34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 18755 |
| 3 | 20231102 | 192700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 4 | 20231102 | 192600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 5 | 20231102 | 192500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 6 | 20231102 | 192400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 7 | 20231102 | 192300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 8 | 20231102 | 192200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 9 | 20231102 | 192100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 10 | 20231102 | 192000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 11 | 20231102 | 191900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 12 | 20231102 | 191800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 13 | 20231102 | 191700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 14 | 20231102 | 191600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 15 | 20231102 | 191500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 16 | 20231102 | 191400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 17 | 20231102 | 191300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 18 | 20231102 | 191200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 19 | 20231102 | 191100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 20 | 20231102 | 191000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 21 | 20231102 | 190900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 22 | 20231102 | 190800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 23 | 20231102 | 190700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 24 | 20231102 | 190600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 25 | 20231102 | 190500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 26 | 20231102 | 190400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 27 | 20231102 | 190300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 28 | 20231102 | 190200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 29 | 20231102 | 190100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 30 | 20231102 | 190000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 31 | 20231102 | 185900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 32 | 20231102 | 185800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 18755 |
| 33 | 20231102 | 185700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 34 | 20231102 | 185600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 35 | 20231102 | 185500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 36 | 20231102 | 185400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 37 | 20231102 | 185300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 38 | 20231102 | 185200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 39 | 20231102 | 185100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 40 | 20231102 | 185000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 41 | 20231102 | 184900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 42 | 20231102 | 184800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 43 | 20231102 | 184700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 44 | 20231102 | 184600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 45 | 20231102 | 184500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 46 | 20231102 | 184400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 47 | 20231102 | 184300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 48 | 20231102 | 184200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 49 | 20231102 | 184100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 50 | 20231102 | 184000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 51 | 20231102 | 183900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 52 | 20231102 | 183800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 53 | 20231102 | 183700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 54 | 20231102 | 183600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 55 | 20231102 | 183500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 56 | 20231102 | 183400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 57 | 20231102 | 183300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 58 | 20231102 | 183200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 59 | 20231102 | 183100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 60 | 20231102 | 183000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 61 | 20231102 | 182900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 62 | 20231102 | 182800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 18755 |
| 63 | 20231102 | 182700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 64 | 20231102 | 182600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 65 | 20231102 | 182500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 66 | 20231102 | 182400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 67 | 20231102 | 182300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 68 | 20231102 | 182200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 69 | 20231102 | 182100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 70 | 20231102 | 182000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 71 | 20231102 | 181900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 72 | 20231102 | 181800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 73 | 20231102 | 181700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 74 | 20231102 | 181600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 75 | 20231102 | 181500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 76 | 20231102 | 181400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 77 | 20231102 | 181300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 78 | 20231102 | 181200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 79 | 20231102 | 181100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 80 | 20231102 | 181000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 81 | 20231102 | 180900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 82 | 20231102 | 180800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 83 | 20231102 | 180700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 84 | 20231102 | 180600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 85 | 20231102 | 180500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 86 | 20231102 | 180400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 87 | 20231102 | 180300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 88 | 20231102 | 180200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 89 | 20231102 | 180100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 90 | 20231102 | 180000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 91 | 20231102 | 175900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 92 | 20231102 | 175800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 18755 |
