32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 13682 |
| 3 | 20231107 | 184300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20231107 | 184200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20231107 | 184100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20231107 | 184000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20231107 | 183900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20231107 | 183800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20231107 | 183700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20231107 | 183600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20231107 | 183500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20231107 | 183400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20231107 | 183300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20231107 | 183200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20231107 | 183100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20231107 | 183000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20231107 | 182900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20231107 | 182800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20231107 | 182700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20231107 | 182600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20231107 | 182500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20231107 | 182400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20231107 | 182300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20231107 | 182200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20231107 | 182100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20231107 | 182000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20231107 | 181900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20231107 | 181800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20231107 | 181700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20231107 | 181600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20231107 | 181500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20231107 | 181400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 13682 |
| 33 | 20231107 | 181300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20231107 | 181200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20231107 | 181100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20231107 | 181000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20231107 | 180900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20231107 | 180800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20231107 | 180700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20231107 | 180600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20231107 | 180500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20231107 | 180400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20231107 | 180300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20231107 | 180200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20231107 | 180100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20231107 | 180000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20231107 | 175900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20231107 | 175800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20231107 | 175700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20231107 | 175600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20231107 | 175500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20231107 | 175400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20231107 | 175300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20231107 | 175200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20231107 | 175100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20231107 | 175000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20231107 | 174900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20231107 | 174800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20231107 | 174700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20231107 | 174600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20231107 | 174500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20231107 | 174400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 13682 |
| 63 | 20231107 | 174300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20231107 | 174200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20231107 | 174100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20231107 | 174000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20231107 | 173900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20231107 | 173800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20231107 | 173700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20231107 | 173600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20231107 | 173500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20231107 | 173400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20231107 | 173300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20231107 | 173200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20231107 | 173100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20231107 | 173000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20231107 | 172900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20231107 | 172800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20231107 | 172700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20231107 | 172600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20231107 | 172500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20231107 | 172400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20231107 | 172300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20231107 | 172200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20231107 | 172100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20231107 | 172000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20231107 | 171900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20231107 | 171800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20231107 | 171700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20231107 | 171600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20231107 | 171500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20231107 | 171400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 13682 |
