34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 82956 |
| 3 | 20231106 | 191800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20231106 | 191700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20231106 | 191600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20231106 | 191500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20231106 | 191400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20231106 | 191300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20231106 | 191200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20231106 | 191100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20231106 | 191000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20231106 | 190900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20231106 | 190800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20231106 | 190700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20231106 | 190600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20231106 | 190500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20231106 | 190400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20231106 | 190300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20231106 | 190200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20231106 | 190100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20231106 | 190000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20231106 | 185900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20231106 | 185800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20231106 | 185700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20231106 | 185600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20231106 | 185500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20231106 | 185400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20231106 | 185300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20231106 | 185200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20231106 | 185100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20231106 | 185000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20231106 | 184900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 82956 |
| 33 | 20231106 | 184800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20231106 | 184700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20231106 | 184600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20231106 | 184500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20231106 | 184400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20231106 | 184300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20231106 | 184200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20231106 | 184100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20231106 | 184000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20231106 | 183900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20231106 | 183800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20231106 | 183700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20231106 | 183600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20231106 | 183500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20231106 | 183400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20231106 | 183300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20231106 | 183200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20231106 | 183100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20231106 | 183000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20231106 | 182900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20231106 | 182800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20231106 | 182700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20231106 | 182600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20231106 | 182500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20231106 | 182400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20231106 | 182300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20231106 | 182200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20231106 | 182100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20231106 | 182000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20231106 | 181900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 82956 |
| 63 | 20231106 | 181800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20231106 | 181700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20231106 | 181600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20231106 | 181500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20231106 | 181400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20231106 | 181300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20231106 | 181200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20231106 | 181100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20231106 | 181000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20231106 | 180900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20231106 | 180800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20231106 | 180700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20231106 | 180600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20231106 | 180500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20231106 | 180400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20231106 | 180300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20231106 | 180200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20231106 | 180100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20231106 | 180000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20231106 | 175900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20231106 | 175800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20231106 | 175700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20231106 | 175600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20231106 | 175500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20231106 | 175400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20231106 | 175300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20231106 | 175200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20231106 | 175100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20231106 | 175000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20231106 | 174900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 82956 |
| 93 | 20231106 | 174800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20231106 | 174700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20231106 | 174600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20231106 | 174500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20231106 | 174400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20231106 | 174300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20231106 | 174200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20231106 | 174100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20231106 | 174000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20231106 | 173900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20231106 | 173800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20231106 | 173700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20231106 | 173600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20231106 | 173500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20231106 | 173400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20231106 | 173300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20231106 | 173200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20231106 | 173100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20231106 | 173000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20231106 | 172900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20231106 | 172800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20231106 | 172700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20231106 | 172600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20231106 | 172500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20231106 | 172400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20231106 | 172300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20231106 | 172200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20231106 | 172100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20231106 | 172000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20231106 | 171900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 82956 |
