32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 8082 |
| 3 | 20231108 | 184400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20231108 | 184300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20231108 | 184200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20231108 | 184100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20231108 | 184000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20231108 | 183900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20231108 | 183800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20231108 | 183700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20231108 | 183600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20231108 | 183500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20231108 | 183400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20231108 | 183300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20231108 | 183200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20231108 | 183100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20231108 | 183000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20231108 | 182900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20231108 | 182800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20231108 | 182700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20231108 | 182600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20231108 | 182500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20231108 | 182400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20231108 | 182300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20231108 | 182200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20231108 | 182100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20231108 | 182000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20231108 | 181900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20231108 | 181800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20231108 | 181700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20231108 | 181600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20231108 | 181500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 8082 |
| 33 | 20231108 | 181400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20231108 | 181300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20231108 | 181200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20231108 | 181100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20231108 | 181000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20231108 | 180900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20231108 | 180800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20231108 | 180700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20231108 | 180600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20231108 | 180500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20231108 | 180400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20231108 | 180300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20231108 | 180200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20231108 | 180100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20231108 | 180000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20231108 | 175900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20231108 | 175800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20231108 | 175700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20231108 | 175600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20231108 | 175500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20231108 | 175400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20231108 | 175300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20231108 | 175200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20231108 | 175100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20231108 | 175000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20231108 | 174900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20231108 | 174800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20231108 | 174700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20231108 | 174600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20231108 | 174500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 8082 |
| 63 | 20231108 | 174400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20231108 | 174300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20231108 | 174200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20231108 | 174100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20231108 | 174000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20231108 | 173900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20231108 | 173800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20231108 | 173700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20231108 | 173600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20231108 | 173500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20231108 | 173400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20231108 | 173300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20231108 | 173200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20231108 | 173100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20231108 | 173000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20231108 | 172900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20231108 | 172800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20231108 | 172700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20231108 | 172600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20231108 | 172500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20231108 | 172400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20231108 | 172300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20231108 | 172200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20231108 | 172100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20231108 | 172000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20231108 | 171900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20231108 | 171800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20231108 | 171700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20231108 | 171600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20231108 | 171500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 8082 |
