142250 | 27750 | 27750 | 27750 | 27700 | 329 |
| 486 | 20231103 | 111400 | 14630022500 | 27750 | 27750 | 27750 | 27700 | 519 |
| 487 | 20231103 | 111300 | 14615620450 | 27750 | 27700 | 27750 | 27700 | 67 |
| 488 | 20231103 | 111200 | 14613763950 | 27700 | 27750 | 27750 | 27700 | 347 |
| 489 | 20231103 | 111100 | 14604145150 | 27750 | 27700 | 27750 | 27700 | 88 |
| 490 | 20231103 | 111000 | 14601707350 | 27750 | 27700 | 27750 | 27700 | 425 |
| 491 | 20231103 | 110900 | 14589933200 | 27700 | 27700 | 27750 | 27650 | 756 |
| 492 | 20231103 | 110800 | 14568991450 | 27700 | 27650 | 27750 | 27650 | 1529 |
| 493 | 20231103 | 110700 | 14526682750 | 27700 | 27700 | 27700 | 27650 | 1523 |
| 494 | 20231103 | 110600 | 14484500500 | 27700 | 27750 | 27750 | 27700 | 735 |
| 495 | 20231103 | 110500 | 14464140850 | 27750 | 27700 | 27750 | 27700 | 941 |
| 496 | 20231103 | 110400 | 14438073300 | 27700 | 27700 | 27750 | 27700 | 634 |
| 497 | 20231103 | 110300 | 14420511000 | 27750 | 27700 | 27750 | 27700 | 188 |
| 498 | 20231103 | 110200 | 14415302400 | 27700 | 27800 | 27800 | 27650 | 5893 |
| 499 | 20231103 | 110100 | 14252102300 | 27750 | 27800 | 27800 | 27750 | 2591 |
| 500 | 20231103 | 110000 | 14180191950 | 27750 | 27800 | 27800 | 27750 | 428 |
| 501 | 20231103 | 105900 | 14168308500 | 27750 | 27750 | 27800 | 27750 | 208 |
| 502 | 20231103 | 105800 | 14162531550 | 27750 | 27750 | 27800 | 27700 | 1345 |
| 503 | 20231103 | 105700 | 14125207250 | 27750 | 27750 | 27800 | 27750 | 876 |
| 504 | 20231103 | 105600 | 14100887000 | 27750 | 27800 | 27800 | 27750 | 352 |
| 505 | 20231103 | 105500 | 14091118100 | 27800 | 27750 | 27800 | 27700 | 946 |
| 506 | 20231103 | 105400 | 14064865450 | 27750 | 27700 | 27800 | 27700 | 314 |
| 507 | 20231103 | 105300 | 14056154250 | 27750 | 27800 | 27800 | 27700 | 794 |
| 508 | 20231103 | 105200 | 14034121200 | 27750 | 27750 | 27800 | 27700 | 1243 |
| 509 | 20231103 | 105100 | 13999629950 | 27750 | 27700 | 27750 | 27700 | 489 |
| 510 | 20231103 | 105000 | 13986060850 | 27700 | 27750 | 27750 | 27700 | 454 |
| 511 | 20231103 | 104900 | 13973481100 | 27750 | 27700 | 27750 | 27700 | 234 |
| 512 | 20231103 | 104800 | 13966995600 | 27650 | 27700 | 27750 | 27650 | 1000 |
| 513 | 20231103 | 104700 | 13939295850 | 27700 | 27750 | 27750 | 27700 | 1747 |
| 514 | 20231103 | 104600 | 13890893350 | 27700 | 27750 | 27750 | 27700 | 470 |
| 515 | 20231103 | 104500 | 13877870350 | 27750 | 27800 | 27800 | 27750 | 1460 |
| 516 | 20231103 | 104400 | 13837349900 | 27800 | 27750 | 27800 | 27700 | 819 |
| 517 | 20231103 | 104300 | 13814620250 | 27800 | 27750 | 27800 | 27700 | 936 |
| 518 | 20231103 | 104200 | 13788666850 | 27700 | 27750 | 27750 | 27700 | 794 |