| 93 | 20231107 | 171300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20231107 | 171200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20231107 | 171100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20231107 | 171000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20231107 | 170900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20231107 | 170800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20231107 | 170700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20231107 | 170600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20231107 | 170500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20231107 | 170400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20231107 | 170300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20231107 | 170200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20231107 | 170100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20231107 | 170000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20231107 | 165900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20231107 | 165800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20231107 | 165700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20231107 | 165600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20231107 | 165500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20231107 | 165400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20231107 | 165300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20231107 | 165200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20231107 | 165100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20231107 | 165000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20231107 | 164900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20231107 | 164800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20231107 | 164700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20231107 | 164600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20231107 | 164500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20231107 | 164400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 13682 |
| 123 | 20231107 | 164300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20231107 | 164200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20231107 | 164100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20231107 | 164000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20231107 | 163900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20231107 | 163800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20231107 | 163700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20231107 | 163600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20231107 | 163500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20231107 | 163400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20231107 | 163300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20231107 | 163200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20231107 | 163100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20231107 | 163000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20231107 | 162900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20231107 | 162800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20231107 | 162700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20231107 | 162600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20231107 | 162500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20231107 | 162400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20231107 | 162300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20231107 | 162200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20231107 | 162100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20231107 | 162000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20231107 | 161900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20231107 | 161800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20231107 | 161700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20231107 | 161600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20231107 | 161500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20231107 | 161400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 13682 |