| 93 | 20231102 | 175700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 94 | 20231102 | 175600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 95 | 20231102 | 175500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 96 | 20231102 | 175400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 97 | 20231102 | 175300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 98 | 20231102 | 175200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 99 | 20231102 | 175100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 100 | 20231102 | 175000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 101 | 20231102 | 174900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 102 | 20231102 | 174800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 103 | 20231102 | 174700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 104 | 20231102 | 174600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 105 | 20231102 | 174500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 106 | 20231102 | 174400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 107 | 20231102 | 174300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 108 | 20231102 | 174200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 109 | 20231102 | 174100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 110 | 20231102 | 174000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 111 | 20231102 | 173900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 112 | 20231102 | 173800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 113 | 20231102 | 173700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 114 | 20231102 | 173600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 115 | 20231102 | 173500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 116 | 20231102 | 173400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 117 | 20231102 | 173300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 118 | 20231102 | 173200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 119 | 20231102 | 173100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 120 | 20231102 | 173000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 121 | 20231102 | 172900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 122 | 20231102 | 172800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 18755 |
| 123 | 20231102 | 172700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 124 | 20231102 | 172600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 125 | 20231102 | 172500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 126 | 20231102 | 172400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 127 | 20231102 | 172300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 128 | 20231102 | 172200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 129 | 20231102 | 172100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 130 | 20231102 | 172000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 131 | 20231102 | 171900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 132 | 20231102 | 171800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 133 | 20231102 | 171700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 134 | 20231102 | 171600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 135 | 20231102 | 171500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 136 | 20231102 | 171400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 137 | 20231102 | 171300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 138 | 20231102 | 171200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 139 | 20231102 | 171100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 140 | 20231102 | 171000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 141 | 20231102 | 170900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 142 | 20231102 | 170800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 143 | 20231102 | 170700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 144 | 20231102 | 170600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 145 | 20231102 | 170500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 146 | 20231102 | 170400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 147 | 20231102 | 170300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 148 | 20231102 | 170200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 149 | 20231102 | 170100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 150 | 20231102 | 170000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 151 | 20231102 | 165900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 152 | 20231102 | 165800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 18755 |