| 519 | 20231103 | 104100 | 13766635400 | 27750 | 27750 | 27750 | 27700 | 402 |
| 520 | 20231103 | 104000 | 13755488700 | 27750 | 27700 | 27750 | 27700 | 378 |
| 521 | 20231103 | 103900 | 13745012700 | 27700 | 27750 | 27750 | 27650 | 3131 |
| 522 | 20231103 | 103800 | 13658291050 | 27700 | 27750 | 27750 | 27700 | 709 |
| 523 | 20231103 | 103700 | 13638618900 | 27700 | 27750 | 27800 | 27700 | 736 |
| 524 | 20231103 | 103600 | 13618202100 | 27750 | 27750 | 27800 | 27750 | 1061 |
| 525 | 20231103 | 103500 | 13588746350 | 27750 | 27800 | 27800 | 27750 | 393 |
| 526 | 20231103 | 103400 | 13577833450 | 27800 | 27700 | 27800 | 27650 | 1068 |
| 527 | 20231103 | 103300 | 13548216250 | 27700 | 27700 | 27700 | 27650 | 2576 |
| 528 | 20231103 | 103200 | 13476865850 | 27700 | 27700 | 27700 | 27650 | 1853 |
| 529 | 20231103 | 103100 | 13425561250 | 27700 | 27750 | 27800 | 27700 | 5216 |
| 530 | 20231103 | 103000 | 13281023850 | 27800 | 27750 | 27800 | 27700 | 447 |
| 531 | 20231103 | 102900 | 13268612850 | 27750 | 27800 | 27800 | 27700 | 3342 |
| 532 | 20231103 | 102800 | 13175919200 | 27800 | 27850 | 27850 | 27800 | 2333 |
| 533 | 20231103 | 102700 | 13111017400 | 27850 | 27800 | 27850 | 27800 | 684 |
| 534 | 20231103 | 102600 | 13091986100 | 27800 | 27750 | 27850 | 27750 | 210 |
| 535 | 20231103 | 102500 | 13086150900 | 27750 | 27850 | 27900 | 27700 | 7238 |
| 536 | 20231103 | 102400 | 12885035550 | 27850 | 27850 | 27900 | 27850 | 370 |
| 537 | 20231103 | 102300 | 12874726750 | 27850 | 27900 | 27900 | 27850 | 2533 |
| 538 | 20231103 | 102200 | 12804156400 | 27900 | 27850 | 27900 | 27850 | 608 |
| 539 | 20231103 | 102100 | 12787216350 | 27850 | 27850 | 27850 | 27800 | 1161 |
| 540 | 20231103 | 102000 | 12754883100 | 27850 | 27850 | 27850 | 27800 | 230 |
| 541 | 20231103 | 101900 | 12748480750 | 27850 | 27800 | 27850 | 27750 | 429 |
| 542 | 20231103 | 101800 | 12736542900 | 27850 | 27850 | 27850 | 27750 | 1847 |
| 543 | 20231103 | 101700 | 12685190350 | 27850 | 27800 | 27850 | 27750 | 1127 |
| 544 | 20231103 | 101600 | 12653841300 | 27800 | 27850 | 27850 | 27750 | 5950 |
| 545 | 20231103 | 101500 | 12488550000 | 27850 | 27900 | 28000 | 27800 | 6542 |
| 546 | 20231103 | 101400 | 12306137200 | 27900 | 28050 | 28050 | 27850 | 9456 |
| 547 | 20231103 | 101300 | 12041902100 | 28050 | 28000 | 28100 | 27950 | 35096 |
| 548 | 20231103 | 101200 | 11058719300 | 28000 | 27950 | 28000 | 27950 | 423 |
| 549 | 20231103 | 101100 | 11046883700 | 27950 | 27950 | 28000 | 27900 | 7388 |
| 550 | 20231103 | 101000 | 10840416500 | 27950 | 27850 | 27950 | 27850 | 11922 |
| 551 | 20231103 | 100900 | 10508014600 | 27850 | 27800 | 27850 | 27800 | 637 |
| 552 | 20231103 | 100800 | 10490285750 | 27800 | 27850 | 27850 | 27800 | 3650 |
