31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 9805 |
| 3 | 20231107 | 183200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20231107 | 183100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20231107 | 183000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20231107 | 182900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20231107 | 182800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20231107 | 182700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20231107 | 182600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20231107 | 182500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20231107 | 182400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20231107 | 182300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20231107 | 182200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20231107 | 182100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20231107 | 182000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20231107 | 181900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20231107 | 181800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20231107 | 181700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20231107 | 181600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20231107 | 181500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20231107 | 181400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20231107 | 181300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20231107 | 181200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20231107 | 181100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20231107 | 181000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20231107 | 180900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20231107 | 180800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20231107 | 180700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20231107 | 180600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20231107 | 180500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20231107 | 180400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20231107 | 180300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 9805 |
| 33 | 20231107 | 180200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20231107 | 180100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20231107 | 180000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20231107 | 175900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20231107 | 175800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20231107 | 175700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20231107 | 175600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20231107 | 175500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20231107 | 175400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20231107 | 175300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20231107 | 175200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20231107 | 175100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20231107 | 175000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20231107 | 174900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20231107 | 174800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20231107 | 174700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20231107 | 174600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20231107 | 174500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20231107 | 174400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20231107 | 174300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20231107 | 174200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20231107 | 174100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20231107 | 174000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20231107 | 173900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20231107 | 173800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20231107 | 173700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20231107 | 173600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20231107 | 173500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20231107 | 173400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20231107 | 173300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 9805 |
| 63 | 20231107 | 173200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20231107 | 173100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20231107 | 173000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20231107 | 172900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20231107 | 172800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20231107 | 172700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20231107 | 172600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20231107 | 172500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20231107 | 172400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20231107 | 172300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20231107 | 172200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20231107 | 172100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20231107 | 172000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20231107 | 171900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20231107 | 171800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20231107 | 171700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20231107 | 171600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20231107 | 