| 93 | 20231108 | 171400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20231108 | 171300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20231108 | 171200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20231108 | 171100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20231108 | 171000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20231108 | 170900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20231108 | 170800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20231108 | 170700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20231108 | 170600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20231108 | 170500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20231108 | 170400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20231108 | 170300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20231108 | 170200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20231108 | 170100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20231108 | 170000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20231108 | 165900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20231108 | 165800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20231108 | 165700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20231108 | 165600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20231108 | 165500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20231108 | 165400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20231108 | 165300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20231108 | 165200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20231108 | 165100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20231108 | 165000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20231108 | 164900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20231108 | 164800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20231108 | 164700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20231108 | 164600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20231108 | 164500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 8082 |
| 123 | 20231108 | 164400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20231108 | 164300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20231108 | 164200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20231108 | 164100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20231108 | 164000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20231108 | 163900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20231108 | 163800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20231108 | 163700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20231108 | 163600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20231108 | 163500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20231108 | 163400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20231108 | 163300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20231108 | 163200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20231108 | 163100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20231108 | 163000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20231108 | 162900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20231108 | 162800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20231108 | 162700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20231108 | 162600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20231108 | 162500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20231108 | 162400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20231108 | 162300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20231108 | 162200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20231108 | 162100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20231108 | 162000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20231108 | 161900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20231108 | 161800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20231108 | 161700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20231108 | 161600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20231108 | 161500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 8082 |