| 553 | 20231103 | 100700 | 10388792600 | 27850 | 27800 | 27850 | 27800 | 1776 |
| 554 | 20231103 | 100600 | 10339357550 | 27850 | 27850 | 27850 | 27800 | 705 |
| 555 | 20231103 | 100500 | 10319731950 | 27800 | 27800 | 27850 | 27800 | 3389 |
| 556 | 20231103 | 100400 | 10225502850 | 27800 | 27750 | 27800 | 27700 | 4150 |
| 557 | 20231103 | 100300 | 10110194350 | 27800 | 27750 | 27800 | 27750 | 296 |
| 558 | 20231103 | 100200 | 10101979550 | 27750 | 27750 | 27800 | 27700 | 1341 |
| 559 | 20231103 | 100100 | 10064760450 | 27750 | 27700 | 27750 | 27700 | 1265 |
| 560 | 20231103 | 100000 | 10029715700 | 27700 | 27750 | 27750 | 27700 | 1046 |
| 561 | 20231103 | 095900 | 10000691400 | 27750 | 27850 | 27850 | 27700 | 1777 |
| 562 | 20231103 | 095800 | 9951349250 | 27850 | 27800 | 27850 | 27800 | 2397 |
| 563 | 20231103 | 095700 | 9884656800 | 27800 | 27800 | 27850 | 27800 | 809 |
| 564 | 20231103 | 095600 | 9862158100 | 27800 | 27800 | 27850 | 27800 | 1320 |
| 565 | 20231103 | 095500 | 9825419550 | 27800 | 27750 | 27850 | 27700 | 1714 |
| 566 | 20231103 | 095400 | 9777802550 | 27700 | 27650 | 27750 | 27650 | 4592 |
| 567 | 20231103 | 095300 | 9650702600 | 27650 | 27650 | 27700 | 27650 | 1466 |
| 568 | 20231103 | 095200 | 9610166200 | 27650 | 27650 | 27700 | 27650 | 1689 |
| 569 | 20231103 | 095100 | 9563462000 | 27650 | 27750 | 27750 | 27650 | 4824 |
| 570 | 20231103 | 095000 | 9429877550 | 27700 | 27800 | 27800 | 27700 | 2644 |
| 571 | 20231103 | 094900 | 9356505150 | 27800 | 27800 | 27850 | 27800 | 1451 |
| 572 | 20231103 | 094800 | 9316161950 | 27850 | 27850 | 27850 | 27800 | 493 |
| 573 | 20231103 | 094700 | 9302454700 | 27800 | 27850 | 27850 | 27800 | 1550 |
| 574 | 20231103 | 094600 | 9259318550 | 27900 | 27850 | 27900 | 27850 | 312 |
| 575 | 20231103 | 094500 | 9250624050 | 27850 | 27850 | 27900 | 27850 | 2034 |
| 576 | 20231103 | 094400 | 9193879650 | 27900 | 27900 | 27900 | 27850 | 2755 |
| 577 | 20231103 | 094300 | 9117132050 | 27850 | 27900 | 27950 | 27850 | 5720 |
| 578 | 20231103 | 094200 | 8957527700 | 27900 | 27900 | 27900 | 27850 | 377 |
| 579 | 20231103 | 094100 | 8947011850 | 27900 | 27850 | 27950 | 27800 | 3050 |
| 580 | 20231103 | 094000 | 8861878700 | 27850 | 27900 | 27900 | 27850 | 1150 |
| 581 | 20231103 | 093900 | 8829837550 | 27850 | 27900 | 27950 | 27850 | 1465 |
| 582 | 20231103 | 093800 | 8788975300 | 27900 | 27850 | 27950 | 27850 | 630 |
| 583 | 20231103 | 093700 | 8771396850 | 27900 | 27950 | 27950 | 27850 | 2471 |
| 584 | 20231103 | 093600 | 8702395550 | 27950 | 27850 | 27950 | 27850 | 2286 |
| 585 | 20231103 | 093500 | 8638612650 | 27850 | 27800 | 27850 | 27800 | 1364 |
| 586 | 20231103 | 093400 | 8600653050 | 27800 | 27700 | 27800 | 27700 | 2351 |