171500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20231107 | 171400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20231107 | 171300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20231107 | 171200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20231107 | 171100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20231107 | 171000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20231107 | 170900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20231107 | 170800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20231107 | 170700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20231107 | 170600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20231107 | 170500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20231107 | 170400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20231107 | 170300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 9805 |
| 93 | 20231107 | 170200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20231107 | 170100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20231107 | 170000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20231107 | 165900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20231107 | 165800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20231107 | 165700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20231107 | 165600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20231107 | 165500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20231107 | 165400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20231107 | 165300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20231107 | 165200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20231107 | 165100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20231107 | 165000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20231107 | 164900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20231107 | 164800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20231107 | 164700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20231107 | 164600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20231107 | 164500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20231107 | 164400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20231107 | 164300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20231107 | 164200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20231107 | 164100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20231107 | 164000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20231107 | 163900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20231107 | 163800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20231107 | 163700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20231107 | 163600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20231107 | 163500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20231107 | 163400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20231107 | 163300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 9805 |
| 123 | 20231107 | 163200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20231107 | 163100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20231107 | 163000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20231107 | 162900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20231107 | 162800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20231107 | 162700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20231107 | 162600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20231107 | 162500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20231107 | 162400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20231107 | 162300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20231107 | 162200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20231107 | 162100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20231107 | 162000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20231107 | 161900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20231107 | 161800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20231107 | 161700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20231107 | 161600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20231107 | 161500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20231107 | 161400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20231107 | 161300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20231107 | 161200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20231107 | 161100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20231107 | 161000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20231107 | 160900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20231107 | 160800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20231107 | 160700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20231107 | 160600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20231107 | 160500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20231107 | 160400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20231107 | 160300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 9805 |