| 153 | 20231108 | 161400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20231108 | 161300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20231108 | 161200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20231108 | 161100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20231108 | 161000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20231108 | 160900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20231108 | 160800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20231108 | 160700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20231108 | 160600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20231108 | 160500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20231108 | 160400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20231108 | 160300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20231108 | 160200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20231108 | 160100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20231108 | 160000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20231108 | 155900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20231108 | 155800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20231108 | 155700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20231108 | 155600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20231108 | 155500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20231108 | 155400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20231108 | 155300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20231108 | 155200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20231108 | 155100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20231108 | 155000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20231108 | 154900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20231108 | 154800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20231108 | 154700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20231108 | 154600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20231108 | 154500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 8082 |
| 183 | 20231108 | 154400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20231108 | 154300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20231108 | 154200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20231108 | 154100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20231108 | 154000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20231108 | 153900 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20231108 | 153800 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20231108 | 153700 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20231108 | 153600 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20231108 | 153500 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20231108 | 153400 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20231108 | 153300 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20231108 | 153200 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20231108 | 153100 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20231108 | 153000 | 11248035600 | 36500 | 36500 | 36500 | 36500 | 8082 |
| 198 | 20231108 | 152900 | 10953042600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20231108 | 152800 | 10953042600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20231108 | 152700 | 10953042600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20231108 | 152600 | 10953042600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20231108 | 152500 | 10953042600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20231108 | 152400 | 10953042600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20231108 | 152300 | 10953042600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20231108 | 152200 | 10953042600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20231108 | 152100 | 10953042600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20231108 | 152000 | 10953042600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20231108 | 151900 | 10953042600 | 36750 | 36750 | 36800 | 36750 | 1021 |
| 209 | 20231108 | 151800 | 10915513850 | 36800 | 36750 | 36800 | 36650 | 1011 |
| 210 | 20231108 | 151700 | 10878344450 | 36750 | 36550 | 36750 | 36500 | 2692 |
| 211 | 20231108 | 151600 | 10779703450 | 36600 | 36600 | 36650 | 36550 | 517 |
| 212 | 20231108 | 151500 | 10760781800 | 36600 | 36600 | 36650 | 36550 | 757 |
| 213 | 20231108 | 151400 | 10733102900 | 36650 | 36650 | 36650 | 36600 | 682 |
| 214 | 20231108 | 151300 | 10708137400 | 36650 | 36600 | 36650 | 36600 | 410 |
| 215 | 20231108 | 151200 | 10693118700 | 36600 | 36600 | 36700 | 36500 | 1759 |
| 216 | 20231108 | 151100 | 10628700500 | 36550 | 36500 | 36600 | 36400 | 1630 |
| 217 | 20231108 | 151000 | 10569160800 | 36500 | 36500 | 36500 | 36400 | 916 |
| 218 | 20231108 | 150900 | 10535803100 | 36450 | 36450 | 36500 | 36400 | 1389 |
| 219 | 20231108 | 150800 | 10485222400 | 36450 | 36500 | 36500 | 36450 | 1296 |
| 220 | 20231108 | 150700 | 10437975350 | 36450 | 36500 | 36550 | 36450 | 1277 |
| 221 | 20231108 | 150600 | 10391420650 | 36500 | 36500 | 36550 | 36400 | 445 |
| 222 | 20231108 | 150500 | 10375199950 | 36500 | 36400 | 36550 | 36400 | 3643 |
| 223 | 20231108 | 150400 | 10242404750 | 36450 | 36400 | 36500 | 36400 | 1514 |
| 224 | 20231108 | 150300 | 10187237100 | 36400 | 36500 | 36500 | 36400 | 1232 |
| 225 | 20231108 | 150200 | 10142363200 | 36500 | 36500 | 36550 | 36500 | 3151 |
| 226 | 20231108 | 150100 | 10027349150 | 36550 | 36500 | 36550 | 36500 | 1366 |
| 227 | 20231108 | 150000 | 9977486300 | 36550 | 36650 | 36650 | 36550 | 616 |
| 228 | 20231108 | 145900 | 9954955350 | 36600 | 36550 | 36650 | 36550 | 817 |
| 229 | 20231108 | 145800 | 9925076350 | 36550 | 36600 | 36650 | 36550 | 94 |
| 230 | 20231108 | 145700 | 9921638350 | 36650 | 36650 | 36650 | 36600 | 349 |
| 231 | 20231108 | 145600 | 9908863600 | 36650 | 36700 | 36700 | 36650 | 117 |
| 232 | 20231108 | 145500 | 9904574200 | 36750 | 36650 | 36750 | 36650 | 577 |
| 233 | 20231108 | 145400 | 9883398500 | 36650 | 36650 | 36700 | 36600 | 894 |