| 153 | 20231107 | 161300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20231107 | 161200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20231107 | 161100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20231107 | 161000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20231107 | 160900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20231107 | 160800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20231107 | 160700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20231107 | 160600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20231107 | 160500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20231107 | 160400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20231107 | 160300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20231107 | 160200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20231107 | 160100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20231107 | 160000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20231107 | 155900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20231107 | 155800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20231107 | 155700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20231107 | 155600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20231107 | 155500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20231107 | 155400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20231107 | 155300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20231107 | 155200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20231107 | 155100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20231107 | 155000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20231107 | 154900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20231107 | 154800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20231107 | 154700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20231107 | 154600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20231107 | 154500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20231107 | 154400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 13682 |
| 183 | 20231107 | 154300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20231107 | 154200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20231107 | 154100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20231107 | 154000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20231107 | 153900 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20231107 | 153800 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20231107 | 153700 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20231107 | 153600 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20231107 | 153500 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20231107 | 153400 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20231107 | 153300 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20231107 | 153200 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20231107 | 153100 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20231107 | 153000 | 23492838200 | 34100 | 34100 | 34100 | 34100 | 13682 |
| 197 | 20231107 | 152900 | 23026282000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20231107 | 152800 | 23026282000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20231107 | 152700 | 23026282000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20231107 | 152600 | 23026282000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20231107 | 152500 | 23026282000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20231107 | 152400 | 23026282000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20231107 | 152300 | 23026282000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20231107 | 152200 | 23026282000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20231107 | 152100 | 23026282000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20231107 | 152000 | 23026282000 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20231107 | 151900 | 23026282000 | 34300 | 34250 | 34300 | 34100 | 3961 |
| 208 | 20231107 | 151800 | 22890821450 | 34250 | 34300 | 34350 | 34200 | 3052 |
| 209 | 20231107 | 151700 | 22786210100 | 34300 | 34300 | 34350 | 34250 | 2862 |
| 210 | 20231107 | 151600 | 22688037300 | 34300 | 34200 | 34300 | 34200 | 1628 |
| 211 | 20231107 | 151500 | 22632279700 | 34200 | 34250 | 34300 | 34200 | 1936 |
| 212 | 20231107 | 151400 | 22565996600 | 34250 | 34350 | 34350 | 34250 | 3195 |
| 213 | 20231107 | 151300 | 22456387400 | 34350 | 34300 | 34350 | 34250 | 2069 |
| 214 | 20231107 | 151200 | 22385364050 | 34300 | 34200 | 34300 | 34150 | 1249 |
| 215 | 20231107 | 151100 | 22342596150 | 34150 | 34100 | 34200 | 34100 | 1275 |
| 216 | 20231107 | 151000 | 22299077200 | 34100 | 34100 | 34150 | 34100 | 2677 |
| 217 | 20231107 | 150900 | 22207780650 | 34150 | 34200 | 34200 | 34050 | 1924 |
| 218 | 20231107 | 150800 | 22142087550 | 34200 | 34200 | 34250 | 34150 | 2715 |
| 219 | 20231107 | 150700 | 22049202250 | 34200 | 34300 | 34300 | 34200 | 2230 |
| 220 | 20231107 | 150600 | 21972819650 | 34350 | 34300 | 34350 | 34250 | 1989 |
| 221 | 20231107 | 150500 | 21904535000 | 34300 | 34350 | 34450 | 34300 | 5670 |
| 222 | 20231107 | 150400 | 21709501650 | 34350 | 34200 | 34400 | 34150 | 3504 |
| 223 | 20231107 | 150300 | 21589338600 | 34300 | 34400 | 34450 | 34200 | 4064 |
| 224 | 20231107 | 150200 | 21449635150 | 34450 | 34300 | 34500 | 34300 | 12937 |
| 225 | 20231107 | 150100 | 21004938450 | 34300 | 34150 | 34300 | 34150 | 7565 |
| 226 | 20231107 | 150000 | 20746172850 | 34150 | 34100 | 34150 | 34050 | 8229 |
| 227 | 20231107 | 145900 | 20465710250 | 34050 | 33850 | 34050 | 33850 | 8665 |
| 228 | 20231107 | 145800 | 20171231450 | 33900 | 33950 | 33950 | 33750 | 8184 |
| 229 | 20231107 | 145700 | 19894229150 | 33950 | 33750 | 33950 | 33700 | 4141 |
| 230 | 20231107 | 145600 | 19754048200 | 33750 | 33750 | 33800 | 33750 | 441 |
| 231 | 20231107 | 145500 | 19739163900 | 33750 | 33800 | 33850 | 33750 | 404 |
| 232 | 20231107 | 145400 | 19725508250 | 33850 | 33850 | 33850 | 33800 | 45 |
| 233 | 20231107 | 145300 | 19723986450 | 33800 | 33800 | 33850 | 33800 | 618 |
| 234 | 20231107 | 145200 | 19703067800 | 33850 | 33700 | 33850 | 33700 | 826 |
| 235 | 20231107 | 145100 | 19675160200 | 33750 | 33700 | 33750 | 33700 | 444 |