| 153 | 20231107 | 160200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20231107 | 160100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20231107 | 160000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20231107 | 155900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20231107 | 155800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20231107 | 155700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20231107 | 155600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20231107 | 155500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20231107 | 155400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20231107 | 155300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20231107 | 155200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20231107 | 155100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20231107 | 155000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20231107 | 154900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20231107 | 154800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20231107 | 154700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20231107 | 154600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20231107 | 154500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20231107 | 154400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20231107 | 154300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20231107 | 154200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20231107 | 154100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20231107 | 154000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20231107 | 153900 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20231107 | 153800 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20231107 | 153700 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20231107 | 153600 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20231107 | 153500 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20231107 | 153400 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20231107 | 153300 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 9805 |
| 183 | 20231107 | 153200 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20231107 | 153100 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20231107 | 153000 | 13157933200 | 27900 | 27900 | 27900 | 27900 | 9805 |
| 186 | 20231107 | 152900 | 12884373700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20231107 | 152800 | 12884373700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20231107 | 152700 | 12884373700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20231107 | 152600 | 12884373700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20231107 | 152500 | 12884373700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20231107 | 152400 | 12884373700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20231107 | 152300 | 12884373700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20231107 | 152200 | 12884373700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20231107 | 152100 | 12884373700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20231107 | 152000 | 12884373700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20231107 | 151900 | 12884373700 | 27950 | 27900 | 27950 | 27850 | 2337 |
| 197 | 20231107 | 151800 | 12819125400 | 27950 | 27900 | 27950 | 27900 | 898 |
| 198 | 20231107 | 151700 | 12794030050 | 27900 | 27900 | 27950 | 27850 | 834 |
| 199 | 20231107 | 151600 | 12770750650 | 27950 | 27900 | 27950 | 27900 | 576 |
| 200 | 20231107 | 151500 | 12754660100 | 27900 | 27950 | 27950 | 27900 | 656 |
| 201 | 20231107 | 151400 | 12736331000 | 27900 | 27950 | 28000 | 27900 | 840 |
| 202 | 20231107 | 151300 | 12712840850 | 28000 | 27950 | 28000 | 27900 | 218 |
| 203 | 20231107 | 151200 | 12706747150 | 27950 | 27950 | 28000 | 27900 | 781 |
| 204 | 20231107 | 151100 | 12684928550 | 28000 | 27950 | 28000 | 27900 | 673 |
| 205 | 20231107 | 151000 | 12666103200 | 27950 | 27950 | 28000 | 27900 | 450 |
| 206 | 20231107 | 150900 | 12653519250 | 28000 | 28000 | 28000 | 27950 | 632 |
| 207 | 20231107 | 150800 | 12635832100 | 28000 | 28000 | 28050 | 27950 | 891 |
| 208 | 20231107 | 150700 | 12610906950 | 28000 | 28050 | 28050 | 27950 | 2207 |
| 209 | 20231107 | 150600 | 12549061350 | 28050 | 28050 | 28050 | 28000 | 714 |
| 210 | 20231107 | 150500 | 12529036850 | 28050 | 27950 | 28050 | 27950 | 1734 |
| 211 | 20231107 | 150400 | 12480439350 | 28000 | 27950 | 28000 | 27950 | 645 |
| 212 | 20231107 | 150300 | 12462383000 | 28000 | 28000 | 28000 | 27950 | 462 |
| 213 | 20231107 | 150200 | 12449450200 | 28000 | 27950 | 28000 | 27900 | 2895 |
| 214 | 20231107 | 150100 | 12368527200 | 27950 | 27950 | 27950 | 27850 | 3069 |
| 215 | 20231107 | 150000 | 12282920050 | 27950 | 27900 | 27950 | 27900 | 374 |
| 216 | 20231107 | 145900 | 12272469950 | 27950 | 27900 | 27950 | 27850 | 589 |
| 217 | 20231107 | 145800 | 12256027750 | 27850 | 27950 | 27950 | 27850 | 1627 |
| 218 | 20231107 | 145700 | 12210634800 | 27900 | 27850 | 27950 | 27850 | 4781 |
| 219 | 20231107 | 145600 | 12077225000 | 27850 | 27850 | 27900 | 27850 | 619 |
| 220 | 20231107 | 145500 | 12059973200 | 27850 | 27800 | 27850 | 27800 | 1501 |
| 221 | 20231107 | 145400 | 12018190350 | 27850 | 27900 | 27900 | 27800 | 1223 |
| 222 | 20231107 | 145300 | 11984094950 | 27900 | 27800 | 27900 | 27800 | 402 |
| 223 | 20231107 | 145200 | 11972900100 | 27900 | 27900 | 27900 | 27850 | 550 |
| 224 | 20231107 | 145100 | 11957565400 | 27850 | 27850 | 27900 | 27850 | 1777 |
| 225 | 20231107 | 145000 | 11908031800 | 27800 | 27750 | 27800 | 27750 | 775 |
| 226 | 20231107 | 144900 | 11886495550 | 27750 | 27700 | 27750 | 27700 | 225 |
| 227 | 20231107 | 144800 | 11880252000 | 27700 | 27700 | 27750 | 27700 | 859 |
| 228 | 20231107 | 144700 | 11856451700 | 27700 | 27800 | 27850 | 27650 | 6849 |