| 153 | 20231102 | 165700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 154 | 20231102 | 165600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 155 | 20231102 | 165500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 156 | 20231102 | 165400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 157 | 20231102 | 165300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 158 | 20231102 | 165200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 159 | 20231102 | 165100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 160 | 20231102 | 165000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 161 | 20231102 | 164900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 162 | 20231102 | 164800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 163 | 20231102 | 164700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 164 | 20231102 | 164600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 165 | 20231102 | 164500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 166 | 20231102 | 164400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 167 | 20231102 | 164300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 168 | 20231102 | 164200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 169 | 20231102 | 164100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 170 | 20231102 | 164000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 171 | 20231102 | 163900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 172 | 20231102 | 163800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 173 | 20231102 | 163700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 174 | 20231102 | 163600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 175 | 20231102 | 163500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 176 | 20231102 | 163400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 177 | 20231102 | 163300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 178 | 20231102 | 163200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 179 | 20231102 | 163100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 180 | 20231102 | 163000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 181 | 20231102 | 162900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 182 | 20231102 | 162800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 18755 |
| 183 | 20231102 | 162700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 184 | 20231102 | 162600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 185 | 20231102 | 162500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 186 | 20231102 | 162400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 187 | 20231102 | 162300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20231102 | 162200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20231102 | 162100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20231102 | 162000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20231102 | 161900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20231102 | 161800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20231102 | 161700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20231102 | 161600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20231102 | 161500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20231102 | 161400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20231102 | 161300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20231102 | 161200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20231102 | 161100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 200 | 20231102 | 161000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 201 | 20231102 | 160900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 202 | 20231102 | 160800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 203 | 20231102 | 160700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 204 | 20231102 | 160600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 205 | 20231102 | 160500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 206 | 20231102 | 160400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 207 | 20231102 | 160300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 208 | 20231102 | 160200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 209 | 20231102 | 160100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 210 | 20231102 | 160000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 211 | 20231102 | 155900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 212 | 20231102 | 155800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 18755 |
| 213 | 20231102 | 155700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 214 | 20231102 | 155600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 215 | 20231102 | 155500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 216 | 20231102 | 155400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 217 | 20231102 | 155300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 218 | 20231102 | 155200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 219 | 20231102 | 155100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 220 | 20231102 | 155000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 221 | 20231102 | 154900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 222 | 20231102 | 154800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 223 | 20231102 | 154700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 224 | 20231102 | 154600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 225 | 20231102 | 154500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 226 | 20231102 | 154400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 227 | 20231102 | 154300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 228 | 20231102 | 154200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 229 | 20231102 | 154100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 230 | 20231102 | 154000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 231 | 20231102 | 153900 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 232 | 20231102 | 153800 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 233 | 20231102 | 153700 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 234 | 20231102 | 153600 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 235 | 20231102 | 153500 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 236 | 20231102 | 153400 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 237 | 20231102 | 153300 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 238 | 20231102 | 153200 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 239 | 20231102 | 153100 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 240 | 20231102 | 153000 | 31667533900 | 37200 | 37200 | 37200 | 37200 | 18755 |