| 236 | 20231107 | 145000 | 19660191800 | 33700 | 33750 | 33750 | 33700 | 63 |
| 237 | 20231107 | 144900 | 19658066050 | 33750 | 33700 | 33750 | 33700 | 216 |
| 238 | 20231107 | 144800 | 19650783050 | 33750 | 33650 | 33750 | 33600 | 465 |
| 239 | 20231107 | 144700 | 19635137150 | 33700 | 33700 | 33750 | 33650 | 1522 |
| 240 | 20231107 | 144600 | 19583854500 | 33750 | 33750 | 33800 | 33750 | 683 |
| 241 | 20231107 | 144500 | 19560802900 | 33800 | 33800 | 33800 | 33750 | 43 |
| 242 | 20231107 | 144400 | 19559350550 | 33850 | 33850 | 33850 | 33750 | 873 |
| 243 | 20231107 | 144300 | 19529838650 | 33800 | 33800 | 33800 | 33750 | 936 |
| 244 | 20231107 | 144200 | 19498202300 | 33800 | 33800 | 33800 | 33750 | 120 |
| 245 | 20231107 | 144100 | 19494146950 | 33800 | 33750 | 33800 | 33750 | 36 |
| 246 | 20231107 | 144000 | 19492931050 | 33750 | 33750 | 33750 | 33700 | 640 |
| 247 | 20231107 | 143900 | 19471331400 | 33800 | 33800 | 33800 | 33750 | 316 |
| 248 | 20231107 | 143800 | 19460665700 | 33800 | 33700 | 33800 | 33700 | 580 |
| 249 | 20231107 | 143700 | 19441091750 | 33700 | 33700 | 33700 | 33700 | 105 |
| 250 | 20231107 | 143600 | 19437553250 | 33650 | 33750 | 33750 | 33650 | 210 |
| 251 | 20231107 | 143500 | 19430479300 | 33750 | 33650 | 33750 | 33650 | 899 |
| 252 | 20231107 | 143400 | 19400198300 | 33650 | 33600 | 33650 | 33600 | 64 |
| 253 | 20231107 | 143300 | 19398046850 | 33600 | 33600 | 33650 | 33550 | 776 |
| 254 | 20231107 | 143200 | 19371970050 | 33600 | 33650 | 33650 | 33600 | 235 |
| 255 | 20231107 | 143100 | 19364073200 | 33600 | 33600 | 33650 | 33600 | 490 |
| 256 | 20231107 | 143000 | 19347593250 | 33600 | 33600 | 33650 | 33600 | 98 |
| 257 | 20231107 | 142900 | 19344299800 | 33600 | 33550 | 33650 | 33550 | 109 |
| 258 | 20231107 | 142800 | 19340640200 | 33550 | 33600 | 33600 | 33500 | 2756 |
| 259 | 20231107 | 142700 | 19248174150 | 33750 | 33600 | 33750 | 33550 | 1056 |
| 260 | 20231107 | 142600 | 19212666700 | 33550 | 33700 | 33700 | 33550 | 1679 |
| 261 | 20231107 | 142500 | 19156243500 | 33650 | 33650 | 33750 | 33600 | 451 |
| 262 | 20231107 | 142400 | 19141059950 | 33750 | 33600 | 33750 | 33600 | 219 |
| 263 | 20231107 | 142300 | 19133691600 | 33650 | 33600 | 33700 | 33600 | 217 |
| 264 | 20231107 | 142200 | 19126391200 | 33600 | 33750 | 33750 | 33600 | 1026 |
| 265 | 20231107 | 142100 | 19091841450 | 33750 | 33700 | 33750 | 33650 | 79 |
| 266 | 20231107 | 142000 | 19089178750 | 33700 | 33650 | 33750 | 33600 | 316 |
| 267 | 20231107 | 141900 | 19078539350 | 33750 | 33650 | 33750 | 33600 | 121 |
| 268 | 20231107 | 141800 | 19074461950 | 33750 | 33650 | 33750 | 33650 | 1156 |
| 269 | 20231107 | 141700 | 19035549500 | 33750 | 33750 | 33750 | 33650 | 280 |
| 270 | 20231107 | 141600 | 19026113000 | 33800 | 33700 | 33800 | 33650 | 923 |
| 271 | 20231107 | 141500 | 18994984700 | 33700 | 33650 | 33700 | 33650 | 718 |
| 272 | 20231107 | 141400 | 18970795100 | 33650 | 33700 | 33700 | 33650 | 855 |
| 273 | 20231107 | 141300 | 18942012800 | 33700 | 33700 | 33700 | 33650 | 274 |
| 274 | 20231107 | 141200 | 18932782650 | 33700 | 33700 | 33750 | 33650 | 207 |
| 275 | 20231107 | 141100 | 18925810400 | 33650 | 33600 | 33650 | 33600 | 1283 |
| 276 | 20231107 | 141000 | 18882677600 | 33650 | 33650 | 33650 | 33600 | 151 |
| 277 | 20231107 | 140900 | 18877603500 | 33650 | 33600 | 33650 | 33600 | 444 |
| 278 | 20231107 | 140800 | 18862684400 | 33650 | 33650 | 33650 | 33600 | 284 |
| 279 | 20231107 | 140700 | 18853128700 | 33650 | 33700 | 33700 | 33650 | 217 |
| 280 | 20231107 | 140600 | 18845820750 | 33750 | 33750 | 33750 | 33700 | 663 |
| 281 | 20231107 | 140500 | 18823458650 | 33750 | 33750 | 33800 | 33750 | 954 |
| 282 | 20231107 | 140400 | 18791260550 | 33750 | 33800 | 33800 | 33750 | 21 |
| 283 | 20231107 | 140300 | 18790551400 | 33750 | 33800 | 33800 | 33750 | 124 |
| 284 | 20231107 | 140200 | 18786365700 | 33750 | 33750 | 33800 | 33750 | 466 |
| 285 | 20231107 | 140100 | 18770634100 | 33800 | 33750 | 33800 | 33700 | 606 |
| 286 | 20231107 | 140000 | 18750203550 | 33750 | 33750 | 33800 | 33700 | 804 |
| 287 | 20231107 | 135900 | 18723072400 | 33750 | 33750 | 33800 | 33750 | 308 |
| 288 | 20231107 | 135800 | 18712676300 | 33750 | 33700 | 33800 | 33700 | 241 |
| 289 | 20231107 | 135700 | 18704540900 | 33750 | 33700 | 33800 | 33700 | 348 |
| 290 | 20231107 | 135600 | 18692799600 | 33700 | 33750 | 33800 | 33700 | 176 |
| 291 | 20231107 | 135500 | 18686864800 | 33750 | 33750 | 33800 | 33750 | 247 |
| 292 | 20231107 | 135400 | 18678520550 | 33750 | 33700 | 33750 | 33700 | 418 |
| 293 | 20231107 | 135300 | 18664431300 | 33750 | 33750 | 33800 | 33650 | 1734 |
| 294 | 20231107 | 135200 | 18605903950 | 33750 | 33700 | 33750 | 33700 | 328 |
| 295 | 20231107 | 135100 | 18594842800 | 33700 | 33550 | 33700 | 33550 | 896 |
| 296 | 20231107 | 135000 | 18564723100 | 33600 | 33600 | 33650 | 33600 | 1002 |
| 297 | 20231107 | 134900 | 18531055100 | 33600 | 33750 | 33750 | 33600 | 783 |
| 298 | 20231107 | 134800 | 18504696650 | 33750 | 33700 | 33750 | 33700 | 993 |
| 299 | 20231107 | 134700 | 18471226400 | 33700 | 33650 | 33700 | 33650 | 166 |
| 300 | 20231107 | 134600 | 18465639850 | 33700 | 33700 | 33750 | 33650 | 794 |
| 301 | 20231107 | 134500 | 18438878450 | 33700 | 33750 | 33750 | 33650 | 365 |
| 302 | 20231107 | 134400 | 18426579050 | 33800 | 33700 | 33800 | 33650 | 3993 |
| 303 | 20231107 | 134300 | 18291917700 | 33650 | 33650 | 33700 | 33600 | 1857 |
| 304 | 20231107 | 134200 | 18229444700 | 33650 | 33600 | 33650 | 33550 | 189 |
| 305 | 20231107 | 134100 | 18223091100 | 33600 | 33550 | 33600 | 33550 | 315 |