| 234 | 20231108 | 145300 | 9850622300 | 36650 | 36650 | 36700 | 36550 | 1490 |
| 235 | 20231108 | 145200 | 9796030550 | 36600 | 36650 | 36700 | 36550 | 703 |
| 236 | 20231108 | 145100 | 9770310200 | 36650 | 36650 | 36700 | 36650 | 179 |
| 237 | 20231108 | 145000 | 9763749550 | 36650 | 36700 | 36700 | 36650 | 42 |
| 238 | 20231108 | 144900 | 9762208250 | 36700 | 36700 | 36750 | 36650 | 388 |
| 239 | 20231108 | 144800 | 9747971600 | 36700 | 36800 | 36800 | 36700 | 628 |
| 240 | 20231108 | 144700 | 9724898450 | 36750 | 36500 | 36750 | 36500 | 3136 |
| 241 | 20231108 | 144600 | 9609974550 | 36500 | 36550 | 36600 | 36500 | 1671 |
| 242 | 20231108 | 144500 | 9548897150 | 36600 | 36650 | 36650 | 36550 | 48 |
| 243 | 20231108 | 144400 | 9547140900 | 36600 | 36600 | 36600 | 36600 | 346 |
| 244 | 20231108 | 144300 | 9534477300 | 36550 | 36600 | 36650 | 36550 | 129 |
| 245 | 20231108 | 144200 | 9529753450 | 36600 | 36600 | 36600 | 36550 | 669 |
| 246 | 20231108 | 144100 | 9505292100 | 36650 | 36550 | 36650 | 36550 | 1583 |
| 247 | 20231108 | 144000 | 9447313500 | 36550 | 36550 | 36650 | 36550 | 141 |
| 248 | 20231108 | 143900 | 9442159750 | 36650 | 36600 | 36650 | 36550 | 3436 |
| 249 | 20231108 | 143800 | 9316512750 | 36600 | 36600 | 36600 | 36550 | 1138 |
| 250 | 20231108 | 143700 | 9274878350 | 36600 | 36550 | 36600 | 36550 | 842 |
| 251 | 20231108 | 143600 | 9244061700 | 36600 | 36650 | 36650 | 36550 | 254 |
| 252 | 20231108 | 143500 | 9234767650 | 36550 | 36600 | 36650 | 36550 | 158 |
| 253 | 20231108 | 143400 | 9228982650 | 36600 | 36650 | 36700 | 36600 | 1721 |
| 254 | 20231108 | 143300 | 9165958100 | 36650 | 36650 | 36700 | 36600 | 2292 |
| 255 | 20231108 | 143200 | 9081925000 | 36650 | 36700 | 36700 | 36600 | 734 |
| 256 | 20231108 | 143100 | 9055019200 | 36700 | 36750 | 36750 | 36650 | 818 |
| 257 | 20231108 | 143000 | 9025010150 | 36700 | 36800 | 36800 | 36700 | 306 |
| 258 | 20231108 | 142900 | 9013763100 | 36800 | 36800 | 36800 | 36750 | 405 |
| 259 | 20231108 | 142800 | 8998859200 | 36850 | 36750 | 36850 | 36700 | 761 |
| 260 | 20231108 | 142700 | 8970906000 | 36800 | 36750 | 36850 | 36750 | 828 |
| 261 | 20231108 | 142600 | 8940465650 | 36750 | 36700 | 36850 | 36700 | 1116 |
| 262 | 20231108 | 142500 | 8899427400 | 36750 | 36700 | 36800 | 36700 | 1050 |
| 263 | 20231108 | 142400 | 8860844550 | 36700 | 36700 | 36750 | 36650 | 1831 |
| 264 | 20231108 | 142300 | 8793653950 | 36700 | 36750 | 36800 | 36700 | 596 |
| 265 | 20231108 | 142200 | 8771773150 | 36750 | 36750 | 36800 | 36700 | 495 |
| 266 | 20231108 | 142100 | 8753576750 | 36750 | 36800 | 36800 | 36700 | 388 |
| 267 | 20231108 | 142000 | 8739317150 | 36750 | 36850 | 36850 | 36750 | 1807 |
| 268 | 20231108 | 141900 | 8672795800 | 36850 | 37050 | 37050 | 36850 | 8250 |
| 269 | 20231108 | 141800 | 8367780550 | 37000 | 37050 | 37050 | 37000 | 537 |
| 270 | 20231108 | 141700 | 8347891050 | 37050 | 37050 | 37050 | 37000 | 96 |
| 271 | 20231108 | 141600 | 8344334700 | 37000 | 37000 | 37050 | 37000 | 262 |
| 272 | 20231108 | 141500 | 8334639400 | 37050 | 37050 | 37050 | 37000 | 173 |
| 273 | 20231108 | 141400 | 8328230150 | 37050 | 37050 | 37050 | 37000 | 278 |
| 274 | 20231108 | 141300 | 8317942800 | 37050 | 37050 | 37100 | 37000 | 2628 |
| 275 | 20231108 | 141200 | 8220580450 | 37100 | 37100 | 37100 | 37050 | 465 |
| 276 | 20231108 | 141100 | 8203350500 | 37050 | 37100 | 37100 | 37050 | 585 |
| 277 | 20231108 | 141000 | 8181672750 | 37100 | 37100 | 37100 | 37050 | 153 |
| 278 | 20231108 | 140900 | 8175999700 | 37100 | 37100 | 37100 | 37100 | 51 |
| 279 | 20231108 | 140800 | 8174107600 | 37100 | 37100 | 37100 | 37050 | 309 |
| 280 | 20231108 | 140700 | 8162655500 | 37100 | 37100 | 37100 | 37050 | 431 |
| 281 | 20231108 | 140600 | 8146670900 | 37150 | 37150 | 37150 | 37100 | 2130 |
| 282 | 20231108 | 140500 | 8067646350 | 37150 | 37150 | 37200 | 37150 | 1470 |
| 283 | 20231108 | 140400 | 8013035300 | 37150 | 37250 | 37250 | 37150 | 185 |
| 284 | 20231108 | 140300 | 8006154250 | 37200 | 37250 | 37250 | 37150 | 863 |
| 285 | 20231108 | 140200 | 7974058300 | 37250 | 37200 | 37250 | 37150 | 759 |
| 286 | 20231108 | 140100 | 7945843250 | 37200 | 37250 | 37250 | 37150 | 138 |
| 287 | 20231108 | 140000 | 7940708800 | 37250 | 37250 | 37250 | 37200 | 480 |
| 288 | 20231108 | 135900 | 7922852200 | 37200 | 37250 | 37250 | 37200 | 233 |
| 289 | 20231108 | 135800 | 7914175100 | 37200 | 37200 | 37200 | 37200 | 116 |
| 290 | 20231108 | 135700 | 7909859900 | 37200 | 37250 | 37250 | 37150 | 875 |
| 291 | 20231108 | 135600 | 7877329200 | 37200 | 37250 | 37250 | 37200 | 33 |
| 292 | 20231108 | 135500 | 7876100000 | 37200 | 37200 | 37250 | 37200 | 110 |
| 293 | 20231108 | 135400 | 7872007950 | 37250 | 37250 | 37250 | 37250 | 46 |
| 294 | 20231108 | 135300 | 7870294450 | 37200 | 37200 | 37250 | 37200 | 727 |
| 295 | 20231108 | 135200 | 7843241050 | 37250 | 37250 | 37250 | 37250 | 726 |
| 296 | 20231108 | 135100 | 7816197550 | 37250 | 37200 | 37250 | 37200 | 181 |
| 297 | 20231108 | 135000 | 7809456050 | 37250 | 37250 | 37250 | 37250 | 41 |
| 298 | 20231108 | 134900 | 7807928800 | 37250 | 37250 | 37250 | 37200 | 1126 |
| 299 | 20231108 | 134800 | 7766037900 | 37250 | 37300 | 37300 | 37250 | 409 |
| 300 | 20231108 | 134700 | 7750802600 | 37300 | 37250 | 37300 | 37250 | 34 |
| 301 | 20231108 | 134600 | 7749535800 | 37250 | 37300 | 37350 | 37250 | 1022 |
| 302 | 20231108 | 134500 | 7711442950 | 37350 | 37350 | 37350 | 37300 | 424 |
| 303 | 20231108 | 134400 | 7695621550 | 37350 | 37400 | 37400 | 37350 | 60 |
| 304 | 20231108 | 134300 | 7693379100 | 37400 | 37350 | 37400 | 37350 | 103 |