| 241 | 20231102 | 152900 | 30969847900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 242 | 20231102 | 152800 | 30969847900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 243 | 20231102 | 152700 | 30969847900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 244 | 20231102 | 152600 | 30969847900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 245 | 20231102 | 152500 | 30969847900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 246 | 20231102 | 152400 | 30969847900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 247 | 20231102 | 152300 | 30969847900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 248 | 20231102 | 152200 | 30969847900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 249 | 20231102 | 152100 | 30969847900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 250 | 20231102 | 152000 | 30969847900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 251 | 20231102 | 151900 | 30969847900 | 37450 | 37400 | 37500 | 37400 | 2667 |
| 252 | 20231102 | 151800 | 30870005550 | 37450 | 37400 | 37500 | 37400 | 4449 |
| 253 | 20231102 | 151700 | 30703397900 | 37450 | 37450 | 37450 | 37400 | 789 |
| 254 | 20231102 | 151600 | 30673880250 | 37400 | 37500 | 37500 | 37400 | 3349 |
| 255 | 20231102 | 151500 | 30548462400 | 37500 | 37450 | 37550 | 37450 | 634 |
| 256 | 20231102 | 151400 | 30524693750 | 37500 | 37550 | 37550 | 37500 | 1745 |
| 257 | 20231102 | 151300 | 30459232700 | 37500 | 37550 | 37600 | 37500 | 1146 |
| 258 | 20231102 | 151200 | 30416201200 | 37600 | 37550 | 37600 | 37500 | 1167 |
| 259 | 20231102 | 151100 | 30372381550 | 37550 | 37550 | 37600 | 37550 | 1500 |
| 260 | 20231102 | 151000 | 30316056400 | 37550 | 37500 | 37550 | 37500 | 1517 |
| 261 | 20231102 | 150900 | 30259103200 | 37550 | 37400 | 37550 | 37350 | 2964 |
| 262 | 20231102 | 150800 | 30148130650 | 37350 | 37350 | 37400 | 37350 | 2003 |
| 263 | 20231102 | 150700 | 30073235450 | 37350 | 37250 | 37400 | 37250 | 2404 |
| 264 | 20231102 | 150600 | 29983585600 | 37250 | 37300 | 37300 | 37200 | 7033 |
| 265 | 20231102 | 150500 | 29721711650 | 37250 | 37300 | 37300 | 37250 | 1340 |
| 266 | 20231102 | 150400 | 29671754800 | 37250 | 37500 | 37500 | 37250 | 7854 |
| 267 | 20231102 | 150300 | 29378296800 | 37500 | 37500 | 37500 | 37450 | 650 |
| 268 | 20231102 | 150200 | 29353921950 | 37500 | 37450 | 37500 | 37450 | 910 |
| 269 | 20231102 | 150100 | 29319800250 | 37450 | 37400 | 37450 | 37400 | 736 |
| 270 | 20231102 | 150000 | 29292237750 | 37450 | 37400 | 37450 | 37400 | 957 |
| 271 | 20231102 | 145900 | 29256416150 | 37450 | 37450 | 37450 | 37400 | 1217 |
| 272 | 20231102 | 145800 | 29210899600 | 37450 | 37450 | 37500 | 37400 | 1021 |
| 273 | 20231102 | 145700 | 29172689350 | 37450 | 37400 | 37500 | 37400 | 1918 |
| 274 | 20231102 | 145600 | 29100876600 | 37400 | 37400 | 37450 | 37400 | 303 |
| 275 | 20231102 | 145500 | 29089544200 | 37450 | 37450 | 37500 | 37400 | 1608 |
| 276 | 20231102 | 145400 | 29029348100 | 37450 | 37450 | 37500 | 37450 | 562 |
| 277 | 20231102 | 145300 | 29008296850 | 37500 | 37450 | 37500 | 37400 | 480 |
| 278 | 20231102 | 145200 | 28990317350 | 37400 | 37500 | 37500 | 37400 | 1262 |
| 279 | 20231102 | 145100 | 28943054800 | 37500 | 37400 | 37500 | 37400 | 148 |
| 280 | 20231102 | 145000 | 28937509800 | 37500 | 37400 | 37550 | 37350 | 2269 |
| 281 | 20231102 | 144900 | 28852585150 | 37400 | 37400 | 37450 | 37400 | 2083 |
| 282 | 20231102 | 144800 | 28774680450 | 37400 | 37400 | 37450 | 37400 | 414 |
| 283 | 20231102 | 144700 | 28759196700 | 37400 | 37350 | 37450 | 37350 | 3065 |
| 284 | 20231102 | 144600 | 28644626050 | 37400 | 37450 | 37450 | 37400 | 1196 |
| 285 | 20231102 | 144500 | 28599895350 | 37450 | 37450 | 37450 | 37400 | 1401 |
| 286 | 20231102 | 144400 | 28547450150 | 37450 | 37500 | 37500 | 37450 | 682 |
| 287 | 20231102 | 144300 | 28521888550 | 37500 | 37500 | 37500 | 37400 | 2336 |
| 288 | 20231102 | 144200 | 28434474600 | 37450 | 37450 | 37500 | 37450 | 214 |
| 289 | 20231102 | 144100 | 28426460050 | 37450 | 37500 | 37550 | 37400 | 2717 |
| 290 | 20231102 | 144000 | 28324691350 | 37500 | 37550 | 37550 | 37500 | 669 |
| 291 | 20231102 | 143900 | 28299588800 | 37500 | 37550 | 37600 | 37500 | 871 |
| 292 | 20231102 | 143800 | 28266904800 | 37550 | 37550 | 37600 | 37550 | 374 |
| 293 | 20231102 | 143700 | 28252860750 | 37600 | 37550 | 37600 | 37500 | 442 |
| 294 | 20231102 | 143600 | 28236276100 | 37500 | 37550 | 37650 | 37500 | 1541 |
| 295 | 20231102 | 143500 | 28178442900 | 37550 | 37600 | 37600 | 37500 | 1161 |
| 296 | 20231102 | 143400 | 28134879800 | 37550 | 37500 | 37550 | 37500 | 261 |
| 297 | 20231102 | 143300 | 28125082300 | 37500 | 37600 | 37600 | 37500 | 183 |
| 298 | 20231102 | 143200 | 28118218400 | 37600 | 37600 | 37600 | 37500 | 2674 |
| 299 | 20231102 | 143100 | 28017803000 | 37500 | 37550 | 37600 | 37500 | 1279 |
| 300 | 20231102 | 143000 | 27969775350 | 37550 | 37650 | 37650 | 37550 | 177 |
| 301 | 20231102 | 142900 | 27963112100 | 37650 | 37650 | 37700 | 37600 | 2210 |
| 302 | 20231102 | 142800 | 27879983650 | 37650 | 37700 | 37700 | 37600 | 408 |
| 303 | 20231102 | 142700 | 27864623250 | 37600 | 37500 | 37700 | 37500 | 1288 |
| 304 | 20231102 | 142600 | 27816171700 | 37500 | 37500 | 37600 | 37450 | 1141 |
| 305 | 20231102 | 142500 | 27773380750 | 37500 | 37500 | 37550 | 37500 | 1370 |
| 306 | 20231102 | 142400 | 27721978400 | 37500 | 37500 | 37550 | 37500 | 693 |
| 307 | 20231102 | 142300 | 27695975850 | 37550 | 37550 | 37600 | 37500 | 1955 |
| 308 | 20231102 | 142200 | 27622621850 | 37600 | 37650 | 37650 | 37550 | 1692 |
| 309 | 20231102 | 142100 | 27559035050 | 37600 | 37600 | 37650 | 37600 | 319 |
| 310 | 20231102 | 142000 | 27547040300 | 37650 | 37700 | 37700 | 37650 | 839 |
| 311 | 20231102 | 141900 | 27515447950 | 37700 | 37750 | 37750 | 37700 | 680 |
| 312 | 20231102 | 141800 | 27489810050 | 37750 | 37750 | 37800 | 37700 | 726 |
| 313 | 20231102 | 141700 | 27462403400 | 37750 | 37750 | 37750 | 37750 | 917 |
| 314 | 20231102 | 141600 | 27427786650 | 37800 | 37800 | 37800 | 37750 | 1105 |
| 315 | 20231102 | 141500 | 27386018000 | 37850 | 37850 | 37850 | 37800 | 256 |
| 316 | 20231102 | 141400 | 27376339050 | 37850 | 37850 | 37900 | 37800 | 1264 |
| 317 | 20231102 | 141300 | 27328499500 | 37900 | 37900 | 37900 | 37850 | 375 |
| 318 | 20231102 | 141200 | 27314289500 | 37850 | 37850 | 37850 | 37850 | 1236 |
| 319 | 20231102 | 141100 | 27267506900 | 37850 | 37850 | 37900 | 37850 | 234 |
| 320 | 20231102 | 141000 | 27258641800 | 37850 | 37850 | 37900 | 37800 | 1316 |