| 587 | 20231103 | 093300 | 8535384150 | 27700 | 27800 | 27800 | 27650 | 1830 |
| 588 | 20231103 | 093200 | 8484684250 | 27700 | 27750 | 27800 | 27650 | 5362 |
| 589 | 20231103 | 093100 | 8336103450 | 27700 | 27700 | 27800 | 27700 | 1269 |
| 590 | 20231103 | 093000 | 8300918000 | 27700 | 27750 | 27750 | 27650 | 5334 |
| 591 | 20231103 | 092900 | 8153204200 | 27750 | 27800 | 27850 | 27700 | 1713 |
| 592 | 20231103 | 092800 | 8105638200 | 27800 | 27700 | 27850 | 27700 | 2396 |
| 593 | 20231103 | 092700 | 8039058000 | 27700 | 27650 | 27750 | 27650 | 4519 |
| 594 | 20231103 | 092600 | 7913849650 | 27650 | 27800 | 27800 | 27650 | 5084 |
| 595 | 20231103 | 092500 | 7772944050 | 27800 | 27750 | 27800 | 27750 | 864 |
| 596 | 20231103 | 092400 | 7748956150 | 27800 | 27850 | 27850 | 27700 | 9237 |
| 597 | 20231103 | 092300 | 7492336400 | 27900 | 27900 | 27950 | 27850 | 3935 |
| 598 | 20231103 | 092200 | 7382542850 | 27950 | 27950 | 27950 | 27900 | 1078 |
| 599 | 20231103 | 092100 | 7352427450 | 27950 | 28000 | 28000 | 27900 | 12680 |
| 600 | 20231103 | 092000 | 6998334400 | 27950 | 27950 | 28000 | 27900 | 2962 |
| 601 | 20231103 | 091900 | 6915546050 | 27950 | 27950 | 27950 | 27900 | 9596 |
| 602 | 20231103 | 091800 | 6647379100 | 27950 | 28000 | 28000 | 27950 | 3933 |
| 603 | 20231103 | 091700 | 6537288050 | 28000 | 28000 | 28050 | 27950 | 3308 |
| 604 | 20231103 | 091600 | 6444654300 | 27950 | 28100 | 28150 | 27950 | 16397 |
| 605 | 20231103 | 091500 | 5984805400 | 28150 | 28200 | 28250 | 28100 | 9481 |
| 606 | 20231103 | 091400 | 5717622350 | 28200 | 27950 | 28250 | 27950 | 49950 |
| 607 | 20231103 | 091300 | 4316679750 | 27950 | 27850 | 28000 | 27850 | 6061 |
| 608 | 20231103 | 091200 | 4147372100 | 27850 | 27850 | 27850 | 27800 | 2105 |
| 609 | 20231103 | 091100 | 4088797600 | 27850 | 27850 | 27850 | 27800 | 2951 |
| 610 | 20231103 | 091000 | 4006625900 | 27850 | 27850 | 27900 | 27800 | 2751 |
| 611 | 20231103 | 090900 | 3930035550 | 27800 | 27900 | 27900 | 27800 | 4355 |
| 612 | 20231103 | 090800 | 3808799400 | 27900 | 27900 | 27950 | 27900 | 2568 |
| 613 | 20231103 | 090700 | 3737131050 | 27950 | 27800 | 28000 | 27800 | 5270 |
| 614 | 20231103 | 090600 | 3589990600 | 27800 | 27650 | 27850 | 27650 | 9395 |
| 615 | 20231103 | 090500 | 3329305700 | 27650 | 27850 | 27850 | 27650 | 14675 |
| 616 | 20231103 | 090400 | 2922023550 | 27850 | 27750 | 27900 | 27750 | 8275 |
| 617 | 20231103 | 090300 | 2691863300 | 27750 | 27650 | 27750 | 27600 | 9875 |
| 618 | 20231103 | 090200 | 2418251400 | 27650 | 27800 | 27800 | 27550 | 16718 |
| 619 | 20231103 | 090100 | 1955594850 | 27800 | 27900 | 27900 | 27700 | 24667 |
| 620 | 20231103 | 090000 | 1269327500 | 27900 | 28150 | 28200 | 27850 | 45210 |