| 306 | 20231107 | 134000 | 18212508750 | 33550 | 33550 | 33600 | 33550 | 159 |
| 307 | 20231107 | 133900 | 18207173900 | 33600 | 33550 | 33650 | 33550 | 868 |
| 308 | 20231107 | 133800 | 18178051800 | 33650 | 33600 | 33650 | 33550 | 1193 |
| 309 | 20231107 | 133700 | 18137974900 | 33650 | 33650 | 33700 | 33600 | 1194 |
| 310 | 20231107 | 133600 | 18097800350 | 33700 | 33700 | 33700 | 33650 | 268 |
| 311 | 20231107 | 133500 | 18088781650 | 33700 | 33650 | 33700 | 33650 | 1195 |
| 312 | 20231107 | 133400 | 18048569650 | 33700 | 33650 | 33700 | 33600 | 404 |
| 313 | 20231107 | 133300 | 18034978650 | 33650 | 33650 | 33650 | 33600 | 85 |
| 314 | 20231107 | 133200 | 18032120100 | 33650 | 33650 | 33700 | 33650 | 554 |
| 315 | 20231107 | 133100 | 18013477600 | 33650 | 33600 | 33650 | 33550 | 366 |
| 316 | 20231107 | 133000 | 18001184450 | 33650 | 33500 | 33650 | 33500 | 331 |
| 317 | 20231107 | 132900 | 17990065850 | 33650 | 33500 | 33650 | 33500 | 86 |
| 318 | 20231107 | 132800 | 17987174300 | 33550 | 33650 | 33650 | 33550 | 756 |
| 319 | 20231107 | 132700 | 17961798150 | 33700 | 33600 | 33700 | 33550 | 406 |
| 320 | 20231107 | 132600 | 17948154250 | 33700 | 33500 | 33750 | 33500 | 7064 |
| 321 | 20231107 | 132500 | 17709997350 | 33550 | 33550 | 33650 | 33500 | 218 |
| 322 | 20231107 | 132400 | 17702683650 | 33550 | 33700 | 33700 | 33500 | 1770 |
| 323 | 20231107 | 132300 | 17643088550 | 33700 | 33600 | 33700 | 33600 | 3730 |
| 324 | 20231107 | 132200 | 17517458500 | 33650 | 33650 | 33650 | 33600 | 436 |
| 325 | 20231107 | 132100 | 17502798150 | 33600 | 33600 | 33650 | 33500 | 1555 |
| 326 | 20231107 | 132000 | 17450571750 | 33600 | 33650 | 33650 | 33600 | 119 |
| 327 | 20231107 | 131900 | 17446569900 | 33600 | 33600 | 33650 | 33600 | 3041 |
| 328 | 20231107 | 131800 | 17344391300 | 33600 | 33550 | 33600 | 33550 | 107 |
| 329 | 20231107 | 131700 | 17340800150 | 33550 | 33550 | 33550 | 33550 | 942 |
| 330 | 20231107 | 131600 | 17309196050 | 33550 | 33550 | 33550 | 33500 | 60 |
| 331 | 20231107 | 131500 | 17307185450 | 33550 | 33550 | 33550 | 33500 | 199 |
| 332 | 20231107 | 131400 | 17300512050 | 33550 | 33500 | 33600 | 33500 | 1837 |
| 333 | 20231107 | 131300 | 17238872150 | 33500 | 33500 | 33500 | 33450 | 493 |
| 334 | 20231107 | 131200 | 17222357550 | 33500 | 33400 | 33500 | 33400 | 215 |
| 335 | 20231107 | 131100 | 17215166800 | 33400 | 33400 | 33500 | 33400 | 328 |
| 336 | 20231107 | 131000 | 17204198650 | 33400 | 33500 | 33500 | 33350 | 675 |
| 337 | 20231107 | 130900 | 17181622500 | 33500 | 33350 | 33500 | 33350 | 1186 |
| 338 | 20231107 | 130800 | 17141990250 | 33350 | 33450 | 33450 | 33350 | 378 |
| 339 | 20231107 | 130700 | 17129363250 | 33400 | 33400 | 33400 | 33400 | 30 |
| 340 | 20231107 | 130600 | 17128361250 | 33400 | 33500 | 33500 | 33400 | 1190 |
| 341 | 20231107 | 130500 | 17088515300 | 33500 | 33550 | 33550 | 33500 | 127 |
| 342 | 20231107 | 130400 | 17084260100 | 33550 | 33550 | 33550 | 33500 | 210 |
| 343 | 20231107 | 130300 | 17077221100 | 33550 | 33500 | 33550 | 33500 | 103 |
| 344 | 20231107 | 130200 | 17073770000 | 33550 | 33550 | 33550 | 33500 | 150 |
| 345 | 20231107 | 130100 | 17068742950 | 33500 | 33550 | 33650 | 33500 | 5507 |
| 346 | 20231107 | 130000 | 16883761550 | 33550 | 33550 | 33550 | 33550 | 78 |
| 347 | 20231107 | 125900 | 16881144650 | 33550 | 33550 | 33550 | 33500 | 239 |
| 348 | 20231107 | 125800 | 16873130100 | 33550 | 33550 | 33600 | 33500 | 2066 |
| 349 | 20231107 | 125700 | 16803824400 | 33550 | 33600 | 33650 | 33500 | 2876 |
| 350 | 20231107 | 125600 | 16707218550 | 33600 | 33550 | 33600 | 33550 | 2301 |
| 351 | 20231107 | 125500 | 16629944950 | 33550 | 33550 | 33550 | 33500 | 1075 |
| 352 | 20231107 | 125400 | 16593907050 | 33550 | 33500 | 33550 | 33500 | 1100 |
| 353 | 20231107 | 125300 | 16557052200 | 33450 | 33500 | 33500 | 33450 | 278 |
| 354 | 20231107 | 125200 | 16547752050 | 33500 | 33450 | 33550 | 33400 | 1356 |
| 355 | 20231107 | 125100 | 16502339900 | 33450 | 33500 | 33500 | 33450 | 132 |
| 356 | 20231107 | 125000 | 16497923550 | 33450 | 33450 | 33500 | 33450 | 55 |
| 357 | 20231107 | 124900 | 16496082550 | 33450 | 33400 | 33500 | 33400 | 1076 |
| 358 | 20231107 | 124800 | 16460074200 | 33400 | 33400 | 33400 | 33350 | 62 |
| 359 | 20231107 | 124700 | 16458003900 | 33400 | 33350 | 33400 | 33350 | 432 |
| 360 | 20231107 | 124600 | 16443596200 | 33300 | 33350 | 33350 | 33300 | 81 |
| 361 | 20231107 | 124500 | 16440898800 | 33300 | 33300 | 33350 | 33250 | 344 |
| 362 | 20231107 | 124400 | 16429447450 | 33300 | 33250 | 33300 | 33200 | 477 |
| 363 | 20231107 | 124300 | 16413601800 | 33250 | 33300 | 33300 | 33250 | 505 |
| 364 | 20231107 | 124200 | 16396795150 | 33300 | 33350 | 33350 | 33300 | 245 |
| 365 | 20231107 | 124100 | 16388631250 | 33300 | 33350 | 33350 | 33300 | 251 |
| 366 | 20231107 | 124000 | 16380271500 | 33350 | 33400 | 33450 | 33300 | 4635 |
| 367 | 20231107 | 123900 | 16225499250 | 33400 | 33450 | 33450 | 33400 | 307 |
| 368 | 20231107 | 123800 | 16215243550 | 33450 | 33450 | 33450 | 33400 | 134 |
| 369 | 20231107 | 123700 | 16210762550 | 33400 | 33500 | 33550 | 33400 | 1294 |
| 370 | 20231107 | 123600 | 16167446700 | 33550 | 33550 | 33550 | 33500 | 607 |
| 371 | 20231107 | 123500 | 16147084950 | 33550 | 33450 | 33550 | 33450 | 164 |
| 372 | 20231107 | 123400 | 16141592850 | 33500 | 33500 | 33500 | 33450 | 1317 |
| 373 | 20231107 | 123300 | 16097475550 | 33500 | 33450 | 33500 | 33400 | 416 |
| 374 | 20231107 | 123200 | 16083560400 | 33400 | 33400 | 33450 | 33350 | 647 |
| 375 | 20231107 | 123100 | 16061944550 | 33450 | 33350 | 33450 | 33300 | 638 |