| 321 | 20231102 | 140900 | 27208833600 | 37800 | 37850 | 37850 | 37800 | 493 |
| 322 | 20231102 | 140800 | 27190197600 | 37850 | 37850 | 37850 | 37800 | 892 |
| 323 | 20231102 | 140700 | 27156440550 | 37850 | 37850 | 37850 | 37800 | 200 |
| 324 | 20231102 | 140600 | 27148873050 | 37800 | 37800 | 37850 | 37800 | 452 |
| 325 | 20231102 | 140500 | 27131787050 | 37800 | 37800 | 37800 | 37800 | 565 |
| 326 | 20231102 | 140400 | 27110430050 | 37850 | 37950 | 37950 | 37850 | 1004 |
| 327 | 20231102 | 140300 | 27072396750 | 37900 | 37900 | 37900 | 37850 | 2152 |
| 328 | 20231102 | 140200 | 26990837400 | 37850 | 37800 | 37900 | 37800 | 2817 |
| 329 | 20231102 | 140100 | 26884256650 | 37750 | 37550 | 37750 | 37550 | 4659 |
| 330 | 20231102 | 140000 | 26708772850 | 37550 | 37600 | 37600 | 37550 | 751 |
| 331 | 20231102 | 135900 | 26680553450 | 37600 | 37600 | 37600 | 37550 | 47 |
| 332 | 20231102 | 135800 | 26678786300 | 37550 | 37450 | 37600 | 37450 | 828 |
| 333 | 20231102 | 135700 | 26647722800 | 37550 | 37600 | 37600 | 37450 | 5887 |
| 334 | 20231102 | 135600 | 26426866800 | 37650 | 37650 | 37650 | 37600 | 1549 |
| 335 | 20231102 | 135500 | 26368605050 | 37650 | 37650 | 37700 | 37650 | 723 |
| 336 | 20231102 | 135400 | 26341384050 | 37650 | 37700 | 37700 | 37600 | 838 |
| 337 | 20231102 | 135300 | 26309850000 | 37650 | 37600 | 37650 | 37600 | 536 |
| 338 | 20231102 | 135200 | 26289681650 | 37650 | 37650 | 37650 | 37600 | 309 |
| 339 | 20231102 | 135100 | 26278047950 | 37650 | 37650 | 37700 | 37600 | 1172 |
| 340 | 20231102 | 135000 | 26233923650 | 37700 | 37700 | 37700 | 37700 | 113 |
| 341 | 20231102 | 134900 | 26229663550 | 37650 | 37700 | 37700 | 37650 | 136 |
| 342 | 20231102 | 134800 | 26224537500 | 37700 | 37650 | 37700 | 37650 | 494 |
| 343 | 20231102 | 134700 | 26205915600 | 37700 | 37700 | 37700 | 37700 | 151 |
| 344 | 20231102 | 134600 | 26200222900 | 37650 | 37700 | 37700 | 37650 | 388 |
| 345 | 20231102 | 134500 | 26185603700 | 37700 | 37700 | 37700 | 37700 | 364 |
| 346 | 20231102 | 134400 | 26171880900 | 37700 | 37650 | 37700 | 37650 | 477 |
| 347 | 20231102 | 134300 | 26153900400 | 37700 | 37750 | 37750 | 37700 | 2068 |
| 348 | 20231102 | 134200 | 26075920350 | 37750 | 37750 | 37750 | 37750 | 440 |
| 349 | 20231102 | 134100 | 26059310350 | 37750 | 37750 | 37750 | 37700 | 1093 |
| 350 | 20231102 | 134000 | 26018049650 | 37800 | 37800 | 37800 | 37800 | 54 |
| 351 | 20231102 | 133900 | 26016008450 | 37750 | 37750 | 37800 | 37750 | 1325 |
| 352 | 20231102 | 133800 | 25965985050 | 37700 | 37750 | 37750 | 37700 | 290 |
| 353 | 20231102 | 133700 | 25955040100 | 37750 | 37700 | 37750 | 37700 | 335 |
| 354 | 20231102 | 133600 | 25942410350 | 37700 | 37700 | 37750 | 37700 | 617 |
| 355 | 20231102 | 133500 | 25919145200 | 37650 | 37700 | 37700 | 37650 | 124 |
| 356 | 20231102 | 133400 | 25914475600 | 37700 | 37700 | 37700 | 37700 | 734 |
| 357 | 20231102 | 133300 | 25886803800 | 37700 | 37700 | 37700 | 37650 | 881 |
| 358 | 20231102 | 133200 | 25853614550 | 37700 | 37600 | 37700 | 37600 | 443 |
| 359 | 20231102 | 133100 | 25836926500 | 37600 | 37500 | 37650 | 37500 | 579 |
| 360 | 20231102 | 133000 | 25815180550 | 37500 | 37500 | 37550 | 37500 | 498 |
| 361 | 20231102 | 132900 | 25796504950 | 37500 | 37500 | 37550 | 37450 | 771 |
| 362 | 20231102 | 132800 | 25767601000 | 37500 | 37600 | 37650 | 37500 | 929 |
| 363 | 20231102 | 132700 | 25732732500 | 37600 | 37700 | 37700 | 37600 | 696 |
| 364 | 20231102 | 132600 | 25706526000 | 37700 | 37700 | 37700 | 37650 | 322 |
| 365 | 20231102 | 132500 | 25694392300 | 37700 | 37700 | 37750 | 37650 | 1234 |
| 366 | 20231102 | 132400 | 25647879800 | 37700 | 37750 | 37800 | 37700 | 1726 |
| 367 | 20231102 | 132300 | 25582784150 | 37750 | 37750 | 37800 | 37700 | 1283 |
| 368 | 20231102 | 132200 | 25534321100 | 37750 | 37900 | 37900 | 37700 | 3437 |
| 369 | 20231102 | 132100 | 25404394250 | 37900 | 37800 | 37900 | 37800 | 2389 |
| 370 | 20231102 | 132000 | 25314022050 | 37800 | 37700 | 37800 | 37700 | 3222 |
| 371 | 20231102 | 131900 | 25192321200 | 37650 | 37700 | 37750 | 37650 | 3015 |
| 372 | 20231102 | 131800 | 25078646400 | 37700 | 37550 | 37700 | 37500 | 547 |
| 373 | 20231102 | 131700 | 25058046900 | 37700 | 37450 | 37700 | 37450 | 9109 |
| 374 | 20231102 | 131600 | 24716058500 | 37500 | 37500 | 37500 | 37500 | 31 |
| 375 | 20231102 | 131500 | 24714896000 | 37450 | 37500 | 37500 | 37450 | 502 |
| 376 | 20231102 | 131400 | 24696093200 | 37450 | 37500 | 37500 | 37450 | 214 |
| 377 | 20231102 | 131300 | 24688076300 | 37500 | 37500 | 37500 | 37500 | 510 |
| 378 | 20231102 | 131200 | 24668951300 | 37450 | 37450 | 37450 | 37450 | 161 |
| 379 | 20231102 | 131100 | 24662921850 | 37450 | 37450 | 37450 | 37450 | 128 |
| 380 | 20231102 | 131000 | 24658128250 | 37450 | 37450 | 37450 | 37450 | 231 |
| 381 | 20231102 | 130900 | 24649477300 | 37450 | 37450 | 37450 | 37450 | 320 |
| 382 | 20231102 | 130800 | 24637493300 | 37450 | 37500 | 37500 | 37450 | 662 |
| 383 | 20231102 | 130700 | 24612701350 | 37500 | 37450 | 37500 | 37450 | 328 |
| 384 | 20231102 | 130600 | 24600407550 | 37450 | 37450 | 37500 | 37450 | 577 |
| 385 | 20231102 | 130500 | 24578788900 | 37450 | 37450 | 37450 | 37400 | 651 |
| 386 | 20231102 | 130400 | 24554411400 | 37450 | 37500 | 37500 | 37450 | 1121 |
| 387 | 20231102 | 130300 | 24512429900 | 37450 | 37450 | 37450 | 37400 | 2109 |
| 388 | 20231102 | 130200 | 24433484200 | 37450 | 37400 | 37450 | 37400 | 369 |
| 389 | 20231102 | 130100 | 24419666700 | 37400 | 37400 | 37400 | 37350 | 1098 |
| 390 | 20231102 | 130000 | 24378612800 | 37350 | 37400 | 37400 | 37350 | 548 |
| 391 | 20231102 | 125900 | 24358119200 | 37400 | 37350 | 37400 | 37350 | 152 |
| 392 | 20231102 | 125800 | 24352441650 | 37350 | 37350 | 37400 | 37350 | 225 |
| 393 | 20231102 | 125700 | 24344037850 | 37400 | 37350 | 37400 | 37350 | 505 |
| 394 | 20231102 | 125600 | 24325176000 | 37400 | 37400 | 37400 | 37350 | 275 |
| 395 | 20231102 | 125500 | 24314891050 | 37400 | 37400 | 37400 | 37350 | 1050 |
| 396 | 20231102 | 125400 | 24275623550 | 37400 | 37400 | 37450 | 37350 | 268 |
| 397 | 20231102 | 125300 | 24265604900 | 37450 | 37450 | 37450 | 37400 | 527 |
| 398 | 20231102 | 125200 | 24245869900 | 37450 | 37450 | 37450 | 37400 | 2343 |