| 229 | 20231107 | 144600 | 11666369850 | 27850 | 27800 | 27850 | 27800 | 299 |
| 230 | 20231107 | 144500 | 11658044650 | 27800 | 27800 | 27850 | 27800 | 254 |
| 231 | 20231107 | 144400 | 11650971900 | 27850 | 27850 | 27850 | 27800 | 350 |
| 232 | 20231107 | 144300 | 11641226450 | 27850 | 27850 | 27900 | 27800 | 2500 |
| 233 | 20231107 | 144200 | 11571601650 | 27800 | 27850 | 27850 | 27800 | 186 |
| 234 | 20231107 | 144100 | 11566427600 | 27850 | 27850 | 27850 | 27800 | 530 |
| 235 | 20231107 | 144000 | 11551676300 | 27850 | 27850 | 27900 | 27850 | 373 |
| 236 | 20231107 | 143900 | 11541277500 | 27900 | 27850 | 27900 | 27850 | 319 |
| 237 | 20231107 | 143800 | 11532379850 | 27850 | 27900 | 27900 | 27800 | 1525 |
| 238 | 20231107 | 143700 | 11489902650 | 27850 | 27900 | 27900 | 27750 | 360 |
| 239 | 20231107 | 143600 | 11479875900 | 27900 | 27800 | 27900 | 27750 | 3867 |
| 240 | 20231107 | 143500 | 11372262600 | 27800 | 27750 | 27850 | 27750 | 807 |
| 241 | 20231107 | 143400 | 11349827450 | 27750 | 27750 | 27800 | 27750 | 267 |
| 242 | 20231107 | 143300 | 11342406200 | 27750 | 27800 | 27800 | 27750 | 70 |
| 243 | 20231107 | 143200 | 11340460750 | 27800 | 27750 | 27800 | 27750 | 215 |
| 244 | 20231107 | 143100 | 11334490350 | 27700 | 27850 | 27850 | 27700 | 1622 |
| 245 | 20231107 | 143000 | 11289467400 | 27800 | 27800 | 27850 | 27750 | 203 |
| 246 | 20231107 | 142900 | 11283817950 | 27750 | 27750 | 27800 | 27750 | 1766 |
| 247 | 20231107 | 142800 | 11234752500 | 27750 | 27700 | 27800 | 27700 | 476 |
| 248 | 20231107 | 142700 | 11221539600 | 27750 | 27850 | 27850 | 27700 | 942 |
| 249 | 20231107 | 142600 | 11195396100 | 27750 | 27800 | 27850 | 27750 | 3052 |
| 250 | 20231107 | 142500 | 11110530550 | 27750 | 27750 | 27850 | 27750 | 156 |
| 251 | 20231107 | 142400 | 11106192350 | 27800 | 27800 | 27850 | 27750 | 366 |
| 252 | 20231107 | 142300 | 11096014000 | 27800 | 27800 | 27800 | 27750 | 426 |
| 253 | 20231107 | 142200 | 11084183300 | 27800 | 27900 | 27900 | 27750 | 1372 |
| 254 | 20231107 | 142100 | 11046021400 | 27850 | 27850 | 27900 | 27800 | 1015 |
| 255 | 20231107 | 142000 | 11017752300 | 27800 | 27800 | 27850 | 27800 | 276 |
| 256 | 20231107 | 141900 | 11010071300 | 27800 | 27800 | 27800 | 27750 | 243 |
| 257 | 20231107 | 141800 | 11003316450 | 27800 | 27700 | 27850 | 27700 | 339 |
| 258 | 20231107 | 141700 | 10993900550 | 27750 | 27850 | 27850 | 27700 | 1399 |
| 259 | 20231107 | 141600 | 10955012800 | 27850 | 27750 | 27850 | 27750 | 1162 |
| 260 | 20231107 | 141500 | 10922714250 | 27700 | 27700 | 27800 | 27650 | 1459 |
| 261 | 20231107 | 141400 | 10882244400 | 27650 | 27650 | 27700 | 27650 | 221 |
| 262 | 20231107 | 141300 | 10876125600 | 27650 | 27700 | 27700 | 27650 | 367 |
| 263 | 20231107 | 141200 | 10865964650 | 27650 | 27750 | 27750 | 27650 | 404 |
| 264 | 20231107 | 141100 | 10854773250 | 27750 | 27700 | 27750 | 27650 | 323 |
| 265 | 20231107 | 141000 | 10845814150 | 27700 | 27750 | 27750 | 27700 | 237 |
| 266 | 20231107 | 140900 | 10839247200 | 27700 | 27750 | 27800 | 27650 | 2313 |
| 267 | 20231107 | 140800 | 10775214450 | 27750 | 27700 | 27850 | 27700 | 1344 |
| 268 | 20231107 | 140700 | 10737871550 | 27800 | 27650 | 27800 | 27650 | 440 |
| 269 | 20231107 | 140600 | 10725668500 | 27700 | 27700 | 27750 | 27650 | 287 |
| 270 | 20231107 | 140500 | 10717718750 | 27750 | 27750 | 27750 | 27700 | 1037 |
| 271 | 20231107 | 140400 | 10688944700 | 27700 | 27800 | 27800 | 27700 | 811 |
| 272 | 20231107 | 140300 | 10666446800 | 27800 | 27800 | 27850 | 27750 | 849 |
| 273 | 20231107 | 140200 | 10642825400 | 27800 | 27900 | 27900 | 27800 | 2939 |
| 274 | 20231107 | 140100 | 10560863750 | 27900 | 28000 | 28050 | 27900 | 2123 |
| 275 | 20231107 | 140000 | 10501442200 | 28050 | 28050 | 28050 | 28000 | 239 |
| 276 | 20231107 | 135900 | 10494738600 | 28050 | 28100 | 28150 | 28050 | 1389 |
| 277 | 20231107 | 135800 | 10455717650 | 28100 | 28100 | 28150 | 28050 | 2020 |
| 278 | 20231107 | 135700 | 10398975300 | 28100 | 28100 | 28150 | 28050 | 2835 |
| 279 | 20231107 | 135600 | 10319216400 | 28000 | 28000 | 28100 | 28000 | 3626 |
| 280 | 20231107 | 135500 | 10217470600 | 28050 | 27900 | 28050 | 27900 | 2158 |
| 281 | 20231107 | 135400 | 10157011650 | 27900 | 28000 | 28000 | 27900 | 901 |
| 282 | 20231107 | 135300 | 10131801950 | 28000 | 27950 | 28000 | 27950 | 692 |
| 283 | 20231107 | 135200 | 10112446100 | 27950 | 27950 | 28000 | 27950 | 1237 |
| 284 | 20231107 | 135100 | 10077861600 | 27950 | 27950 | 27950 | 27850 | 1190 |
| 285 | 20231107 | 135000 | 10044635950 | 27900 | 27850 | 27950 | 27850 | 1148 |
| 286 | 20231107 | 134900 | 10012597450 | 27850 | 28000 | 28000 | 27850 | 1345 |
| 287 | 20231107 | 134800 | 9975023550 | 28000 | 27950 | 28050 | 27900 | 1466 |
| 288 | 20231107 | 134700 | 9934005850 | 27950 | 28000 | 28050 | 27900 | 2796 |
| 289 | 20231107 | 134600 | 9855697050 | 28000 | 27950 | 28000 | 27950 | 5028 |
| 290 | 20231107 | 134500 | 9715059250 | 27950 | 27950 | 28000 | 27900 | 3397 |
| 291 | 20231107 | 134400 | 9620079550 | 27950 | 27850 | 27950 | 27650 | 8590 |
| 292 | 20231107 | 134300 | 9380413400 | 27900 | 27750 | 27900 | 27750 | 3170 |
| 293 | 20231107 | 134200 | 9292219950 | 27750 | 27650 | 27800 | 27650 | 4092 |
| 294 | 20231107 | 134100 | 9178778700 | 27650 | 27600 | 27650 | 27600 | 559 |
| 295 | 20231107 | 134000 | 9163322850 | 27600 | 27650 | 27700 | 27550 | 1536 |
| 296 | 20231107 | 133900 | 9120865550 | 27650 | 27550 | 27650 | 27550 | 2102 |
| 297 | 20231107 | 133800 | 9062856300 | 27500 | 27550 | 27550 | 27500 | 823 |