| 376 | 20231107 | 123000 | 16040649000 | 33350 | 33400 | 33400 | 33300 | 112 |
| 377 | 20231107 | 122900 | 16036915900 | 33300 | 33350 | 33350 | 33300 | 780 |
| 378 | 20231107 | 122800 | 16010915500 | 33350 | 33300 | 33350 | 33250 | 533 |
| 379 | 20231107 | 122700 | 15993177100 | 33300 | 33350 | 33350 | 33250 | 334 |
| 380 | 20231107 | 122600 | 15982056100 | 33300 | 33350 | 33350 | 33200 | 1032 |
| 381 | 20231107 | 122500 | 15947701350 | 33350 | 33350 | 33400 | 33350 | 59 |
| 382 | 20231107 | 122400 | 15945732050 | 33350 | 33350 | 33350 | 33300 | 761 |
| 383 | 20231107 | 122300 | 15920356150 | 33300 | 33300 | 33300 | 33100 | 628 |
| 384 | 20231107 | 122200 | 15899503800 | 33100 | 33300 | 33300 | 33100 | 1147 |
| 385 | 20231107 | 122100 | 15861429400 | 33250 | 33300 | 33350 | 33250 | 461 |
| 386 | 20231107 | 122000 | 15846076100 | 33300 | 33300 | 33350 | 33250 | 283 |
| 387 | 20231107 | 121900 | 15836643250 | 33250 | 33300 | 33350 | 33250 | 268 |
| 388 | 20231107 | 121800 | 15827721700 | 33200 | 33200 | 33300 | 33150 | 240 |
| 389 | 20231107 | 121700 | 15819752200 | 33200 | 33200 | 33300 | 33200 | 867 |
| 390 | 20231107 | 121600 | 15790938300 | 33200 | 33150 | 33200 | 33100 | 2050 |
| 391 | 20231107 | 121500 | 15722985650 | 33200 | 33200 | 33250 | 33100 | 2359 |
| 392 | 20231107 | 121400 | 15644841350 | 33200 | 33200 | 33200 | 33150 | 1364 |
| 393 | 20231107 | 121300 | 15599582000 | 33200 | 33150 | 33200 | 33150 | 117 |
| 394 | 20231107 | 121200 | 15595701050 | 33200 | 33250 | 33300 | 33200 | 751 |
| 395 | 20231107 | 121100 | 15570751100 | 33300 | 33150 | 33300 | 33100 | 4195 |
| 396 | 20231107 | 121000 | 15431592900 | 33200 | 33250 | 33250 | 33150 | 2707 |
| 397 | 20231107 | 120900 | 15341745350 | 33250 | 33250 | 33250 | 33200 | 1142 |
| 398 | 20231107 | 120800 | 15303796750 | 33200 | 33250 | 33300 | 33200 | 3618 |
| 399 | 20231107 | 120700 | 15183566050 | 33300 | 33300 | 33300 | 33250 | 1488 |
| 400 | 20231107 | 120600 | 15134077100 | 33300 | 33300 | 33300 | 33250 | 178 |
| 401 | 20231107 | 120500 | 15128150700 | 33250 | 33300 | 33350 | 33250 | 2236 |
| 402 | 20231107 | 120400 | 15053622350 | 33300 | 33350 | 33350 | 33300 | 1628 |
| 403 | 20231107 | 120300 | 14999407950 | 33350 | 33350 | 33350 | 33300 | 1022 |
| 404 | 20231107 | 120200 | 14965357200 | 33350 | 33350 | 33350 | 33300 | 193 |
| 405 | 20231107 | 120100 | 14958930150 | 33300 | 33350 | 33350 | 33300 | 182 |
| 406 | 20231107 | 120000 | 14952865700 | 33300 | 33350 | 33350 | 33250 | 568 |
| 407 | 20231107 | 115900 | 14933951700 | 33350 | 33300 | 33350 | 33250 | 2835 |
| 408 | 20231107 | 115800 | 14839543150 | 33300 | 33350 | 33350 | 33300 | 256 |
| 409 | 20231107 | 115700 | 14831017850 | 33350 | 33350 | 33400 | 33350 | 2805 |
| 410 | 20231107 | 115600 | 14737471050 | 33350 | 33350 | 33400 | 33350 | 101 |
| 411 | 20231107 | 115500 | 14734102550 | 33350 | 33400 | 33400 | 33350 | 387 |
| 412 | 20231107 | 115400 | 14721181950 | 33450 | 33400 | 33450 | 33350 | 1946 |
| 413 | 20231107 | 115300 | 14656237250 | 33400 | 33450 | 33450 | 33400 | 947 |
| 414 | 20231107 | 115200 | 14624595850 | 33450 | 33400 | 33450 | 33400 | 523 |
| 415 | 20231107 | 115100 | 14607127600 | 33400 | 33450 | 33450 | 33400 | 68 |
| 416 | 20231107 | 115000 | 14604856300 | 33450 | 33400 | 33450 | 33400 | 1100 |
| 417 | 20231107 | 114900 | 14568115900 | 33400 | 33400 | 33400 | 33400 | 987 |
| 418 | 20231107 | 114800 | 14535150100 | 33450 | 33400 | 33450 | 33400 | 82 |
| 419 | 20231107 | 114700 | 14532411200 | 33400 | 33500 | 33550 | 33400 | 1860 |
| 420 | 20231107 | 114600 | 14470176000 | 33550 | 33500 | 33550 | 33450 | 579 |
| 421 | 20231107 | 114500 | 14450780000 | 33450 | 33500 | 33500 | 33450 | 95 |
| 422 | 20231107 | 114400 | 14447600550 | 33550 | 33500 | 33550 | 33500 | 204 |
| 423 | 20231107 | 114300 | 14440760950 | 33500 | 33450 | 33500 | 33450 | 74 |
| 424 | 20231107 | 114200 | 14438285300 | 33450 | 33450 | 33500 | 33450 | 155 |
| 425 | 20231107 | 114100 | 14433098250 | 33450 | 33450 | 33450 | 33400 | 980 |
| 426 | 20231107 | 114000 | 14400319700 | 33450 | 33400 | 33450 | 33400 | 309 |
| 427 | 20231107 | 113900 | 14389992950 | 33400 | 33400 | 33400 | 33400 | 170 |
| 428 | 20231107 | 113800 | 14384314950 | 33450 | 33450 | 33450 | 33450 | 257 |
| 429 | 20231107 | 113700 | 14375718300 | 33450 | 33450 | 33450 | 33400 | 578 |
| 430 | 20231107 | 113600 | 14356391200 | 33450 | 33450 | 33450 | 33400 | 502 |
| 431 | 20231107 | 113500 | 14339618850 | 33450 | 33450 | 33450 | 33400 | 1259 |
| 432 | 20231107 | 113400 | 14297565100 | 33450 | 33450 | 33450 | 33400 | 309 |
| 433 | 20231107 | 113300 | 14287231450 | 33450 | 33400 | 33450 | 33400 | 452 |
| 434 | 20231107 | 113200 | 14272125550 | 33450 | 33500 | 33500 | 33450 | 159 |
| 435 | 20231107 | 113100 | 14266806950 | 33500 | 33450 | 33500 | 33400 | 796 |
| 436 | 20231107 | 113000 | 14240185700 | 33450 | 33500 | 33500 | 33400 | 486 |
| 437 | 20231107 | 112900 | 14223929850 | 33450 | 33500 | 33500 | 33450 | 971 |
| 438 | 20231107 | 112800 | 14191441650 | 33500 | 33500 | 33500 | 33450 | 544 |
| 439 | 20231107 | 112700 | 14173224550 | 33500 | 33500 | 33550 | 33500 | 102 |
| 440 | 20231107 | 112600 | 14169804250 | 33500 | 33550 | 33550 | 33450 | 273 |
| 441 | 20231107 | 112500 | 14160665400 | 33550 | 33450 | 33550 | 33450 | 668 |
| 442 | 20231107 | 112400 | 14138287950 | 33450 | 33450 | 33500 | 33450 | 425 |
| 443 | 20231107 | 112300 | 14124071450 | 33450 | 33450 | 33450 | 33400 | 213 |
| 444 | 20231107 | 112200 | 14116954150 | 33450 | 33400 | 33450 | 33350 | 811 |
| 445 | 20231107 | 112100 | 14089841300 | 33300 | 33300 | 33400 | 33300 | 1967 |