| 399 | 20231102 | 125100 | 24158228100 | 37450 | 37400 | 37450 | 37400 | 679 |
| 400 | 20231102 | 125000 | 24132815300 | 37400 | 37300 | 37450 | 37300 | 3634 |
| 401 | 20231102 | 124900 | 23997032950 | 37300 | 37250 | 37350 | 37250 | 777 |
| 402 | 20231102 | 124800 | 23968052850 | 37250 | 37250 | 37250 | 37250 | 103 |
| 403 | 20231102 | 124700 | 23964216100 | 37250 | 37250 | 37250 | 37200 | 496 |
| 404 | 20231102 | 124600 | 23945740450 | 37250 | 37300 | 37300 | 37250 | 333 |
| 405 | 20231102 | 124500 | 23933334850 | 37300 | 37200 | 37300 | 37200 | 563 |
| 406 | 20231102 | 124400 | 23912373050 | 37250 | 37200 | 37250 | 37200 | 1075 |
| 407 | 20231102 | 124300 | 23872369300 | 37200 | 37200 | 37200 | 37200 | 135 |
| 408 | 20231102 | 124200 | 23867347300 | 37200 | 37200 | 37200 | 37200 | 112 |
| 409 | 20231102 | 124100 | 23863180900 | 37200 | 37200 | 37200 | 37200 | 523 |
| 410 | 20231102 | 124000 | 23843725300 | 37200 | 37200 | 37200 | 37200 | 97 |
| 411 | 20231102 | 123900 | 23840116900 | 37200 | 37200 | 37200 | 37200 | 20 |
| 412 | 20231102 | 123800 | 23839372900 | 37250 | 37200 | 37250 | 37200 | 1701 |
| 413 | 20231102 | 123700 | 23776089300 | 37150 | 37200 | 37200 | 37150 | 154 |
| 414 | 20231102 | 123600 | 23770368150 | 37150 | 37150 | 37200 | 37150 | 437 |
| 415 | 20231102 | 123500 | 23754130750 | 37150 | 37200 | 37200 | 37150 | 914 |
| 416 | 20231102 | 123400 | 23720153750 | 37200 | 37200 | 37200 | 37150 | 3344 |
| 417 | 20231102 | 123300 | 23595853050 | 37200 | 37300 | 37300 | 37200 | 661 |
| 418 | 20231102 | 123200 | 23571234300 | 37250 | 37250 | 37300 | 37250 | 900 |
| 419 | 20231102 | 123100 | 23537708750 | 37250 | 37300 | 37300 | 37250 | 627 |
| 420 | 20231102 | 123000 | 23514333750 | 37300 | 37300 | 37300 | 37250 | 316 |
| 421 | 20231102 | 122900 | 23502547950 | 37300 | 37250 | 37300 | 37250 | 382 |
| 422 | 20231102 | 122800 | 23488305550 | 37250 | 37250 | 37350 | 37250 | 143 |
| 423 | 20231102 | 122700 | 23482978700 | 37250 | 37350 | 37350 | 37250 | 143 |
| 424 | 20231102 | 122600 | 23477640500 | 37250 | 37300 | 37300 | 37250 | 113 |
| 425 | 20231102 | 122500 | 23473426100 | 37300 | 37300 | 37300 | 37250 | 657 |
| 426 | 20231102 | 122400 | 23448940000 | 37250 | 37300 | 37300 | 37250 | 134 |
| 427 | 20231102 | 122300 | 23443941850 | 37300 | 37300 | 37350 | 37250 | 219 |
| 428 | 20231102 | 122200 | 23435773050 | 37350 | 37250 | 37350 | 37250 | 233 |
| 429 | 20231102 | 122100 | 23427073100 | 37300 | 37300 | 37300 | 37300 | 100 |
| 430 | 20231102 | 122000 | 23423343100 | 37300 | 37250 | 37300 | 37250 | 896 |
| 431 | 20231102 | 121900 | 23389937800 | 37300 | 37250 | 37300 | 37250 | 1454 |
| 432 | 20231102 | 121800 | 23335710750 | 37250 | 37250 | 37300 | 37250 | 78 |
| 433 | 20231102 | 121700 | 23332803400 | 37250 | 37250 | 37250 | 37250 | 86 |
| 434 | 20231102 | 121600 | 23329599900 | 37250 | 37250 | 37300 | 37250 | 185 |
| 435 | 20231102 | 121500 | 23322708000 | 37250 | 37200 | 37250 | 37200 | 855 |
| 436 | 20231102 | 121400 | 23290885100 | 37200 | 37150 | 37200 | 37150 | 214 |
| 437 | 20231102 | 121300 | 23282928100 | 37150 | 37150 | 37200 | 37150 | 184 |
| 438 | 20231102 | 121200 | 23276090900 | 37150 | 37150 | 37150 | 37150 | 1003 |
| 439 | 20231102 | 121100 | 23238829450 | 37150 | 37250 | 37250 | 37150 | 550 |
| 440 | 20231102 | 121000 | 23218372300 | 37200 | 37250 | 37250 | 37200 | 364 |
| 441 | 20231102 | 120900 | 23204830200 | 37250 | 37200 | 37250 | 37200 | 1196 |
| 442 | 20231102 | 120800 | 23160321250 | 37250 | 37250 | 37250 | 37200 | 734 |
| 443 | 20231102 | 120700 | 23132980850 | 37200 | 37200 | 37200 | 37200 | 160 |
| 444 | 20231102 | 120600 | 23127028850 | 37250 | 37200 | 37250 | 37200 | 236 |
| 445 | 20231102 | 120500 | 23118241250 | 37200 | 37250 | 37250 | 37200 | 322 |
| 446 | 20231102 | 120400 | 23106257700 | 37250 | 37250 | 37250 | 37200 | 234 |
| 447 | 20231102 | 120300 | 23097541300 | 37250 | 37250 | 37300 | 37200 | 575 |
| 448 | 20231102 | 120200 | 23076110700 | 37150 | 37200 | 37200 | 37150 | 1089 |
| 449 | 20231102 | 120100 | 23035609300 | 37150 | 37200 | 37200 | 37150 | 208 |
| 450 | 20231102 | 120000 | 23027880550 | 37200 | 37150 | 37200 | 37150 | 663 |
| 451 | 20231102 | 115900 | 23003249250 | 37150 | 37150 | 37200 | 37150 | 839 |
| 452 | 20231102 | 115800 | 22972072550 | 37200 | 37200 | 37250 | 37150 | 1681 |
| 453 | 20231102 | 115700 | 22909563050 | 37200 | 37250 | 37250 | 37200 | 474 |
| 454 | 20231102 | 115600 | 22891911250 | 37250 | 37300 | 37300 | 37250 | 110 |
| 455 | 20231102 | 115500 | 22887809250 | 37300 | 37250 | 37300 | 37250 | 855 |
| 456 | 20231102 | 115400 | 22855952000 | 37300 | 37250 | 37300 | 37250 | 271 |
| 457 | 20231102 | 115300 | 22845856850 | 37300 | 37300 | 37350 | 37250 | 1136 |
| 458 | 20231102 | 115200 | 22803503700 | 37250 | 37300 | 37300 | 37250 | 93 |
| 459 | 20231102 | 115100 | 22800037600 | 37350 | 37250 | 37350 | 37200 | 1261 |
| 460 | 20231102 | 115000 | 22753011350 | 37200 | 37250 | 37300 | 37200 | 621 |
| 461 | 20231102 | 114900 | 22729893350 | 37250 | 37300 | 37300 | 37250 | 261 |
| 462 | 20231102 | 114800 | 22720163750 | 37300 | 37300 | 37300 | 37300 | 633 |
| 463 | 20231102 | 114700 | 22696552850 | 37300 | 37250 | 37350 | 37250 | 1002 |
| 464 | 20231102 | 114600 | 22659194100 | 37250 | 37300 | 37300 | 37250 | 237 |
| 465 | 20231102 | 114500 | 22650364200 | 37300 | 37250 | 37300 | 37250 | 67 |
| 466 | 20231102 | 114400 | 22647868250 | 37300 | 37250 | 37300 | 37250 | 165 |
| 467 | 20231102 | 114300 | 22641721950 | 37300 | 37250 | 37300 | 37250 | 442 |
| 468 | 20231102 | 114200 | 22625237900 | 37250 | 37150 | 37300 | 37150 | 604 |
| 469 | 20231102 | 114100 | 22602759700 | 37250 | 37150 | 37250 | 37100 | 1117 |
| 470 | 20231102 | 114000 | 22561310350 | 37150 | 37250 | 37250 | 37150 | 2000 |
| 471 | 20231102 | 113900 | 22486943350 | 37250 | 37300 | 37350 | 37250 | 3111 |
| 472 | 20231102 | 113800 | 22370949300 | 37300 | 37300 | 37300 | 37250 | 61 |
| 473 | 20231102 | 113700 | 22368676350 | 37250 | 37300 | 37300 | 37250 | 614 |
| 474 | 20231102 | 113600 | 22345778600 | 37300 | 37300 | 37300 | 37300 | 100 |
| 475 | 20231102 | 113500 | 22342048600 | 37300 | 37350 | 37350 | 37300 | 387 |