| 305 | 20231108 | 134200 | 7689526950 | 37400 | 37400 | 37450 | 37400 | 158 |
| 306 | 20231108 | 134100 | 7683617700 | 37450 | 37450 | 37450 | 37400 | 17 |
| 307 | 20231108 | 134000 | 7682981100 | 37450 | 37400 | 37450 | 37400 | 181 |
| 308 | 20231108 | 133900 | 7676209750 | 37400 | 37300 | 37400 | 37300 | 378 |
| 309 | 20231108 | 133800 | 7662088200 | 37300 | 37300 | 37300 | 37300 | 34 |
| 310 | 20231108 | 133700 | 7660820000 | 37300 | 37300 | 37300 | 37300 | 128 |
| 311 | 20231108 | 133600 | 7656045600 | 37300 | 37350 | 37350 | 37300 | 204 |
| 312 | 20231108 | 133500 | 7648436050 | 37350 | 37300 | 37350 | 37300 | 143 |
| 313 | 20231108 | 133400 | 7643101650 | 37250 | 37250 | 37300 | 37250 | 143 |
| 314 | 20231108 | 133300 | 7637774550 | 37250 | 37250 | 37250 | 37200 | 122 |
| 315 | 20231108 | 133200 | 7633235050 | 37250 | 37300 | 37300 | 37250 | 1392 |
| 316 | 20231108 | 133100 | 7581377000 | 37300 | 37350 | 37350 | 37250 | 210 |
| 317 | 20231108 | 133000 | 7573544050 | 37300 | 37350 | 37350 | 37300 | 424 |
| 318 | 20231108 | 132900 | 7557726200 | 37350 | 37300 | 37350 | 37300 | 240 |
| 319 | 20231108 | 132800 | 7548773000 | 37350 | 37350 | 37350 | 37300 | 247 |
| 320 | 20231108 | 132700 | 7539559750 | 37350 | 37350 | 37350 | 37300 | 43 |
| 321 | 20231108 | 132600 | 7537954200 | 37350 | 37350 | 37350 | 37300 | 275 |
| 322 | 20231108 | 132500 | 7527684750 | 37400 | 37450 | 37450 | 37400 | 259 |
| 323 | 20231108 | 132400 | 7517997900 | 37500 | 37500 | 37500 | 37450 | 204 |
| 324 | 20231108 | 132300 | 7510357800 | 37450 | 37450 | 37450 | 37450 | 5 |
| 325 | 20231108 | 132200 | 7510170550 | 37450 | 37550 | 37550 | 37450 | 167 |
| 326 | 20231108 | 132100 | 7503909000 | 37550 | 37600 | 37650 | 37500 | 789 |
| 327 | 20231108 | 132000 | 7474285600 | 37600 | 37600 | 37700 | 37500 | 920 |
| 328 | 20231108 | 131900 | 7439655250 | 37600 | 37450 | 37600 | 37350 | 1104 |
| 329 | 20231108 | 131800 | 7398227800 | 37400 | 37450 | 37450 | 37350 | 288 |
| 330 | 20231108 | 131700 | 7387456350 | 37350 | 37450 | 37450 | 37350 | 168 |
| 331 | 20231108 | 131600 | 7381168450 | 37450 | 37450 | 37450 | 37400 | 25 |
| 332 | 20231108 | 131500 | 7380232650 | 37450 | 37400 | 37450 | 37400 | 242 |
| 333 | 20231108 | 131400 | 7371181750 | 37400 | 37300 | 37400 | 37300 | 944 |
| 334 | 20231108 | 131300 | 7335902650 | 37300 | 37300 | 37300 | 37250 | 334 |
| 335 | 20231108 | 131200 | 7323444550 | 37300 | 37350 | 37350 | 37250 | 583 |
| 336 | 20231108 | 131100 | 7301713000 | 37350 | 37300 | 37350 | 37300 | 651 |
| 337 | 20231108 | 131000 | 7277430450 | 37350 | 37350 | 37350 | 37350 | 44 |
| 338 | 20231108 | 130900 | 7275787050 | 37350 | 37350 | 37350 | 37300 | 737 |
| 339 | 20231108 | 130800 | 7248290100 | 37300 | 37300 | 37350 | 37300 | 727 |
| 340 | 20231108 | 130700 | 7221172850 | 37300 | 37250 | 37300 | 37250 | 162 |
| 341 | 20231108 | 130600 | 7215135250 | 37250 | 37300 | 37300 | 37250 | 351 |
| 342 | 20231108 | 130500 | 7202053350 | 37300 | 37250 | 37300 | 37250 | 100 |
| 343 | 20231108 | 130400 | 7198324350 | 37300 | 37350 | 37350 | 37300 | 1982 |
| 344 | 20231108 | 130300 | 7124395650 | 37300 | 37300 | 37350 | 37300 | 145 |
| 345 | 20231108 | 130200 | 7118982500 | 37300 | 37350 | 37350 | 37300 | 104 |
| 346 | 20231108 | 130100 | 7115103100 | 37350 | 37300 | 37350 | 37300 | 184 |
| 347 | 20231108 | 130000 | 7108234550 | 37350 | 37300 | 37350 | 37250 | 150 |
| 348 | 20231108 | 125900 | 7102639550 | 37300 | 37300 | 37300 | 37300 | 878 |
| 349 | 20231108 | 125800 | 7069890150 | 37300 | 37300 | 37300 | 37300 | 35 |
| 350 | 20231108 | 125700 | 7068584650 | 37300 | 37300 | 37300 | 37250 | 518 |
| 351 | 20231108 | 125600 | 7049263750 | 37300 | 37250 | 37300 | 37250 | 459 |
| 352 | 20231108 | 125500 | 7032153900 | 37300 | 37400 | 37400 | 37300 | 4140 |
| 353 | 20231108 | 125400 | 6877659300 | 37400 | 37400 | 37400 | 37350 | 83 |
| 354 | 20231108 | 125300 | 6874557500 | 37400 | 37400 | 37400 | 37350 | 395 |
| 355 | 20231108 | 125200 | 6859788450 | 37400 | 37450 | 37450 | 37400 | 103 |
| 356 | 20231108 | 125100 | 6855935600 | 37450 | 37500 | 37500 | 37400 | 761 |
| 357 | 20231108 | 125000 | 6827436100 | 37500 | 37450 | 37550 | 37450 | 1263 |
| 358 | 20231108 | 124900 | 6780094550 | 37450 | 37400 | 37450 | 37400 | 166 |
| 359 | 20231108 | 124800 | 6773879350 | 37400 | 37400 | 37400 | 37400 | 220 |
| 360 | 20231108 | 124700 | 6765651350 | 37400 | 37400 | 37400 | 37400 | 503 |
| 361 | 20231108 | 124600 | 6746839150 | 37400 | 37400 | 37400 | 37350 | 312 |
| 362 | 20231108 | 124500 | 6735170900 | 37450 | 37450 | 37450 | 37450 | 2 |
| 363 | 20231108 | 124400 | 6735096000 | 37400 | 37400 | 37400 | 37350 | 489 |
| 364 | 20231108 | 124300 | 6716807900 | 37400 | 37400 | 37400 | 37350 | 42 |
| 365 | 20231108 | 124200 | 6715239100 | 37350 | 37350 | 37400 | 37350 | 249 |
| 366 | 20231108 | 124100 | 6705938600 | 37350 | 37400 | 37400 | 37350 | 431 |
| 367 | 20231108 | 124000 | 6689827850 | 37400 | 37450 | 37450 | 37400 | 26 |
| 368 | 20231108 | 123900 | 6688855050 | 37500 | 37400 | 37500 | 37400 | 549 |
| 369 | 20231108 | 123800 | 6668318650 | 37400 | 37450 | 37500 | 37400 | 81 |
| 370 | 20231108 | 123700 | 6665284900 | 37450 | 37450 | 37450 | 37450 | 65 |
| 371 | 20231108 | 123600 | 6662850650 | 37450 | 37550 | 37550 | 37400 | 1015 |
| 372 | 20231108 | 123500 | 6624886300 | 37500 | 37450 | 37500 | 37400 | 253 |
| 373 | 20231108 | 123400 | 6615409500 | 37400 | 37400 | 37450 | 37400 | 325 |
| 374 | 20231108 | 123300 | 6603241350 | 37400 | 37450 | 37450 | 37400 | 707 |
| 375 | 20231108 | 123200 | 6576775750 | 37500 | 37550 | 37550 | 37500 | 659 |