| 446 | 20231107 | 112000 | 14024298150 | 33300 | 33400 | 33450 | 33300 | 5103 |
| 447 | 20231107 | 111900 | 13853971200 | 33450 | 33450 | 33450 | 33400 | 1379 |
| 448 | 20231107 | 111800 | 13807899650 | 33500 | 33450 | 33500 | 33450 | 803 |
| 449 | 20231107 | 111700 | 13781038800 | 33500 | 33450 | 33550 | 33450 | 1279 |
| 450 | 20231107 | 111600 | 13738199700 | 33450 | 33400 | 33500 | 33400 | 1220 |
| 451 | 20231107 | 111500 | 13697370450 | 33400 | 33450 | 33500 | 33400 | 5216 |
| 452 | 20231107 | 111400 | 13522914550 | 33500 | 33500 | 33550 | 33450 | 2587 |
| 453 | 20231107 | 111300 | 13436251300 | 33500 | 33500 | 33550 | 33450 | 2723 |
| 454 | 20231107 | 111200 | 13345038800 | 33500 | 33550 | 33550 | 33450 | 4247 |
| 455 | 20231107 | 111100 | 13202753400 | 33550 | 33550 | 33600 | 33500 | 11429 |
| 456 | 20231107 | 111000 | 12819629600 | 33550 | 33650 | 33650 | 33550 | 4261 |
| 457 | 20231107 | 110900 | 12676475650 | 33700 | 33600 | 33700 | 33600 | 1077 |
| 458 | 20231107 | 110800 | 12640235600 | 33600 | 33650 | 33700 | 33600 | 4176 |
| 459 | 20231107 | 110700 | 12499774300 | 33650 | 33700 | 33700 | 33650 | 2328 |
| 460 | 20231107 | 110600 | 12421345900 | 33700 | 33700 | 33750 | 33650 | 788 |
| 461 | 20231107 | 110500 | 12394790900 | 33650 | 33900 | 33900 | 33650 | 7236 |
| 462 | 20231107 | 110400 | 12150601150 | 33850 | 33850 | 33900 | 33850 | 511 |
| 463 | 20231107 | 110300 | 12133301200 | 33850 | 33850 | 33950 | 33850 | 11 |
| 464 | 20231107 | 110200 | 12132928650 | 33850 | 33850 | 33950 | 33850 | 229 |
| 465 | 20231107 | 110100 | 12125168550 | 33850 | 33900 | 33950 | 33850 | 1445 |
| 466 | 20231107 | 110000 | 12076222500 | 33900 | 33850 | 33900 | 33850 | 256 |
| 467 | 20231107 | 105900 | 12067550300 | 33850 | 33850 | 33950 | 33850 | 1454 |
| 468 | 20231107 | 105800 | 12018332200 | 33850 | 33900 | 33950 | 33850 | 1749 |
| 469 | 20231107 | 105700 | 11959042400 | 33850 | 33850 | 33900 | 33850 | 345 |
| 470 | 20231107 | 105600 | 11947353600 | 33850 | 33900 | 33900 | 33850 | 405 |
| 471 | 20231107 | 105500 | 11933626950 | 33850 | 33850 | 33900 | 33850 | 328 |
| 472 | 20231107 | 105400 | 11922514200 | 33900 | 33900 | 33900 | 33850 | 359 |
| 473 | 20231107 | 105300 | 11910347650 | 33900 | 33900 | 33900 | 33850 | 888 |
| 474 | 20231107 | 105200 | 11880248350 | 33950 | 33900 | 33950 | 33900 | 96 |
| 475 | 20231107 | 105100 | 11876993750 | 33950 | 33950 | 33950 | 33900 | 1014 |
| 476 | 20231107 | 105000 | 11842603950 | 33900 | 34000 | 34000 | 33900 | 1134 |
| 477 | 20231107 | 104900 | 11804107450 | 34000 | 34050 | 34050 | 34000 | 1208 |
| 478 | 20231107 | 104800 | 11763024750 | 34050 | 34000 | 34050 | 34000 | 92 |
| 479 | 20231107 | 104700 | 11759893200 | 34000 | 34000 | 34050 | 34000 | 1961 |
| 480 | 20231107 | 104600 | 11693189000 | 34000 | 34000 | 34000 | 33950 | 112 |
| 481 | 20231107 | 104500 | 11689381900 | 34000 | 33950 | 34000 | 33950 | 278 |
| 482 | 20231107 | 104400 | 11679940850 | 33950 | 33950 | 34000 | 33900 | 1215 |
| 483 | 20231107 | 104300 | 11638681650 | 33900 | 33850 | 33900 | 33850 | 1484 |
| 484 | 20231107 | 104200 | 11588387250 | 33850 | 33850 | 33900 | 33800 | 566 |
| 485 | 20231107 | 104100 | 11569229950 | 33850 | 33850 | 33900 | 33850 | 559 |
| 486 | 20231107 | 104000 | 11550307500 | 33850 | 33900 | 33900 | 33800 | 1274 |
| 487 | 20231107 | 103900 | 11507140600 | 33850 | 33800 | 33900 | 33800 | 2684 |
| 488 | 20231107 | 103800 | 11416279650 | 33750 | 33750 | 33800 | 33750 | 253 |
| 489 | 20231107 | 103700 | 11407729400 | 33800 | 33700 | 33800 | 33700 | 1225 |
| 490 | 20231107 | 103600 | 11366377450 | 33750 | 33800 | 33800 | 33700 | 2107 |
| 491 | 20231107 | 103500 | 11295279950 | 33800 | 33800 | 33850 | 33800 | 532 |
| 492 | 20231107 | 103400 | 11277297550 | 33800 | 33850 | 33850 | 33800 | 87 |
| 493 | 20231107 | 103300 | 11274356650 | 33850 | 33750 | 33850 | 33750 | 397 |
| 494 | 20231107 | 103200 | 11260923900 | 33800 | 33800 | 33850 | 33750 | 821 |
| 495 | 20231107 | 103100 | 11233198150 | 33800 | 33800 | 33850 | 33750 | 1556 |
| 496 | 20231107 | 103000 | 11180601350 | 33800 | 33800 | 33850 | 33800 | 77 |
| 497 | 20231107 | 102900 | 11177998450 | 33850 | 33850 | 33850 | 33800 | 146 |
| 498 | 20231107 | 102800 | 11173060600 | 33850 | 33800 | 33850 | 33750 | 639 |
| 499 | 20231107 | 102700 | 11151467300 | 33800 | 33700 | 33800 | 33700 | 1415 |
| 500 | 20231107 | 102600 | 11103710450 | 33700 | 33700 | 33750 | 33650 | 898 |
| 501 | 20231107 | 102500 | 11073469850 | 33650 | 33750 | 33750 | 33650 | 163 |
| 502 | 20231107 | 102400 | 11067981850 | 33650 | 33700 | 33750 | 33650 | 467 |
| 503 | 20231107 | 102300 | 11052245550 | 33700 | 33700 | 33700 | 33650 | 1603 |
| 504 | 20231107 | 102200 | 10998264450 | 33700 | 33800 | 33800 | 33650 | 1154 |
| 505 | 20231107 | 102100 | 10959343400 | 33800 | 33750 | 33800 | 33700 | 1460 |
| 506 | 20231107 | 102000 | 10910115850 | 33700 | 33650 | 33750 | 33650 | 1020 |
| 507 | 20231107 | 101900 | 10875727200 | 33650 | 33700 | 33750 | 33650 | 1381 |
| 508 | 20231107 | 101800 | 10829204900 | 33750 | 33800 | 33800 | 33700 | 2584 |
| 509 | 20231107 | 101700 | 10742046500 | 33800 | 33700 | 33800 | 33700 | 643 |
| 510 | 20231107 | 101600 | 10720351800 | 33800 | 33700 | 33800 | 33700 | 600 |
| 511 | 20231107 | 101500 | 10700126900 | 33650 | 33650 | 33800 | 33650 | 1786 |
| 512 | 20231107 | 101400 | 10639931550 | 33650 | 33700 | 33750 | 33650 | 4826 |
| 513 | 20231107 | 101300 | 10477408550 | 33700 | 33750 | 33800 | 33700 | 3117 |
| 514 | 20231107 | 101200 | 10372271850 | 33750 | 33750 | 33800 | 33750 | 457 |
| 515 | 20231107 | 101100 | 10356832000 | 33750 | 33750 | 33800 | 33700 | 8478 |