| 476 | 20231102 | 113400 | 22327597450 | 37350 | 37300 | 37350 | 37300 | 310 |
| 477 | 20231102 | 113300 | 22316019000 | 37300 | 37350 | 37350 | 37300 | 101 |
| 478 | 20231102 | 113200 | 22312249650 | 37350 | 37350 | 37350 | 37300 | 413 |
| 479 | 20231102 | 113100 | 22296824250 | 37350 | 37400 | 37400 | 37350 | 1094 |
| 480 | 20231102 | 113000 | 22255963300 | 37400 | 37400 | 37400 | 37400 | 72 |
| 481 | 20231102 | 112900 | 22253270500 | 37400 | 37400 | 37400 | 37350 | 981 |
| 482 | 20231102 | 112800 | 22216586750 | 37400 | 37350 | 37400 | 37350 | 584 |
| 483 | 20231102 | 112700 | 22194774300 | 37350 | 37350 | 37350 | 37350 | 526 |
| 484 | 20231102 | 112600 | 22175128200 | 37350 | 37300 | 37350 | 37300 | 631 |
| 485 | 20231102 | 112500 | 22151591750 | 37350 | 37300 | 37350 | 37300 | 392 |
| 486 | 20231102 | 112400 | 22136960650 | 37350 | 37300 | 37350 | 37300 | 558 |
| 487 | 20231102 | 112300 | 22116124650 | 37300 | 37300 | 37350 | 37300 | 565 |
| 488 | 20231102 | 112200 | 22095041000 | 37300 | 37300 | 37350 | 37300 | 840 |
| 489 | 20231102 | 112100 | 22063695650 | 37300 | 37300 | 37300 | 37250 | 615 |
| 490 | 20231102 | 112000 | 22040760300 | 37300 | 37300 | 37300 | 37250 | 144 |
| 491 | 20231102 | 111900 | 22035394100 | 37300 | 37350 | 37350 | 37250 | 1166 |
| 492 | 20231102 | 111800 | 21991919200 | 37350 | 37350 | 37350 | 37350 | 261 |
| 493 | 20231102 | 111700 | 21982170850 | 37350 | 37400 | 37400 | 37350 | 578 |
| 494 | 20231102 | 111600 | 21960559500 | 37400 | 37450 | 37450 | 37400 | 517 |
| 495 | 20231102 | 111500 | 21941209150 | 37450 | 37350 | 37500 | 37350 | 603 |
| 496 | 20231102 | 111400 | 21918631750 | 37350 | 37450 | 37500 | 37350 | 616 |
| 497 | 20231102 | 111300 | 21895560800 | 37450 | 37500 | 37500 | 37300 | 1888 |
| 498 | 20231102 | 111200 | 21824927400 | 37500 | 37500 | 37550 | 37500 | 2178 |
| 499 | 20231102 | 111100 | 21743201800 | 37500 | 37450 | 37550 | 37400 | 7551 |
| 500 | 20231102 | 111000 | 21459956850 | 37400 | 37350 | 37500 | 37350 | 4433 |
| 501 | 20231102 | 110900 | 21294108450 | 37350 | 37200 | 37350 | 37200 | 1034 |
| 502 | 20231102 | 110800 | 21255590150 | 37200 | 37200 | 37250 | 37150 | 1335 |
| 503 | 20231102 | 110700 | 21205957150 | 37200 | 37200 | 37200 | 37150 | 228 |
| 504 | 20231102 | 110600 | 21197479450 | 37200 | 37250 | 37250 | 37200 | 682 |
| 505 | 20231102 | 110500 | 21172098450 | 37250 | 37150 | 37250 | 37150 | 490 |
| 506 | 20231102 | 110400 | 21153867500 | 37150 | 37150 | 37150 | 37100 | 588 |
| 507 | 20231102 | 110300 | 21132027050 | 37150 | 37000 | 37150 | 37000 | 1436 |
| 508 | 20231102 | 110200 | 21078849800 | 37000 | 36950 | 37000 | 36950 | 2947 |
| 509 | 20231102 | 110100 | 20969875150 | 36950 | 36950 | 37000 | 36950 | 634 |
| 510 | 20231102 | 110000 | 20946448650 | 36950 | 37000 | 37050 | 36950 | 2379 |
| 511 | 20231102 | 105900 | 20858524200 | 37000 | 37050 | 37050 | 37000 | 3668 |
| 512 | 20231102 | 105800 | 20722773450 | 37050 | 37100 | 37100 | 37050 | 1551 |
| 513 | 20231102 | 105700 | 20665292850 | 37100 | 37100 | 37200 | 37050 | 858 |
| 514 | 20231102 | 105600 | 20633469300 | 37100 | 37050 | 37150 | 37050 | 784 |
| 515 | 20231102 | 105500 | 20604389950 | 37100 | 37050 | 37150 | 37050 | 718 |
| 516 | 20231102 | 105400 | 20577724100 | 37100 | 37050 | 37100 | 37000 | 2532 |
| 517 | 20231102 | 105300 | 20483917850 | 37000 | 37200 | 37200 | 37000 | 1975 |
| 518 | 20231102 | 105200 | 20410818650 | 37200 | 37050 | 37250 | 37000 | 4112 |
| 519 | 20231102 | 105100 | 20258531200 | 37000 | 37100 | 37200 | 37000 | 3070 |
| 520 | 20231102 | 105000 | 20144755000 | 37100 | 37100 | 37200 | 37050 | 984 |
| 521 | 20231102 | 104900 | 20108247100 | 37100 | 37250 | 37250 | 37100 | 655 |
| 522 | 20231102 | 104800 | 20083920000 | 37200 | 37000 | 37300 | 37000 | 617 |
| 523 | 20231102 | 104700 | 20060988500 | 37050 | 37000 | 37050 | 37000 | 852 |
| 524 | 20231102 | 104600 | 20029443900 | 37000 | 37100 | 37100 | 36950 | 3239 |
| 525 | 20231102 | 104500 | 19909607250 | 37100 | 36950 | 37150 | 36950 | 1987 |
| 526 | 20231102 | 104400 | 19835955100 | 37000 | 37050 | 37100 | 36950 | 4679 |
| 527 | 20231102 | 104300 | 19662721050 | 37100 | 37200 | 37250 | 37050 | 4827 |
| 528 | 20231102 | 104200 | 19483468600 | 37200 | 37250 | 37250 | 37200 | 531 |
| 529 | 20231102 | 104100 | 19463706950 | 37250 | 37200 | 37500 | 37150 | 6493 |
| 530 | 20231102 | 104000 | 19221082050 | 37250 | 37300 | 37300 | 37150 | 2097 |
| 531 | 20231102 | 103900 | 19143051650 | 37300 | 37350 | 37400 | 37200 | 573 |
| 532 | 20231102 | 103800 | 19121668350 | 37350 | 37250 | 37350 | 37000 | 9266 |
| 533 | 20231102 | 103700 | 18777730650 | 37250 | 37500 | 37500 | 37250 | 3433 |
| 534 | 20231102 | 103600 | 18649320750 | 37450 | 37450 | 37500 | 37450 | 938 |
| 535 | 20231102 | 103500 | 18614183800 | 37450 | 37450 | 37500 | 37450 | 1936 |
| 536 | 20231102 | 103400 | 18541666150 | 37400 | 37350 | 37450 | 37350 | 1062 |
| 537 | 20231102 | 103300 | 18501912950 | 37300 | 37200 | 37350 | 37150 | 789 |
| 538 | 20231102 | 103200 | 18472490150 | 37200 | 37200 | 37200 | 37100 | 2531 |
| 539 | 20231102 | 103100 | 18378456100 | 37200 | 37250 | 37250 | 37150 | 1538 |
| 540 | 20231102 | 103000 | 18321224900 | 37250 | 37400 | 37400 | 37250 | 1657 |
| 541 | 20231102 | 102900 | 18259416700 | 37450 | 37500 | 37500 | 37400 | 2905 |
| 542 | 20231102 | 102800 | 18150692500 | 37450 | 37450 | 37500 | 37400 | 925 |
| 543 | 20231102 | 102700 | 18116028400 | 37450 | 37400 | 37500 | 37300 | 2817 |
| 544 | 20231102 | 102600 | 18010578700 | 37400 | 37400 | 37450 | 37350 | 1562 |
| 545 | 20231102 | 102500 | 17952195250 | 37400 | 37350 | 37500 | 37350 | 4654 |
| 546 | 20231102 | 102400 | 17778057700 | 37350 | 37250 | 37350 | 37250 | 2076 |
| 547 | 20231102 | 102300 | 17700596950 | 37300 | 37250 | 37300 | 37250 | 2013 |
| 548 | 20231102 | 102200 | 17625515650 | 37250 | 37200 | 37300 | 37200 | 630 |
| 549 | 20231102 | 102100 | 17602053750 | 37250 | 37300 | 37400 | 37100 | 1279 |
| 550 | 20231102 | 102000 | 17554312900 | 37300 | 37100 | 37450 | 37100 | 3781 |
| 551 | 20231102 | 101900 | 17413332400 | 37100 | 36950 | 37100 | 36950 | 3515 |
| 552 | 20231102 | 101800 | 17283250850 | 37000 | 36900 | 37000 | 36900 | 1078 |
| 553 | 20231102 | 101700 | 17243423400 | 36900 | 36950 | 36950 | 36900 | 1709 |