| 376 | 20231108 | 123100 | 6552058300 | 37500 | 37600 | 37600 | 37500 | 683 |
| 377 | 20231108 | 123000 | 6526426600 | 37650 | 37650 | 37650 | 37650 | 14 |
| 378 | 20231108 | 122900 | 6525899500 | 37600 | 37550 | 37600 | 37550 | 222 |
| 379 | 20231108 | 122800 | 6517552400 | 37550 | 37600 | 37600 | 37550 | 238 |
| 380 | 20231108 | 122700 | 6508604250 | 37600 | 37600 | 37600 | 37600 | 11 |
| 381 | 20231108 | 122600 | 6508190650 | 37600 | 37600 | 37600 | 37550 | 46 |
| 382 | 20231108 | 122500 | 6506461100 | 37600 | 37600 | 37600 | 37600 | 89 |
| 383 | 20231108 | 122400 | 6503114700 | 37600 | 37500 | 37600 | 37450 | 451 |
| 384 | 20231108 | 122300 | 6486186350 | 37500 | 37450 | 37500 | 37400 | 193 |
| 385 | 20231108 | 122200 | 6478959100 | 37400 | 37450 | 37450 | 37400 | 74 |
| 386 | 20231108 | 122100 | 6476187850 | 37450 | 37500 | 37500 | 37450 | 614 |
| 387 | 20231108 | 122000 | 6453190450 | 37500 | 37500 | 37500 | 37500 | 3 |
| 388 | 20231108 | 121900 | 6453077950 | 37450 | 37500 | 37500 | 37450 | 928 |
| 389 | 20231108 | 121800 | 6418278500 | 37550 | 37550 | 37550 | 37550 | 42 |
| 390 | 20231108 | 121700 | 6416701400 | 37550 | 37550 | 37600 | 37500 | 38 |
| 391 | 20231108 | 121600 | 6415274950 | 37550 | 37600 | 37600 | 37550 | 134 |
| 392 | 20231108 | 121500 | 6410241950 | 37600 | 37550 | 37600 | 37550 | 101 |
| 393 | 20231108 | 121400 | 6406448350 | 37550 | 37550 | 37600 | 37550 | 14 |
| 394 | 20231108 | 121300 | 6405922600 | 37600 | 37600 | 37600 | 37550 | 171 |
| 395 | 20231108 | 121200 | 6399499050 | 37600 | 37600 | 37600 | 37600 | 30 |
| 396 | 20231108 | 121100 | 6398371050 | 37600 | 37650 | 37650 | 37600 | 62 |
| 397 | 20231108 | 121000 | 6396038550 | 37650 | 37650 | 37650 | 37550 | 321 |
| 398 | 20231108 | 120900 | 6383972900 | 37650 | 37550 | 37650 | 37550 | 383 |
| 399 | 20231108 | 120800 | 6369589950 | 37600 | 37600 | 37600 | 37500 | 193 |
| 400 | 20231108 | 120700 | 6362345850 | 37650 | 37650 | 37650 | 37650 | 1 |
| 401 | 20231108 | 120600 | 6362308200 | 37650 | 37700 | 37700 | 37600 | 686 |
| 402 | 20231108 | 120500 | 6336484350 | 37700 | 37750 | 37750 | 37700 | 150 |
| 403 | 20231108 | 120400 | 6330829050 | 37750 | 37800 | 37850 | 37750 | 782 |
| 404 | 20231108 | 120300 | 6301277500 | 37800 | 37750 | 37800 | 37750 | 894 |
| 405 | 20231108 | 120200 | 6267498850 | 37750 | 37750 | 37800 | 37600 | 82 |
| 406 | 20231108 | 120100 | 6264404400 | 37750 | 37750 | 37800 | 37750 | 582 |
| 407 | 20231108 | 120000 | 6242433400 | 37750 | 37500 | 37750 | 37500 | 2858 |
| 408 | 20231108 | 115900 | 6134689950 | 37450 | 37400 | 37500 | 37400 | 763 |
| 409 | 20231108 | 115800 | 6106105550 | 37400 | 37500 | 37500 | 37400 | 890 |
| 410 | 20231108 | 115700 | 6072756000 | 37550 | 37550 | 37550 | 37500 | 13 |
| 411 | 20231108 | 115600 | 6072268250 | 37500 | 37500 | 37550 | 37500 | 63 |
| 412 | 20231108 | 115500 | 6069905450 | 37500 | 37550 | 37550 | 37500 | 476 |
| 413 | 20231108 | 115400 | 6052031850 | 37600 | 37600 | 37650 | 37600 | 75 |
| 414 | 20231108 | 115300 | 6049211600 | 37600 | 37600 | 37600 | 37600 | 27 |
| 415 | 20231108 | 115200 | 6048196400 | 37650 | 37650 | 37650 | 37600 | 116 |
| 416 | 20231108 | 115100 | 6043832850 | 37650 | 37650 | 37650 | 37600 | 144 |
| 417 | 20231108 | 115000 | 6038413500 | 37650 | 37700 | 37700 | 37600 | 116 |
| 418 | 20231108 | 114900 | 6034047650 | 37700 | 37550 | 37700 | 37550 | 257 |
| 419 | 20231108 | 114800 | 6024380250 | 37550 | 37500 | 37550 | 37500 | 57 |
| 420 | 20231108 | 114700 | 6022240900 | 37500 | 37450 | 37500 | 37450 | 189 |
| 421 | 20231108 | 114600 | 6015160900 | 37450 | 37500 | 37500 | 37450 | 128 |
| 422 | 20231108 | 114500 | 6010365700 | 37500 | 37550 | 37550 | 37500 | 215 |
| 423 | 20231108 | 114400 | 6002300000 | 37550 | 37600 | 37600 | 37550 | 295 |
| 424 | 20231108 | 114300 | 5991212250 | 37650 | 37600 | 37650 | 37600 | 106 |
| 425 | 20231108 | 114200 | 5987223800 | 37600 | 37550 | 37600 | 37550 | 373 |
| 426 | 20231108 | 114100 | 5973199250 | 37550 | 37400 | 37550 | 37400 | 456 |
| 427 | 20231108 | 114000 | 5956125950 | 37400 | 37400 | 37500 | 37400 | 622 |
| 428 | 20231108 | 113900 | 5932862450 | 37450 | 37500 | 37500 | 37450 | 183 |
| 429 | 20231108 | 113800 | 5926009000 | 37500 | 37450 | 37500 | 37450 | 328 |
| 430 | 20231108 | 113700 | 5913722000 | 37450 | 37500 | 37500 | 37450 | 19 |
| 431 | 20231108 | 113600 | 5913009650 | 37500 | 37550 | 37550 | 37500 | 135 |
| 432 | 20231108 | 113500 | 5907946300 | 37550 | 37500 | 37550 | 37500 | 16 |
| 433 | 20231108 | 113400 | 5907346250 | 37500 | 37500 | 37500 | 37500 | 108 |
| 434 | 20231108 | 113300 | 5903296250 | 37450 | 37550 | 37550 | 37450 | 1024 |
| 435 | 20231108 | 113200 | 5864922350 | 37550 | 37550 | 37600 | 37500 | 466 |
| 436 | 20231108 | 113100 | 5847424250 | 37550 | 37600 | 37600 | 37550 | 20 |
| 437 | 20231108 | 113000 | 5846672300 | 37600 | 37600 | 37650 | 37550 | 401 |
| 438 | 20231108 | 112900 | 5831595400 | 37650 | 37750 | 37750 | 37650 | 336 |
| 439 | 20231108 | 112800 | 5818943350 | 37750 | 37750 | 37750 | 37700 | 353 |
| 440 | 20231108 | 112700 | 5805630550 | 37750 | 37750 | 37750 | 37750 | 91 |
| 441 | 20231108 | 112600 | 5802195300 | 37750 | 37750 | 37750 | 37700 | 7 |
| 442 | 20231108 | 112500 | 5801931150 | 37750 | 37750 | 37800 | 37750 | 215 |
| 443 | 20231108 | 112400 | 5793814800 | 37750 | 37750 | 37750 | 37700 | 792 |
| 444 | 20231108 | 112300 | 5763922900 | 37700 | 37750 | 37750 | 37700 | 175 |
| 445 | 20231108 | 112200 | 5757317150 | 37750 | 37750 | 37750 | 37700 | 216 |
| 446 | 20231108 | 112100 | 5749165650 | 37750 | 37800 | 37800 | 37700 | 132 |