| 516 | 20231107 | 101000 | 10070717400 | 33800 | 33800 | 33850 | 33800 | 2692 |
| 517 | 20231107 | 100900 | 9979723250 | 33800 | 33900 | 33900 | 33750 | 5047 |
| 518 | 20231107 | 100800 | 9809037650 | 33850 | 33850 | 33950 | 33850 | 3192 |
| 519 | 20231107 | 100700 | 9700848800 | 33800 | 33900 | 33950 | 33800 | 4592 |
| 520 | 20231107 | 100600 | 9545344100 | 33900 | 34050 | 34100 | 33850 | 7737 |
| 521 | 20231107 | 100500 | 9282608100 | 34050 | 34050 | 34100 | 34050 | 690 |
| 522 | 20231107 | 100400 | 9259113150 | 34100 | 34100 | 34150 | 34050 | 2976 |
| 523 | 20231107 | 100300 | 9157671300 | 34100 | 34150 | 34200 | 34100 | 2165 |
| 524 | 20231107 | 100200 | 9083743250 | 34200 | 34200 | 34250 | 34200 | 623 |
| 525 | 20231107 | 100100 | 9062431300 | 34200 | 34150 | 34200 | 34150 | 532 |
| 526 | 20231107 | 100000 | 9044241400 | 34150 | 34200 | 34200 | 34150 | 1013 |
| 527 | 20231107 | 095900 | 9009610250 | 34200 | 34250 | 34250 | 34100 | 4196 |
| 528 | 20231107 | 095800 | 8866247400 | 34250 | 34200 | 34300 | 34200 | 4592 |
| 529 | 20231107 | 095700 | 8709036550 | 34200 | 34300 | 34300 | 34200 | 2225 |
| 530 | 20231107 | 095600 | 8632843900 | 34300 | 34350 | 34350 | 34300 | 1443 |
| 531 | 20231107 | 095500 | 8583327250 | 34300 | 34400 | 34400 | 34250 | 10497 |
| 532 | 20231107 | 095400 | 8223044500 | 34400 | 34500 | 34500 | 34400 | 5523 |
| 533 | 20231107 | 095300 | 8032979550 | 34500 | 34500 | 34550 | 34450 | 3014 |
| 534 | 20231107 | 095200 | 7928969950 | 34550 | 34500 | 34600 | 34450 | 5157 |
| 535 | 20231107 | 095100 | 7750971200 | 34500 | 34550 | 34600 | 34450 | 912 |
| 536 | 20231107 | 095000 | 7719497800 | 34600 | 34500 | 34650 | 34450 | 1502 |
| 537 | 20231107 | 094900 | 7667653600 | 34500 | 34600 | 34650 | 34450 | 4532 |
| 538 | 20231107 | 094800 | 7511354150 | 34600 | 34750 | 34750 | 34550 | 8536 |
| 539 | 20231107 | 094700 | 7215640200 | 34750 | 34750 | 34800 | 34700 | 3036 |
| 540 | 20231107 | 094600 | 7110147700 | 34750 | 34650 | 34750 | 34600 | 5237 |
| 541 | 20231107 | 094500 | 6928296650 | 34650 | 34700 | 34800 | 34650 | 15492 |
| 542 | 20231107 | 094400 | 6390462200 | 34700 | 34550 | 34700 | 34550 | 8944 |
| 543 | 20231107 | 094300 | 6080683050 | 34550 | 34550 | 34550 | 34500 | 834 |
| 544 | 20231107 | 094200 | 6051895500 | 34500 | 34450 | 34550 | 34400 | 4087 |
| 545 | 20231107 | 094100 | 5911121500 | 34450 | 34450 | 34500 | 34400 | 8528 |
| 546 | 20231107 | 094000 | 5617381950 | 34450 | 34400 | 34500 | 34400 | 3268 |
| 547 | 20231107 | 093900 | 5504708900 | 34450 | 34450 | 34450 | 34400 | 1391 |
| 548 | 20231107 | 093800 | 5456803800 | 34450 | 34500 | 34550 | 34400 | 5536 |
| 549 | 20231107 | 093700 | 5265934500 | 34500 | 34450 | 34550 | 34450 | 5781 |
| 550 | 20231107 | 093600 | 5066448600 | 34450 | 34400 | 34500 | 34400 | 3376 |
| 551 | 20231107 | 093500 | 4950173150 | 34400 | 34400 | 34500 | 34350 | 4459 |
| 552 | 20231107 | 093400 | 4796605200 | 34400 | 34450 | 34500 | 34350 | 3976 |
| 553 | 20231107 | 093300 | 4659689150 | 34450 | 34450 | 34500 | 34400 | 1788 |
| 554 | 20231107 | 093200 | 4598096200 | 34450 | 34400 | 34500 | 34350 | 2412 |
| 555 | 20231107 | 093100 | 4515072600 | 34400 | 34450 | 34450 | 34350 | 1231 |
| 556 | 20231107 | 093000 | 4472745650 | 34450 | 34550 | 34550 | 34400 | 2846 |
| 557 | 20231107 | 092900 | 4374638200 | 34550 | 34550 | 34600 | 34550 | 2410 |
| 558 | 20231107 | 092800 | 4291361300 | 34550 | 34450 | 34550 | 34400 | 4719 |
| 559 | 20231107 | 092700 | 4128499850 | 34450 | 34600 | 34600 | 34400 | 1859 |
| 560 | 20231107 | 092600 | 4064408700 | 34550 | 34500 | 34600 | 34500 | 3308 |
| 561 | 20231107 | 092500 | 3950102350 | 34500 | 34350 | 34550 | 34300 | 4659 |
| 562 | 20231107 | 092400 | 3789631800 | 34350 | 34300 | 34400 | 34300 | 930 |
| 563 | 20231107 | 092300 | 3757689550 | 34350 | 34500 | 34500 | 34350 | 3600 |
| 564 | 20231107 | 092200 | 3633800400 | 34450 | 34500 | 34500 | 34400 | 989 |
| 565 | 20231107 | 092100 | 3599723400 | 34500 | 34450 | 34500 | 34400 | 1172 |
| 566 | 20231107 | 092000 | 3559318200 | 34450 | 34400 | 34500 | 34350 | 5867 |
| 567 | 20231107 | 091900 | 3357228600 | 34400 | 34400 | 34400 | 34400 | 2077 |
| 568 | 20231107 | 091800 | 3285779800 | 34400 | 34550 | 34550 | 34400 | 8218 |
| 569 | 20231107 | 091700 | 3002786300 | 34550 | 34550 | 34600 | 34500 | 2717 |
| 570 | 20231107 | 091600 | 2908938450 | 34500 | 34450 | 34550 | 34400 | 3967 |
| 571 | 20231107 | 091500 | 2772188000 | 34450 | 34450 | 34500 | 34400 | 1927 |
| 572 | 20231107 | 091400 | 2705808850 | 34450 | 34550 | 34600 | 34400 | 3589 |
| 573 | 20231107 | 091300 | 2582138500 | 34450 | 34450 | 34600 | 34400 | 7629 |
| 574 | 20231107 | 091200 | 2318753550 | 34500 | 34300 | 34500 | 34250 | 7142 |
| 575 | 20231107 | 091100 | 2073047950 | 34250 | 34150 | 34300 | 34100 | 5510 |
| 576 | 20231107 | 091000 | 1884355150 | 34150 | 34050 | 34200 | 34000 | 2359 |
| 577 | 20231107 | 090900 | 1803773650 | 34100 | 33950 | 34100 | 33900 | 3407 |
| 578 | 20231107 | 090800 | 1687815150 | 33950 | 34100 | 34200 | 33950 | 8064 |
| 579 | 20231107 | 090700 | 1412898650 | 34000 | 33900 | 34100 | 33800 | 5924 |
| 580 | 20231107 | 090600 | 1211984050 | 33900 | 34100 | 34100 | 33850 | 4649 |
| 581 | 20231107 | 090500 | 1054322300 | 34000 | 33950 | 34150 | 33900 | 4466 |
| 582 | 20231107 | 090400 | 902415550 | 33950 | 33850 | 34150 | 33800 | 2680 |
| 583 | 20231107 | 090300 | 811450350 | 34000 | 33850 | 34000 | 33800 | 1071 |
| 584 | 20231107 | 090200 | 775204950 | 33900 | 33800 | 34000 | 33700 | 5996 |
| 585 | 20231107 | 090100 | 572399050 | 33850 | 34050 | 34100 | 33850 | 7974 |
| 586 | 20231107 | 090000 | 301101550 | 34250 | 34200 | 34250 | 34050 | 8784 |