| 298 | 20231107 | 133700 | 9040194950 | 27550 | 27550 | 27600 | 27500 | 992 |
| 299 | 20231107 | 133600 | 9012863600 | 27500 | 27450 | 27550 | 27400 | 2789 |
| 300 | 20231107 | 133500 | 8936181450 | 27450 | 27450 | 27450 | 27400 | 994 |
| 301 | 20231107 | 133400 | 8908908100 | 27400 | 27300 | 27400 | 27300 | 1420 |
| 302 | 20231107 | 133300 | 8870045350 | 27300 | 27350 | 27400 | 27300 | 664 |
| 303 | 20231107 | 133200 | 8851885350 | 27350 | 27350 | 27400 | 27250 | 839 |
| 304 | 20231107 | 133100 | 8828943850 | 27350 | 27300 | 27400 | 27250 | 996 |
| 305 | 20231107 | 133000 | 8801705950 | 27250 | 27300 | 27300 | 27250 | 2053 |
| 306 | 20231107 | 132900 | 8745728150 | 27250 | 27300 | 27300 | 27200 | 629 |
| 307 | 20231107 | 132800 | 8728574050 | 27250 | 27300 | 27300 | 27250 | 654 |
| 308 | 20231107 | 132700 | 8710720350 | 27300 | 27300 | 27300 | 27250 | 566 |
| 309 | 20231107 | 132600 | 8695268900 | 27300 | 27250 | 27300 | 27200 | 735 |
| 310 | 20231107 | 132500 | 8675233850 | 27200 | 27300 | 27300 | 27050 | 11309 |
| 311 | 20231107 | 132400 | 8368138900 | 27350 | 27300 | 27350 | 27250 | 525 |
| 312 | 20231107 | 132300 | 8353796800 | 27300 | 27300 | 27350 | 27300 | 1338 |
| 313 | 20231107 | 132200 | 8317233250 | 27350 | 27350 | 27400 | 27300 | 310 |
| 314 | 20231107 | 132100 | 8308747300 | 27400 | 27400 | 27400 | 27300 | 661 |
| 315 | 20231107 | 132000 | 8290690000 | 27450 | 27150 | 27450 | 27150 | 4248 |
| 316 | 20231107 | 131900 | 8174931050 | 27150 | 27250 | 27300 | 27100 | 7253 |
| 317 | 20231107 | 131800 | 7977923200 | 27250 | 27450 | 27450 | 27250 | 2316 |
| 318 | 20231107 | 131700 | 7914564000 | 27400 | 27500 | 27500 | 27350 | 2612 |
| 319 | 20231107 | 131600 | 7842924500 | 27500 | 27400 | 27500 | 27250 | 3631 |
| 320 | 20231107 | 131500 | 7743331600 | 27450 | 27400 | 27500 | 27250 | 6198 |
| 321 | 20231107 | 131400 | 7573574300 | 27400 | 27550 | 27650 | 27300 | 4402 |
| 322 | 20231107 | 131300 | 7452750250 | 27550 | 27650 | 27650 | 27350 | 10961 |
| 323 | 20231107 | 131200 | 7151149550 | 27700 | 27150 | 27950 | 27100 | 23645 |
| 324 | 20231107 | 131100 | 6499035200 | 27150 | 27250 | 27300 | 27150 | 2188 |
| 325 | 20231107 | 131000 | 6439529500 | 27250 | 27300 | 27300 | 27250 | 129 |
| 326 | 20231107 | 130900 | 6436014200 | 27250 | 27250 | 27300 | 27250 | 1138 |
| 327 | 20231107 | 130800 | 6404997550 | 27300 | 27300 | 27300 | 27300 | 87 |
| 328 | 20231107 | 130700 | 6402622450 | 27300 | 27300 | 27350 | 27300 | 146 |
| 329 | 20231107 | 130600 | 6398631650 | 27250 | 27250 | 27350 | 27250 | 1191 |
| 330 | 20231107 | 130500 | 6366117550 | 27300 | 27250 | 27300 | 27250 | 113 |
| 331 | 20231107 | 130400 | 6363033000 | 27300 | 27300 | 27300 | 27250 | 320 |
| 332 | 20231107 | 130300 | 6354297350 | 27300 | 27350 | 27350 | 27250 | 71 |
| 333 | 20231107 | 130200 | 6352359000 | 27300 | 27350 | 27350 | 27300 | 258 |
| 334 | 20231107 | 130100 | 6345310250 | 27300 | 27300 | 27300 | 27300 | 53 |
| 335 | 20231107 | 130000 | 6343863350 | 27300 | 27300 | 27350 | 27300 | 40 |
| 336 | 20231107 | 125900 | 6342771300 | 27300 | 27300 | 27300 | 27250 | 248 |
| 337 | 20231107 | 125800 | 6336001250 | 27300 | 27300 | 27300 | 27250 | 250 |
| 338 | 20231107 | 125700 | 6329181150 | 27300 | 27350 | 27350 | 27300 | 216 |
| 339 | 20231107 | 125600 | 6323283950 | 27300 | 27300 | 27350 | 27300 | 1156 |
| 340 | 20231107 | 125500 | 6291723500 | 27250 | 27250 | 27300 | 27250 | 19 |
| 341 | 20231107 | 125400 | 6291205450 | 27250 | 27250 | 27300 | 27200 | 358 |
| 342 | 20231107 | 125300 | 6281442900 | 27250 | 27300 | 27300 | 27250 | 172 |
| 343 | 20231107 | 125200 | 6276755400 | 27300 | 27250 | 27300 | 27250 | 14 |
| 344 | 20231107 | 125100 | 6276373550 | 27250 | 27250 | 27300 | 27250 | 110 |
| 345 | 20231107 | 125000 | 6273375650 | 27250 | 27250 | 27250 | 27250 | 613 |
| 346 | 20231107 | 124900 | 6256671400 | 27300 | 27250 | 27300 | 27200 | 116 |
| 347 | 20231107 | 124800 | 6253512750 | 27200 | 27200 | 27300 | 27200 | 703 |
| 348 | 20231107 | 124700 | 6234377600 | 27200 | 27250 | 27250 | 27200 | 143 |
| 349 | 20231107 | 124600 | 6230487800 | 27200 | 27150 | 27200 | 27100 | 1002 |
| 350 | 20231107 | 124500 | 6203275350 | 27150 | 27200 | 27200 | 27150 | 16 |
| 351 | 20231107 | 124400 | 6202840500 | 27150 | 27200 | 27200 | 27150 | 69 |
| 352 | 20231107 | 124300 | 6200965900 | 27200 | 27200 | 27200 | 27150 | 235 |
| 353 | 20231107 | 124200 | 6194579100 | 27150 | 27200 | 27200 | 27150 | 252 |
| 354 | 20231107 | 124100 | 6187730100 | 27150 | 27200 | 27200 | 27150 | 1671 |
| 355 | 20231107 | 124000 | 6142324600 | 27200 | 27250 | 27250 | 27200 | 69 |
| 356 | 20231107 | 123900 | 6140444700 | 27250 | 27200 | 27300 | 27200 | 572 |
| 357 | 20231107 | 123800 | 6124864000 | 27200 | 27200 | 27200 | 27200 | 7 |
| 358 | 20231107 | 123700 | 6124673600 | 27300 | 27250 | 27300 | 27250 | 183 |
| 359 | 20231107 | 123600 | 6119682850 | 27250 | 27300 | 27300 | 27250 | 122 |
| 360 | 20231107 | 123500 | 6116358000 | 27250 | 27300 | 27300 | 27200 | 172 |
| 361 | 20231107 | 123400 | 6111673150 | 27250 | 27300 | 27350 | 27250 | 1165 |
| 362 | 20231107 | 123300 | 6079857350 | 27250 | 27200 | 27300 | 27200 | 622 |
| 363 | 20231107 | 123200 | 6062910850 | 27250 | 27250 | 27250 | 27250 | 147 |
| 364 | 20231107 | 123100 | 6058905100 | 27250 | 27200 | 27250 | 27200 | 1389 |
| 365 | 20231107 | 123000 | 6021104500 | 27150 | 27200 | 27200 | 27150 | 501 |
| 366 | 20231107 | 122900 | 6007477350 | 27150 | 27200 | 27200 | 27150 | 196 |