| 554 | 20231102 | 101600 | 17180340250 | 36950 | 36900 | 36950 | 36850 | 1907 |
| 555 | 20231102 | 101500 | 17109969800 | 36900 | 36800 | 37000 | 36800 | 2297 |
| 556 | 20231102 | 101400 | 17025207550 | 36800 | 36750 | 36950 | 36750 | 5985 |
| 557 | 20231102 | 101300 | 16804902950 | 36750 | 37100 | 37100 | 36750 | 9852 |
| 558 | 20231102 | 101200 | 16441030900 | 37150 | 37100 | 37150 | 37000 | 2351 |
| 559 | 20231102 | 101100 | 16353863500 | 37150 | 37150 | 37300 | 37050 | 2875 |
| 560 | 20231102 | 101000 | 16246920100 | 37150 | 37000 | 37150 | 36950 | 3918 |
| 561 | 20231102 | 100900 | 16101917450 | 37000 | 36850 | 37000 | 36800 | 4841 |
| 562 | 20231102 | 100800 | 15923219000 | 36800 | 36850 | 36900 | 36800 | 6690 |
| 563 | 20231102 | 100700 | 15676690100 | 36900 | 36600 | 36950 | 36400 | 7558 |
| 564 | 20231102 | 100600 | 15399692000 | 36650 | 36650 | 37200 | 36600 | 14538 |
| 565 | 20231102 | 100500 | 14862517000 | 36650 | 36000 | 36700 | 35900 | 20320 |
| 566 | 20231102 | 100400 | 14127441050 | 36000 | 36250 | 36300 | 35900 | 40564 |
| 567 | 20231102 | 100300 | 12663721200 | 36250 | 36700 | 36750 | 36250 | 30925 |
| 568 | 20231102 | 100200 | 11534877550 | 36750 | 37250 | 37400 | 36700 | 38856 |
| 569 | 20231102 | 100100 | 10092691900 | 37250 | 37550 | 37550 | 37250 | 20046 |
| 570 | 20231102 | 100000 | 9342610750 | 37550 | 37750 | 37750 | 37550 | 8467 |
| 571 | 20231102 | 095900 | 9023969750 | 37800 | 37750 | 37800 | 37700 | 5013 |
| 572 | 20231102 | 095800 | 8834647400 | 37700 | 37850 | 37850 | 37700 | 3714 |
| 573 | 20231102 | 095700 | 8694435850 | 37850 | 37900 | 37950 | 37800 | 3822 |
| 574 | 20231102 | 095600 | 8549818450 | 37900 | 37900 | 37950 | 37900 | 1462 |
| 575 | 20231102 | 095500 | 8494372550 | 37850 | 37700 | 37850 | 37700 | 9412 |
| 576 | 20231102 | 095400 | 8139039150 | 37750 | 37900 | 37950 | 37750 | 6527 |
| 577 | 20231102 | 095300 | 7892120250 | 37900 | 38000 | 38000 | 37900 | 2698 |
| 578 | 20231102 | 095200 | 7789717600 | 38000 | 38050 | 38050 | 38000 | 3320 |
| 579 | 20231102 | 095100 | 7663521400 | 38050 | 38150 | 38150 | 38000 | 3844 |
| 580 | 20231102 | 095000 | 7517141650 | 38150 | 38150 | 38200 | 38100 | 1915 |
| 581 | 20231102 | 094900 | 7444084700 | 38150 | 38200 | 38200 | 38100 | 1467 |
| 582 | 20231102 | 094800 | 7388120400 | 38200 | 38200 | 38250 | 38200 | 1098 |
| 583 | 20231102 | 094700 | 7346176450 | 38200 | 38200 | 38200 | 38150 | 1652 |
| 584 | 20231102 | 094600 | 7283075050 | 38200 | 38300 | 38300 | 38150 | 1408 |
| 585 | 20231102 | 094500 | 7229233850 | 38300 | 38150 | 38350 | 38150 | 2190 |
| 586 | 20231102 | 094400 | 7145431300 | 38200 | 38250 | 38250 | 38150 | 3927 |
| 587 | 20231102 | 094300 | 6995488000 | 38250 | 38350 | 38400 | 38250 | 1594 |
| 588 | 20231102 | 094200 | 6934412700 | 38350 | 38400 | 38400 | 38350 | 817 |
| 589 | 20231102 | 094100 | 6903048000 | 38450 | 38400 | 38500 | 38400 | 884 |
| 590 | 20231102 | 094000 | 6869063050 | 38400 | 38400 | 38400 | 38350 | 931 |
| 591 | 20231102 | 093900 | 6833314400 | 38400 | 38350 | 38400 | 38350 | 973 |
| 592 | 20231102 | 093800 | 6795987950 | 38350 | 38350 | 38400 | 38350 | 704 |
| 593 | 20231102 | 093700 | 6768988400 | 38450 | 38400 | 38500 | 38350 | 1958 |
| 594 | 20231102 | 093600 | 6693743800 | 38400 | 38450 | 38450 | 38400 | 304 |
| 595 | 20231102 | 093500 | 6682061150 | 38500 | 38400 | 38500 | 38400 | 1483 |
| 596 | 20231102 | 093400 | 6625025900 | 38400 | 38400 | 38450 | 38400 | 961 |
| 597 | 20231102 | 093300 | 6588115250 | 38400 | 38450 | 38450 | 38400 | 906 |
| 598 | 20231102 | 093200 | 6553301650 | 38450 | 38450 | 38500 | 38450 | 1641 |
| 599 | 20231102 | 093100 | 6490158000 | 38550 | 38250 | 38550 | 38200 | 6841 |
| 600 | 20231102 | 093000 | 6227367400 | 38250 | 38350 | 38350 | 38250 | 779 |
| 601 | 20231102 | 092900 | 6197533050 | 38350 | 38350 | 38350 | 38250 | 1356 |
| 602 | 20231102 | 092800 | 6145546650 | 38350 | 38400 | 38400 | 38350 | 2405 |
| 603 | 20231102 | 092700 | 6053224400 | 38400 | 38200 | 38400 | 38200 | 1498 |
| 604 | 20231102 | 092600 | 5995863000 | 38250 | 38200 | 38250 | 38100 | 3249 |
| 605 | 20231102 | 092500 | 5871649300 | 38100 | 38200 | 38200 | 38000 | 2537 |
| 606 | 20231102 | 092400 | 5774926550 | 38200 | 38100 | 38250 | 38100 | 2804 |
| 607 | 20231102 | 092300 | 5667780800 | 38050 | 38000 | 38150 | 37950 | 2378 |
| 608 | 20231102 | 092200 | 5577300450 | 38000 | 38050 | 38050 | 37950 | 1438 |
| 609 | 20231102 | 092100 | 5522651200 | 38050 | 38100 | 38150 | 38000 | 2803 |
| 610 | 20231102 | 092000 | 5415906650 | 38100 | 37850 | 38200 | 37850 | 3275 |
| 611 | 20231102 | 091900 | 5291522250 | 37850 | 37800 | 37950 | 37750 | 4070 |
| 612 | 20231102 | 091800 | 5137453050 | 37750 | 37800 | 37900 | 37750 | 5977 |
| 613 | 20231102 | 091700 | 4911388300 | 37800 | 37900 | 37950 | 37800 | 2839 |
| 614 | 20231102 | 091600 | 4803917100 | 37900 | 38000 | 38050 | 37800 | 8271 |
| 615 | 20231102 | 091500 | 4490232150 | 38000 | 37900 | 38050 | 37700 | 11076 |
| 616 | 20231102 | 091400 | 4071329350 | 37950 | 38100 | 38150 | 37950 | 15782 |
| 617 | 20231102 | 091300 | 3470946900 | 38150 | 38400 | 38450 | 38100 | 7447 |
| 618 | 20231102 | 091200 | 3186107350 | 38450 | 38350 | 38450 | 38350 | 896 |
| 619 | 20231102 | 091100 | 3151703450 | 38450 | 38300 | 38450 | 38200 | 3065 |
| 620 | 20231102 | 091000 | 3034255000 | 38300 | 38450 | 38450 | 38300 | 4288 |
| 621 | 20231102 | 090900 | 2869818100 | 38450 | 38400 | 38500 | 38350 | 1546 |
| 622 | 20231102 | 090800 | 2810439850 | 38400 | 38300 | 38400 | 38200 | 2340 |
| 623 | 20231102 | 090700 | 2720733500 | 38300 | 38150 | 38300 | 38100 | 2278 |
| 624 | 20231102 | 090600 | 2633733200 | 38150 | 38400 | 38500 | 38150 | 5804 |
| 625 | 20231102 | 090500 | 2411304750 | 38450 | 38150 | 38450 | 38150 | 3601 |
| 626 | 20231102 | 090400 | 2273385400 | 38150 | 38350 | 38400 | 37950 | 10805 |
| 627 | 20231102 | 090300 | 1860669850 | 38400 | 38700 | 38750 | 38350 | 14621 |
| 628 | 20231102 | 090200 | 1297812500 | 38700 | 38600 | 38750 | 38550 | 4285 |
| 629 | 20231102 | 090100 | 1132192450 | 38600 | 38800 | 38950 | 38450 | 9739 |
| 630 | 20231102 | 090000 | 756374600 | 38700 | 39200 | 39250 | 38700 | 19339 |