| 447 | 20231108 | 112000 | 5744183000 | 37800 | 37800 | 37800 | 37750 | 25 |
| 448 | 20231108 | 111900 | 5743238100 | 37800 | 37800 | 37800 | 37800 | 66 |
| 449 | 20231108 | 111800 | 5740743300 | 37800 | 37800 | 37800 | 37750 | 203 |
| 450 | 20231108 | 111700 | 5733070900 | 37800 | 37850 | 37850 | 37800 | 639 |
| 451 | 20231108 | 111600 | 5708908450 | 37850 | 37850 | 37850 | 37800 | 140 |
| 452 | 20231108 | 111500 | 5703611600 | 37800 | 37800 | 37850 | 37800 | 83 |
| 453 | 20231108 | 111400 | 5700473200 | 37800 | 37800 | 37800 | 37750 | 205 |
| 454 | 20231108 | 111300 | 5692727200 | 37800 | 37750 | 37800 | 37750 | 283 |
| 455 | 20231108 | 111200 | 5682030850 | 37750 | 37700 | 37800 | 37700 | 692 |
| 456 | 20231108 | 111100 | 5655908050 | 37700 | 37750 | 37750 | 37700 | 37 |
| 457 | 20231108 | 111000 | 5654513000 | 37750 | 37700 | 37750 | 37700 | 87 |
| 458 | 20231108 | 110900 | 5651232450 | 37700 | 37700 | 37700 | 37650 | 117 |
| 459 | 20231108 | 110800 | 5646824350 | 37700 | 37700 | 37750 | 37700 | 203 |
| 460 | 20231108 | 110700 | 5639170500 | 37700 | 37500 | 37700 | 37500 | 1062 |
| 461 | 20231108 | 110600 | 5599318600 | 37400 | 37450 | 37500 | 37400 | 664 |
| 462 | 20231108 | 110500 | 5574446450 | 37450 | 37500 | 37500 | 37450 | 135 |
| 463 | 20231108 | 110400 | 5569390200 | 37500 | 37400 | 37500 | 37400 | 731 |
| 464 | 20231108 | 110300 | 5542045950 | 37350 | 37450 | 37450 | 37350 | 478 |
| 465 | 20231108 | 110200 | 5524184250 | 37450 | 37500 | 37500 | 37450 | 400 |
| 466 | 20231108 | 110100 | 5509202750 | 37500 | 37550 | 37550 | 37500 | 282 |
| 467 | 20231108 | 110000 | 5498627450 | 37550 | 37550 | 37550 | 37550 | 197 |
| 468 | 20231108 | 105900 | 5491230100 | 37550 | 37700 | 37700 | 37550 | 888 |
| 469 | 20231108 | 105800 | 5457802900 | 37700 | 37800 | 37800 | 37700 | 737 |
| 470 | 20231108 | 105700 | 5429988400 | 37800 | 37850 | 37850 | 37800 | 548 |
| 471 | 20231108 | 105600 | 5409260450 | 37800 | 37800 | 37900 | 37750 | 737 |
| 472 | 20231108 | 105500 | 5381398200 | 37750 | 37700 | 37800 | 37700 | 1021 |
| 473 | 20231108 | 105400 | 5342883050 | 37700 | 37700 | 37700 | 37650 | 106 |
| 474 | 20231108 | 105300 | 5338887100 | 37650 | 37650 | 37650 | 37600 | 125 |
| 475 | 20231108 | 105200 | 5334181200 | 37650 | 37650 | 37700 | 37600 | 232 |
| 476 | 20231108 | 105100 | 5325443600 | 37700 | 37650 | 37700 | 37600 | 350 |
| 477 | 20231108 | 105000 | 5312260750 | 37600 | 37650 | 37650 | 37600 | 10 |
| 478 | 20231108 | 104900 | 5311884550 | 37650 | 37500 | 37650 | 37500 | 215 |
| 479 | 20231108 | 104800 | 5303813400 | 37500 | 37500 | 37600 | 37400 | 318 |
| 480 | 20231108 | 104700 | 5291880550 | 37500 | 37500 | 37550 | 37400 | 627 |
| 481 | 20231108 | 104600 | 5268388700 | 37500 | 37600 | 37650 | 37500 | 385 |
| 482 | 20231108 | 104500 | 5253925150 | 37600 | 37550 | 37650 | 37550 | 682 |
| 483 | 20231108 | 104400 | 5228284250 | 37600 | 37650 | 37700 | 37550 | 758 |
| 484 | 20231108 | 104300 | 5199784100 | 37500 | 37500 | 37600 | 37500 | 1831 |
| 485 | 20231108 | 104200 | 5131084350 | 37500 | 37450 | 37500 | 37450 | 1080 |
| 486 | 20231108 | 104100 | 5090597350 | 37450 | 37450 | 37500 | 37450 | 580 |
| 487 | 20231108 | 104000 | 5068858700 | 37450 | 37400 | 37450 | 37350 | 768 |
| 488 | 20231108 | 103900 | 5040126900 | 37400 | 37400 | 37400 | 37350 | 469 |
| 489 | 20231108 | 103800 | 5022592000 | 37350 | 37300 | 37450 | 37250 | 1589 |
| 490 | 20231108 | 103700 | 4963312100 | 37300 | 37350 | 37350 | 37250 | 1560 |
| 491 | 20231108 | 103600 | 4905122350 | 37350 | 37400 | 37500 | 37350 | 1388 |
| 492 | 20231108 | 103500 | 4853248850 | 37400 | 37500 | 37500 | 37400 | 1690 |
| 493 | 20231108 | 103400 | 4789963950 | 37500 | 37600 | 37600 | 37500 | 211 |
| 494 | 20231108 | 103300 | 4782045700 | 37600 | 37600 | 37600 | 37500 | 765 |
| 495 | 20231108 | 103200 | 4753301600 | 37600 | 37600 | 37600 | 37550 | 376 |
| 496 | 20231108 | 103100 | 4739172450 | 37550 | 37550 | 37600 | 37550 | 307 |
| 497 | 20231108 | 103000 | 4727644550 | 37600 | 37500 | 37600 | 37450 | 655 |
| 498 | 20231108 | 102900 | 4703086200 | 37450 | 37500 | 37550 | 37400 | 1191 |
| 499 | 20231108 | 102800 | 4658455650 | 37500 | 37550 | 37550 | 37450 | 670 |
| 500 | 20231108 | 102700 | 4633342750 | 37500 | 37500 | 37500 | 37400 | 1362 |
| 501 | 20231108 | 102600 | 4582303200 | 37450 | 37550 | 37600 | 37450 | 894 |
| 502 | 20231108 | 102500 | 4548759450 | 37550 | 37550 | 37600 | 37500 | 454 |
| 503 | 20231108 | 102400 | 4531708600 | 37550 | 37500 | 37550 | 37500 | 889 |
| 504 | 20231108 | 102300 | 4498363750 | 37450 | 37400 | 37500 | 37400 | 2049 |
| 505 | 20231108 | 102200 | 4421620450 | 37450 | 37600 | 37600 | 37400 | 4440 |
| 506 | 20231108 | 102100 | 4255083850 | 37600 | 37600 | 37700 | 37550 | 2289 |
| 507 | 20231108 | 102000 | 4168979350 | 37550 | 37850 | 37900 | 37550 | 8413 |
| 508 | 20231108 | 101900 | 3851476500 | 37900 | 37950 | 37950 | 37850 | 1240 |
| 509 | 20231108 | 101800 | 3804463550 | 38000 | 38000 | 38000 | 37950 | 1470 |
| 510 | 20231108 | 101700 | 3748604650 | 38050 | 38100 | 38100 | 38050 | 658 |
| 511 | 20231108 | 101600 | 3723563150 | 38100 | 38100 | 38150 | 38100 | 75 |
| 512 | 20231108 | 101500 | 3720703700 | 38100 | 38150 | 38150 | 38100 | 33 |
| 513 | 20231108 | 101400 | 3719444850 | 38100 | 38100 | 38100 | 38100 | 71 |
| 514 | 20231108 | 101300 | 3716739750 | 38100 | 38100 | 38150 | 38050 | 443 |
| 515 | 20231108 | 101200 | 3699870200 | 38100 | 38100 | 38100 | 38050 | 186 |
| 516 | 20231108 | 101100 | 3692791250 | 38050 | 38150 | 38150 | 38050 | 627 |