| 367 | 20231107 | 122800 | 6002151650 | 27150 | 27200 | 27200 | 27150 | 125 |
| 368 | 20231107 | 122700 | 5998752800 | 27150 | 27200 | 27200 | 27150 | 115 |
| 369 | 20231107 | 122600 | 5995629800 | 27200 | 27200 | 27200 | 27200 | 275 |
| 370 | 20231107 | 122500 | 5988149800 | 27200 | 27200 | 27200 | 27200 | 72 |
| 371 | 20231107 | 122400 | 5986191400 | 27200 | 27250 | 27300 | 27200 | 192 |
| 372 | 20231107 | 122300 | 5980954100 | 27250 | 27200 | 27250 | 27200 | 642 |
| 373 | 20231107 | 122200 | 5963478500 | 27150 | 27150 | 27150 | 27150 | 30 |
| 374 | 20231107 | 122100 | 5962664000 | 27200 | 27250 | 27250 | 27200 | 1117 |
| 375 | 20231107 | 122000 | 5932228950 | 27200 | 27200 | 27200 | 27200 | 186 |
| 376 | 20231107 | 121900 | 5927169750 | 27150 | 27250 | 27250 | 27150 | 1213 |
| 377 | 20231107 | 121800 | 5894217500 | 27200 | 27200 | 27250 | 27200 | 1137 |
| 378 | 20231107 | 121700 | 5863287250 | 27200 | 27200 | 27250 | 27150 | 2062 |
| 379 | 20231107 | 121600 | 5807174350 | 27200 | 27150 | 27200 | 27100 | 6581 |
| 380 | 20231107 | 121500 | 5628785950 | 27150 | 27150 | 27200 | 27150 | 704 |
| 381 | 20231107 | 121400 | 5609669450 | 27150 | 27150 | 27200 | 27150 | 870 |
| 382 | 20231107 | 121300 | 5586011150 | 27100 | 27200 | 27200 | 27100 | 875 |
| 383 | 20231107 | 121200 | 5562245900 | 27150 | 27150 | 27200 | 27150 | 1130 |
| 384 | 20231107 | 121100 | 5531565900 | 27150 | 27200 | 27200 | 27150 | 579 |
| 385 | 20231107 | 121000 | 5515842250 | 27200 | 27200 | 27200 | 27150 | 2973 |
| 386 | 20231107 | 120900 | 5435037150 | 27200 | 27250 | 27300 | 27200 | 589 |
| 387 | 20231107 | 120800 | 5418996550 | 27250 | 27250 | 27250 | 27250 | 1767 |
| 388 | 20231107 | 120700 | 5370845800 | 27250 | 27300 | 27300 | 27250 | 658 |
| 389 | 20231107 | 120600 | 5352913450 | 27300 | 27300 | 27350 | 27300 | 16 |
| 390 | 20231107 | 120500 | 5352476250 | 27350 | 27300 | 27350 | 27250 | 1326 |
| 391 | 20231107 | 120400 | 5316251600 | 27300 | 27300 | 27350 | 27250 | 732 |
| 392 | 20231107 | 120300 | 5296288350 | 27350 | 27300 | 27350 | 27250 | 1732 |
| 393 | 20231107 | 120200 | 5249037800 | 27350 | 27350 | 27350 | 27350 | 251 |
| 394 | 20231107 | 120100 | 5242172950 | 27400 | 27400 | 27450 | 27350 | 307 |
| 395 | 20231107 | 120000 | 5233766050 | 27400 | 27400 | 27400 | 27350 | 89 |
| 396 | 20231107 | 115900 | 5231327550 | 27400 | 27400 | 27400 | 27350 | 26 |
| 397 | 20231107 | 115800 | 5230615300 | 27450 | 27450 | 27450 | 27450 | 314 |
| 398 | 20231107 | 115700 | 5221996000 | 27400 | 27350 | 27400 | 27350 | 640 |
| 399 | 20231107 | 115600 | 5204471050 | 27350 | 27350 | 27350 | 27350 | 26 |
| 400 | 20231107 | 115500 | 5203759950 | 27350 | 27450 | 27450 | 27350 | 1094 |
| 401 | 20231107 | 115400 | 5173835100 | 27500 | 27400 | 27500 | 27400 | 244 |
| 402 | 20231107 | 115300 | 5167139200 | 27400 | 27400 | 27400 | 27400 | 196 |
| 403 | 20231107 | 115200 | 5161768800 | 27350 | 27350 | 27350 | 27350 | 150 |
| 404 | 20231107 | 115100 | 5157666300 | 27450 | 27400 | 27450 | 27400 | 797 |
| 405 | 20231107 | 115000 | 5135826550 | 27400 | 27350 | 27400 | 27350 | 164 |
| 406 | 20231107 | 114900 | 5131335950 | 27400 | 27400 | 27400 | 27400 | 373 |
| 407 | 20231107 | 114800 | 5121115750 | 27400 | 27350 | 27400 | 27350 | 76 |
| 408 | 20231107 | 114700 | 5119034850 | 27400 | 27400 | 27400 | 27400 | 8 |
| 409 | 20231107 | 114600 | 5118815650 | 27450 | 27400 | 27450 | 27350 | 629 |
| 410 | 20231107 | 114500 | 5101589600 | 27400 | 27350 | 27450 | 27300 | 1321 |
| 411 | 20231107 | 114400 | 5065492700 | 27350 | 27350 | 27350 | 27350 | 71 |
| 412 | 20231107 | 114300 | 5063550850 | 27350 | 27400 | 27400 | 27350 | 816 |
| 413 | 20231107 | 114200 | 5041233000 | 27400 | 27400 | 27400 | 27350 | 133 |
| 414 | 20231107 | 114100 | 5037588950 | 27350 | 27350 | 27400 | 27350 | 484 |
| 415 | 20231107 | 114000 | 5024333800 | 27400 | 27350 | 27400 | 27350 | 307 |
| 416 | 20231107 | 113900 | 5015932300 | 27400 | 27400 | 27450 | 27350 | 1885 |
| 417 | 20231107 | 113800 | 4964279300 | 27400 | 27350 | 27400 | 27350 | 110 |
| 418 | 20231107 | 113700 | 4961270450 | 27350 | 27350 | 27350 | 27350 | 462 |
| 419 | 20231107 | 113600 | 4948634750 | 27350 | 27300 | 27400 | 27300 | 886 |
| 420 | 20231107 | 113500 | 4924425500 | 27300 | 27350 | 27350 | 27300 | 1308 |
| 421 | 20231107 | 113400 | 4888704100 | 27400 | 27400 | 27450 | 27350 | 218 |
| 422 | 20231107 | 113300 | 4882732700 | 27450 | 27450 | 27450 | 27450 | 139 |
| 423 | 20231107 | 113200 | 4878917150 | 27400 | 27400 | 27450 | 27400 | 87 |
| 424 | 20231107 | 113100 | 4876530550 | 27500 | 27500 | 27500 | 27350 | 153 |
| 425 | 20231107 | 113000 | 4872329900 | 27350 | 27500 | 27500 | 27350 | 366 |
| 426 | 20231107 | 112900 | 4862315550 | 27400 | 27400 | 27450 | 27400 | 544 |
| 427 | 20231107 | 112800 | 4847394800 | 27400 | 27400 | 27400 | 27350 | 1218 |
| 428 | 20231107 | 112700 | 4814071400 | 27400 | 27400 | 27400 | 27350 | 167 |
| 429 | 20231107 | 112600 | 4809498450 | 27400 | 27450 | 27450 | 27400 | 73 |
| 430 | 20231107 | 112500 | 4807497950 | 27400 | 27450 | 27450 | 27400 | 407 |
| 431 | 20231107 | 112400 | 4796345450 | 27400 | 27450 | 27450 | 27400 | 139 |
| 432 | 20231107 | 112300 | 4792531400 | 27450 | 27450 | 27450 | 27450 | 1 |
| 433 | 20231107 | 112200 | 4792503950 | 27450 | 27400 | 27450 | 27400 | 300 |
| 434 | 20231107 | 112100 | 4784273550 | 27400 | 27450 | 27500 | 27300 | 5589 |
| 435 | 20231107 | 112000 | 4631312550 | 27450 | 27500 | 27500 | 27450 | 240 |
| 436 | 20231107 | 111900 | 4624719550 | 27500 | 27500 | 27500 | 27500 | 6 |
| 437 | 20231107 | 111800 | 4624554550 | 27450 | 27450 | 27550 | 27450 | 463 |
| 438 | 20231107 | 111700 | 4611835400 | 27450 | 27500 | 27500 | 27450 | 331 |
| 439 | 20231107 | 111600 | 4602744450 | 27500 | 27500 | 27550 | 27450 | 2391 |
| 440 | 20231107 | 111500 | 4537089550 | 27450 | 27500 | 27500 | 27450 | 187 |
| 441 | 20231107 | 111400 | 4531947100 | 27500 | 27600 | 27600 | 27450 | 4016 |
| 442 | 20231107 | 111300 | 4421521700 | 27600 | 27550 | 27600 | 27550 | 39 |
| 443 | 20231107 | 111200 | 4420445500 | 27600 | 27600 | 27600 | 27550 | 292 |
| 444 | 20231107 | 111100 | 4412393300 | 27600 | 27550 | 27600 | 27550 | 168 |
| 445 | 20231107 | 111000 | 4407762850 | 27550 | 27600 | 27650 | 27550 | 668 |
| 446 | 20231107 | 110900 | 4389329500 | 27600 | 27550 | 27600 | 27550 | 1401 |
| 447 | 20231107 | 110800 | 4350726250 | 27500 | 27550 | 27550 | 27500 | 334 |
| 448 | 20231107 | 110700 | 4341526200 | 27500 | 27550 | 27550 | 27500 | 705 |
| 449 | 20231107 | 110600 | 4322133050 | 27600 | 27500 | 27650 | 27500 | 564 |
| 450 | 20231107 | 110500 | 4306593250 | 27550 | 27600 | 27600 | 27550 | 1882 |
| 451 | 20231107 | 110400 | 4254706500 | 27600 | 27550 | 27600 | 27550 | 1749 |
| 452 | 20231107 | 110300 | 4206487000 | 27550 | 27600 | 27600 | 27550 | 1156 |
| 453 | 20231107 | 110200 | 4174638800 | 27600 | 27600 | 27600 | 27600 | 75 |
| 454 | 20231107 | 110100 | 4172568800 | 27600 | 27550 | 27600 | 27550 | 1436 |
| 455 | 20231107 | 110000 | 4132992000 | 27600 | 27650 | 27650 | 27600 | 357 |
| 456 | 20231107 | 105900 | 4123137750 | 27600 | 27600 | 27650 | 27600 | 1950 |
| 457 | 20231107 | 105800 | 4069317550 | 27650 | 27650 | 27650 | 27650 | 8 |
| 458 | 20231107 | 105700 | 4069096350 | 27650 | 27650 | 27650 | 27650 | 116 |
| 459 | 20231107 | 105600 | 4065888950 | 27600 | 27650 | 27650 | 27600 | 347 |
| 460 | 20231107 | 105500 | 4056295400 | 27650 | 27700 | 27700 | 27650 | 1444 |
| 461 | 20231107 | 105400 | 4016368300 | 27700 | 27700 | 27700 | 27700 | 122 |
| 462 | 20231107 | 105300 | 4012988900 | 27650 | 27700 | 27700 | 27650 | 122 |
| 463 | 20231107 | 105200 | 4009610550 | 27650 | 27700 | 27700 | 27650 | 3 |
| 464 | 20231107 | 105100 | 4009527500 | 27700 | 27700 | 27700 | 27700 | 441 |
| 465 | 20231107 | 105000 | 3997311800 | 27700 | 27700 | 27800 | 27650 | 1842 |
| 466 | 20231107 | 104900 | 3946247200 | 27700 | 27700 | 27700 | 27700 | 221 |
| 467 | 20231107 | 104800 | 3940125500 | 27700 | 27650 | 27700 | 27650 | 243 |
| 468 | 20231107 | 104700 | 3933399500 | 27650 | 27700 | 27700 | 27650 | 483 |
| 469 | 20231107 | 104600 | 3920021500 | 27700 | 27750 | 27750 | 27700 | 341 |
| 470 | 20231107 | 104500 | 3910568200 | 27750 | 27750 | 27750 | 27700 | 242 |
| 471 | 20231107 | 104400 | 3903853700 | 27750 | 27750 | 27800 | 27700 | 47 |
| 472 | 20231107 | 104300 | 3902550650 | 27800 | 27750 | 27800 | 27750 | 3 |
| 473 | 20231107 | 104200 | 3902467350 | 27800 | 27700 | 27800 | 27700 | 387 |
| 474 | 20231107 | 104100 | 3891725200 | 27700 | 27750 | 27750 | 27700 | 636 |
| 475 | 20231107 | 104000 | 3874077850 | 27800 | 27800 | 27800 | 27800 | 13 |
| 476 | 20231107 | 103900 | 3873716450 | 27800 | 27750 | 27850 | 27750 | 1697 |
| 477 | 20231107 | 103800 | 3826534000 | 27800 | 27800 | 27800 | 27700 | 3641 |
| 478 | 20231107 | 103700 | 3725610000 | 27800 | 27800 | 27800 | 27750 | 85 |
| 479 | 20231107 | 103600 | 3723247050 | 27750 | 27750 | 27800 | 27750 | 200 |
| 480 | 20231107 | 103500 | 3717690650 | 27750 | 27800 | 27800 | 27700 | 541 |
| 481 | 20231107 | 103400 | 3702689850 | 27750 | 27800 | 27800 | 27750 | 277 |
| 482 | 20231107 | 103300 | 3694996750 | 27800 | 27800 | 27850 | 27800 | 228 |
| 483 | 20231107 | 103200 | 3688656950 | 27850 | 27800 | 27850 | 27800 | 2473 |
| 484 | 20231107 | 103100 | 3619889200 | 27850 | 27800 | 27850 | 27800 | 408 |
| 485 | 20231107 | 103000 | 3608527600 | 27850 | 27800 | 27850 | 27800 | 57 |
| 486 | 20231107 | 102900 | 3606941700 | 27800 | 27850 | 27850 | 27800 | 434 |
| 487 | 20231107 | 102800 | 3594857050 | 27850 | 27850 | 27900 | 27850 | 247 |
| 488 | 20231107 | 102700 | 3587965900 | 27900 | 27850 | 27900 | 27800 | 706 |
| 489 | 20231107 | 102600 | 3568279950 | 27850 | 27800 | 27850 | 27800 | 855 |
| 490 | 20231107 | 102500 | 3544469850 | 27850 | 27800 | 27850 | 27800 | 218 |
| 491 | 20231107 | 102400 | 3538409100 | 27800 | 27800 | 27850 | 27700 | 847 |
| 492 | 20231107 | 102300 | 3514876550 | 27800 | 27800 | 27850 | 27800 | 544 |
| 493 | 20231107 | 102200 | 3499727950 | 27800 | 27800 | 27850 | 27800 | 24 |
| 494 | 20231107 | 102100 | 3499060500 | 27800 | 27750 | 27800 | 27750 | 682 |
| 495 | 20231107 | 102000 | 3480103850 | 27750 | 27750 | 27800 | 27700 | 514 |
| 496 | 20231107 | 101900 | 3465837500 | 27650 | 27750 | 27750 | 27650 | 204 |
| 497 | 20231107 | 101800 | 3460191300 | 27750 | 27750 | 27800 | 27700 | 2184 |
| 498 | 20231107 | 101700 | 3399542250 | 27750 | 27750 | 27750 | 27750 | 172 |
| 499 | 20231107 | 101600 | 3394769250 | 27750 | 27800 | 27800 | 27700 | 134 |
| 500 | 20231107 | 101500 | 3391047150 | 27700 | 27750 | 27800 | 27700 | 354 |
| 501 | 20231107 | 101400 | 3381229550 | 27750 | 27700 | 27750 | 27650 | 1351 |
| 502 | 20231107 | 101300 | 3343779300 | 27650 | 27650 | 27700 | 27650 | 633 |
| 503 | 20231107 | 101200 | 3326249400 | 27650 | 27700 | 27700 | 27600 | 1438 |
| 504 | 20231107 | 101100 | 3286500850 | 27700 | 27700 | 27700 | 27650 | 274 |
| 505 | 20231107 | 101000 | 3278913100 | 27700 | 27600 | 27750 | 27600 | 645 |
| 506 | 20231107 | 100900 | 3261055850 | 27650 | 27700 | 27750 | 27650 | 595 |