| 517 | 20231108 | 101000 | 3668882550 | 38150 | 38200 | 38200 | 38150 | 265 |
| 518 | 20231108 | 100900 | 3658771250 | 38200 | 38050 | 38200 | 38050 | 734 |
| 519 | 20231108 | 100800 | 3630798800 | 38050 | 38100 | 38100 | 38050 | 404 |
| 520 | 20231108 | 100700 | 3615425050 | 38100 | 38100 | 38100 | 38050 | 39 |
| 521 | 20231108 | 100600 | 3613940200 | 38100 | 38050 | 38100 | 38050 | 237 |
| 522 | 20231108 | 100500 | 3604916000 | 38050 | 38100 | 38100 | 38050 | 415 |
| 523 | 20231108 | 100400 | 3589123500 | 38100 | 38050 | 38150 | 38050 | 219 |
| 524 | 20231108 | 100300 | 3580784200 | 38150 | 38100 | 38150 | 38050 | 770 |
| 525 | 20231108 | 100200 | 3551425250 | 38050 | 38000 | 38050 | 38000 | 679 |
| 526 | 20231108 | 100100 | 3525606250 | 38050 | 38050 | 38050 | 38000 | 1117 |
| 527 | 20231108 | 100000 | 3483149500 | 38050 | 38100 | 38150 | 38050 | 965 |
| 528 | 20231108 | 095900 | 3446414250 | 38150 | 38150 | 38150 | 38100 | 111 |
| 529 | 20231108 | 095800 | 3442183350 | 38100 | 38150 | 38150 | 38100 | 541 |
| 530 | 20231108 | 095700 | 3421559600 | 38150 | 38100 | 38150 | 38050 | 76 |
| 531 | 20231108 | 095600 | 3418662700 | 38050 | 38100 | 38150 | 38050 | 884 |
| 532 | 20231108 | 095500 | 3385002800 | 38100 | 38150 | 38150 | 38100 | 841 |
| 533 | 20231108 | 095400 | 3352931800 | 38150 | 38250 | 38250 | 38150 | 512 |
| 534 | 20231108 | 095300 | 3333374700 | 38250 | 38300 | 38350 | 38250 | 1317 |
| 535 | 20231108 | 095200 | 3282947700 | 38300 | 38350 | 38350 | 38300 | 150 |
| 536 | 20231108 | 095100 | 3277195250 | 38350 | 38300 | 38450 | 38300 | 374 |
| 537 | 20231108 | 095000 | 3262843100 | 38350 | 38300 | 38350 | 38300 | 1381 |
| 538 | 20231108 | 094900 | 3209950100 | 38300 | 38450 | 38450 | 38300 | 407 |
| 539 | 20231108 | 094800 | 3194343750 | 38450 | 38500 | 38500 | 38400 | 539 |
| 540 | 20231108 | 094700 | 3173622800 | 38500 | 38500 | 38500 | 38500 | 1005 |
| 541 | 20231108 | 094600 | 3134930300 | 38450 | 38500 | 38500 | 38450 | 237 |
| 542 | 20231108 | 094500 | 3125816150 | 38450 | 38450 | 38450 | 38450 | 102 |
| 543 | 20231108 | 094400 | 3121894250 | 38450 | 38500 | 38500 | 38450 | 510 |
| 544 | 20231108 | 094300 | 3102269050 | 38500 | 38550 | 38550 | 38450 | 82 |
| 545 | 20231108 | 094200 | 3099113500 | 38550 | 38550 | 38600 | 38500 | 1148 |
| 546 | 20231108 | 094100 | 3054820800 | 38550 | 38500 | 38550 | 38500 | 880 |
| 547 | 20231108 | 094000 | 3020898400 | 38500 | 38300 | 38550 | 38200 | 6140 |
| 548 | 20231108 | 093900 | 2784961100 | 38300 | 38300 | 38350 | 38300 | 747 |
| 549 | 20231108 | 093800 | 2756350200 | 38300 | 38300 | 38300 | 38300 | 212 |
| 550 | 20231108 | 093700 | 2748230600 | 38300 | 38400 | 38400 | 38300 | 317 |
| 551 | 20231108 | 093600 | 2736075800 | 38400 | 38450 | 38450 | 38400 | 66 |
| 552 | 20231108 | 093500 | 2733541100 | 38400 | 38350 | 38400 | 38300 | 830 |
| 553 | 20231108 | 093400 | 2701717550 | 38300 | 38350 | 38350 | 38300 | 148 |
| 554 | 20231108 | 093300 | 2696044400 | 38350 | 38500 | 38500 | 38350 | 1002 |
| 555 | 20231108 | 093200 | 2657546200 | 38550 | 38550 | 38600 | 38450 | 739 |
| 556 | 20231108 | 093100 | 2629081400 | 38550 | 38550 | 38600 | 38550 | 359 |
| 557 | 20231108 | 093000 | 2615238150 | 38550 | 38550 | 38600 | 38500 | 1058 |
| 558 | 20231108 | 092900 | 2574436350 | 38600 | 38500 | 38600 | 38450 | 601 |
| 559 | 20231108 | 092800 | 2551287600 | 38500 | 38450 | 38500 | 38400 | 621 |
| 560 | 20231108 | 092700 | 2527410350 | 38450 | 38400 | 38450 | 38400 | 801 |
| 561 | 20231108 | 092600 | 2496626100 | 38400 | 38350 | 38400 | 38300 | 152 |
| 562 | 20231108 | 092500 | 2490795850 | 38300 | 38300 | 38350 | 38300 | 1019 |
| 563 | 20231108 | 092400 | 2451758650 | 38300 | 38250 | 38300 | 38250 | 931 |
| 564 | 20231108 | 092300 | 2416117250 | 38250 | 38050 | 38250 | 38000 | 2171 |
| 565 | 20231108 | 092200 | 2333536000 | 38000 | 38150 | 38150 | 38000 | 2809 |
| 566 | 20231108 | 092100 | 2226584450 | 38150 | 38200 | 38300 | 38150 | 1773 |
| 567 | 20231108 | 092000 | 2158793800 | 38200 | 38250 | 38300 | 38200 | 753 |
| 568 | 20231108 | 091900 | 2130012550 | 38200 | 38150 | 38300 | 38150 | 846 |
| 569 | 20231108 | 091800 | 2097667200 | 38150 | 38300 | 38350 | 38150 | 1284 |
| 570 | 20231108 | 091700 | 2048579250 | 38300 | 38250 | 38350 | 38100 | 3658 |
| 571 | 20231108 | 091600 | 1908844850 | 38250 | 38300 | 38300 | 38250 | 1560 |
| 572 | 20231108 | 091500 | 1849161050 | 38350 | 38500 | 38500 | 38300 | 1198 |
| 573 | 20231108 | 091400 | 1803180100 | 38450 | 38550 | 38600 | 38450 | 545 |
| 574 | 20231108 | 091300 | 1782172250 | 38600 | 38550 | 38600 | 38450 | 467 |
| 575 | 20231108 | 091200 | 1764176100 | 38550 | 38500 | 38600 | 38400 | 972 |
| 576 | 20231108 | 091100 | 1726751750 | 38550 | 38650 | 38650 | 38400 | 565 |
| 577 | 20231108 | 091000 | 1705024150 | 38650 | 38200 | 38700 | 38200 | 2753 |
| 578 | 20231108 | 090900 | 1599272750 | 38250 | 38500 | 38500 | 37850 | 3980 |
| 579 | 20231108 | 090800 | 1447123300 | 38500 | 38800 | 38800 | 38500 | 2631 |
| 580 | 20231108 | 090700 | 1345502850 | 38800 | 38850 | 38850 | 38650 | 2955 |
| 581 | 20231108 | 090600 | 1231002350 | 38850 | 38900 | 38950 | 38850 | 2745 |
| 582 | 20231108 | 090500 | 1124261550 | 38900 | 38750 | 38900 | 38650 | 4429 |
| 583 | 20231108 | 090400 | 952203300 | 38800 | 38700 | 38800 | 38650 | 3643 |
| 584 | 20231108 | 090300 | 811044950 | 38700 | 38500 | 38750 | 38450 | 3341 |
| 585 | 20231108 | 090200 | 681984950 | 38500 | 38750 | 38750 | 38300 | 4014 |
| 586 | 20231108 | 090100 | 527169450 | 38750 | 38450 | 38750 | 38350 | 2837 |
| 587 | 20231108 | 090000 | 417736550 | 38500 | 37900 | 38500 | 37850 | 10136 |