| 507 | 20231107 | 100800 | 3244583700 | 27750 | 27750 | 27750 | 27700 | 497 |
| 508 | 20231107 | 100700 | 3230803450 | 27700 | 27700 | 27800 | 27700 | 766 |
| 509 | 20231107 | 100600 | 3209554950 | 27750 | 27750 | 27750 | 27600 | 782 |
| 510 | 20231107 | 100500 | 3187877250 | 27700 | 27800 | 27800 | 27600 | 5156 |
| 511 | 20231107 | 100400 | 3045077100 | 27800 | 27850 | 27850 | 27800 | 548 |
| 512 | 20231107 | 100300 | 3029834350 | 27850 | 27800 | 27850 | 27800 | 497 |
| 513 | 20231107 | 100200 | 3016017200 | 27850 | 27850 | 27850 | 27800 | 154 |
| 514 | 20231107 | 100100 | 3011728700 | 27850 | 27800 | 27850 | 27750 | 533 |
| 515 | 20231107 | 100000 | 2996891300 | 27800 | 27800 | 27800 | 27750 | 962 |
| 516 | 20231107 | 095900 | 2970159400 | 27800 | 27750 | 27800 | 27750 | 172 |
| 517 | 20231107 | 095800 | 2965384550 | 27750 | 27700 | 27800 | 27700 | 772 |
| 518 | 20231107 | 095700 | 2943959200 | 27700 | 27600 | 27750 | 27600 | 339 |
| 519 | 20231107 | 095600 | 2934573500 | 27650 | 27700 | 27700 | 27650 | 134 |
| 520 | 20231107 | 095500 | 2930865800 | 27700 | 27600 | 27700 | 27600 | 624 |
| 521 | 20231107 | 095400 | 2913610400 | 27600 | 27600 | 27600 | 27600 | 85 |
| 522 | 20231107 | 095300 | 2911264400 | 27600 | 27600 | 27650 | 27600 | 405 |
| 523 | 20231107 | 095200 | 2900086100 | 27650 | 27600 | 27650 | 27600 | 157 |
| 524 | 20231107 | 095100 | 2895750100 | 27600 | 27600 | 27650 | 27550 | 447 |
| 525 | 20231107 | 095000 | 2883414300 | 27600 | 27650 | 27650 | 27600 | 163 |
| 526 | 20231107 | 094900 | 2878910200 | 27600 | 27600 | 27650 | 27600 | 2553 |
| 527 | 20231107 | 094800 | 2808445450 | 27600 | 27600 | 27600 | 27600 | 1274 |
| 528 | 20231107 | 094700 | 2773283050 | 27600 | 27650 | 27650 | 27550 | 441 |
| 529 | 20231107 | 094600 | 2761114000 | 27650 | 27600 | 27650 | 27550 | 300 |
| 530 | 20231107 | 094500 | 2752834650 | 27600 | 27550 | 27600 | 27550 | 798 |
| 531 | 20231107 | 094400 | 2730819700 | 27600 | 27600 | 27600 | 27550 | 1090 |
| 532 | 20231107 | 094300 | 2700735950 | 27600 | 27600 | 27650 | 27600 | 1142 |
| 533 | 20231107 | 094200 | 2669206550 | 27650 | 27700 | 27700 | 27600 | 318 |
| 534 | 20231107 | 094100 | 2660408600 | 27600 | 27750 | 27750 | 27600 | 837 |
| 535 | 20231107 | 094000 | 2637248800 | 27750 | 27750 | 27750 | 27700 | 1162 |
| 536 | 20231107 | 093900 | 2605060200 | 27700 | 27750 | 27800 | 27700 | 1515 |
| 537 | 20231107 | 093800 | 2563057800 | 27700 | 27650 | 27800 | 27650 | 896 |
| 538 | 20231107 | 093700 | 2538222500 | 27650 | 27750 | 27750 | 27550 | 2108 |
| 539 | 20231107 | 093600 | 2480056950 | 27700 | 27550 | 27750 | 27550 | 1113 |
| 540 | 20231107 | 093500 | 2449307700 | 27600 | 27700 | 27800 | 27550 | 8653 |
| 541 | 20231107 | 093400 | 2209778600 | 27750 | 27750 | 27800 | 27700 | 2381 |
| 542 | 20231107 | 093300 | 2143707650 | 27750 | 27750 | 27800 | 27750 | 1998 |
| 543 | 20231107 | 093200 | 2088259050 | 27750 | 27700 | 27750 | 27700 | 447 |
| 544 | 20231107 | 093100 | 2075871150 | 27650 | 27750 | 27750 | 27650 | 799 |
| 545 | 20231107 | 093000 | 2053730600 | 27750 | 27750 | 27800 | 27700 | 567 |
| 546 | 20231107 | 092900 | 2037980550 | 27750 | 27700 | 27800 | 27700 | 1003 |
| 547 | 20231107 | 092800 | 2010139050 | 27700 | 27650 | 27700 | 27600 | 963 |
| 548 | 20231107 | 092700 | 1983508250 | 27650 | 27850 | 27850 | 27650 | 2636 |
| 549 | 20231107 | 092600 | 1910313750 | 27850 | 28000 | 28050 | 27850 | 1519 |
| 550 | 20231107 | 092500 | 1867845700 | 28000 | 28000 | 28050 | 27950 | 678 |
| 551 | 20231107 | 092400 | 1848862150 | 27950 | 27900 | 28000 | 27900 | 567 |
| 552 | 20231107 | 092300 | 1833014350 | 27900 | 27900 | 27950 | 27900 | 458 |
| 553 | 20231107 | 092200 | 1820228050 | 27900 | 27850 | 27950 | 27800 | 2420 |
| 554 | 20231107 | 092100 | 1752771100 | 27850 | 27900 | 27900 | 27850 | 404 |
| 555 | 20231107 | 092000 | 1741506050 | 27900 | 27900 | 27900 | 27850 | 643 |
| 556 | 20231107 | 091900 | 1723567350 | 27900 | 27900 | 27900 | 27850 | 790 |
| 557 | 20231107 | 091800 | 1701536550 | 27850 | 27900 | 27950 | 27850 | 965 |
| 558 | 20231107 | 091700 | 1674618350 | 27900 | 27900 | 27950 | 27850 | 1401 |
| 559 | 20231107 | 091600 | 1635520550 | 27850 | 27900 | 27950 | 27850 | 737 |
| 560 | 20231107 | 091500 | 1614958600 | 27900 | 27850 | 27950 | 27850 | 598 |
| 561 | 20231107 | 091400 | 1598292700 | 27850 | 27850 | 27900 | 27800 | 558 |
| 562 | 20231107 | 091300 | 1582774250 | 27850 | 27650 | 27850 | 27650 | 949 |
| 563 | 20231107 | 091200 | 1556440200 | 27650 | 27700 | 27850 | 27650 | 3214 |
| 564 | 20231107 | 091100 | 1467331500 | 27700 | 27700 | 27700 | 27600 | 2826 |
| 565 | 20231107 | 091000 | 1389242600 | 27650 | 27700 | 27700 | 27600 | 1973 |
| 566 | 20231107 | 090900 | 1334656900 | 27700 | 27700 | 27800 | 27650 | 2446 |
| 567 | 20231107 | 090800 | 1266836000 | 27700 | 27750 | 27850 | 27700 | 2504 |
| 568 | 20231107 | 090700 | 1197376700 | 27800 | 27600 | 27800 | 27600 | 1473 |
| 569 | 20231107 | 090600 | 1156607000 | 27650 | 27550 | 27750 | 27500 | 1862 |
| 570 | 20231107 | 090500 | 1105203600 | 27550 | 27450 | 27550 | 27350 | 4108 |
| 571 | 20231107 | 090400 | 992374450 | 27450 | 27450 | 27550 | 27400 | 4026 |
| 572 | 20231107 | 090300 | 881773550 | 27400 | 27600 | 27600 | 27400 | 3157 |
| 573 | 20231107 | 090200 | 795003800 | 27550 | 27350 | 27750 | 27350 | 3501 |
| 574 | 20231107 | 090100 | 698542150 | 27400 | 27650 | 27650 | 27250 | 8141 |
| 575 | 20231107 | 090000 | 474666500 | 27650 | 28000 | 28000 | 27600 | 15509 |