| 123 | 20231106 | 171800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20231106 | 171700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20231106 | 171600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20231106 | 171500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20231106 | 171400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20231106 | 171300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20231106 | 171200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20231106 | 171100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20231106 | 171000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20231106 | 170900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20231106 | 170800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20231106 | 170700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20231106 | 170600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20231106 | 170500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20231106 | 170400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20231106 | 170300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20231106 | 170200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20231106 | 170100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20231106 | 170000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20231106 | 165900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20231106 | 165800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20231106 | 165700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20231106 | 165600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20231106 | 165500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20231106 | 165400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20231106 | 165300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20231106 | 165200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20231106 | 165100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20231106 | 165000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20231106 | 164900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 82956 |
| 153 | 20231106 | 164800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20231106 | 164700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20231106 | 164600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20231106 | 164500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20231106 | 164400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20231106 | 164300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20231106 | 164200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20231106 | 164100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20231106 | 164000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20231106 | 163900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20231106 | 163800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20231106 | 163700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20231106 | 163600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20231106 | 163500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20231106 | 163400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20231106 | 163300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20231106 | 163200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20231106 | 163100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20231106 | 163000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20231106 | 162900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20231106 | 162800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20231106 | 162700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20231106 | 162600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20231106 | 162500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20231106 | 162400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20231106 | 162300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20231106 | 162200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20231106 | 162100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20231106 | 162000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20231106 | 161900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 82956 |
| 183 | 20231106 | 161800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20231106 | 161700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20231106 | 161600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20231106 | 161500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20231106 | 161400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20231106 | 161300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20231106 | 161200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20231106 | 161100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20231106 | 161000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20231106 | 160900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20231106 | 160800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20231106 | 160700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20231106 | 160600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20231106 | 160500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20231106 | 160400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20231106 | 160300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20231106 | 160200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20231106 | 160100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20231106 | 160000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20231106 | 155900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20231106 | 155800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20231106 | 155700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20231106 | 155600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20231106 | 155500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20231106 | 155400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20231106 | 155300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20231106 | 155200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20231106 | 155100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20231106 | 155000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20231106 | 154900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 82956 |
| 213 | 20231106 | 154800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20231106 | 154700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20231106 | 154600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20231106 | 154500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20231106 | 154400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20231106 | 154300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20231106 | 154200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20231106 | 154100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20231106 | 154000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20231106 | 153900 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20231106 | 153800 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20231106 | 153700 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20231106 | 153600 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20231106 | 153500 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20231106 | 153400 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20231106 | 153300 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20231106 | 153200 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20231106 | 153100 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20231106 | 153000 | 167141682550 | 31650 | 31650 | 31650 | 31650 | 82956 |
| 232 | 20231106 | 152900 | 164516125150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20231106 | 152800 | 164516125150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20231106 | 152700 | 164516125150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20231106 | 152600 | 164516125150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20231106 | 152500 | 164516125150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20231106 | 152400 | 164516125150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20231106 | 152300 | 164516125150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20231106 | 152200 | 164516125150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20231106 | 152100 | 164516125150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20231106 | 152000 | 164516125150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20231106 | 151900 | 164516125150 | 31600 | 31800 | 31800 | 31600 | 25928 |
| 243 | 20231106 | 151800 | 163694964650 | 31750 | 31750 | 31800 | 31650 | 22410 |
| 244 | 20231106 | 151700 | 162983940500 | 31750 | 31750 | 31800 | 31650 | 31663 |
| 245 | 20231106 | 151600 | 161980156750 | 31700 | 31750 | 31800 | 31700 | 9798 |
| 246 | 20231106 | 151500 | 161669151750 | 31750 | 31800 | 31900 | 31750 | 18662 |
| 247 | 20231106 | 151400 | 161075099250 | 31750 | 31850 | 31900 | 31750 | 12007 |
| 248 | 20231106 | 151300 | 160693033500 | 31850 | 31850 | 31950 | 31800 | 34913 |
| 249 | 20231106 | 151200 | 159579506300 | 31900 | 31700 | 31900 | 31650 | 46224 |
| 250 | 20231106 | 151100 | 158109522700 | 31700 | 31600 | 31700 | 31600 | 6780 |
| 251 | 20231106 | 151000 | 157894902200 | 31600 | 31650 | 31650 | 31600 | 4884 |
| 252 | 20231106 | 150900 | 157740413100 | 31600 | 31600 | 31700 | 31550 | 17138 |
| 253 | 20231106 | 150800 | 157198650600 | 31650 | 31700 | 31750 | 31500 | 42642 |
| 254 | 20231106 | 150700 | 155851554250 | 31750 | 31750 | 31750 | 31700 | 4671 |
| 255 | 20231106 | 150600 | 155703371950 | 31750 | 31700 | 31750 | 31650 | 19133 |
| 256 | 20231106 | 150500 | 155096445150 | 31700 | 31700 | 31700 | 31600 | 12320 |
| 257 | 20231106 | 150400 | 154706205700 | 31700 | 31650 | 31700 | 31500 | 34958 |
| 258 | 20231106 | 150300 | 153602276950 | 31650 | 31650 | 31700 | 31600 | 5814 |
| 259 | 20231106 | 150200 | 153418222550 | 31650 | 31700 | 31700 | 31600 | 8787 |
| 260 | 20231106 | 150100 | 153140065600 | 31700 | 31650 | 31700 | 31600 | 12109 |
| 261 | 20231106 | 150000 | 152756674750 | 31650 | 31600 | 31750 | 31600 | 17631 |
| 262 | 20231106 | 145900 | 152197828600 | 31650 | 31700 | 31750 | 31650 | 14223 |
| 263 | 20231106 | 145800 | 151747160150 | 31750 | 31650 | 31750 | 31600 | 23274 |
| 264 | 20231106 | 145700 | 151010110100 | 31650 | 31750 | 31800 | 31650 | 20262 |
| 265 | 20231106 | 145600 | 150367742100 | 31750 | 31850 | 31900 | 31650 | 36395 |
| 266 | 20231106 | 145500 | 149212630400 | 31850 | 31850 | 31900 | 31800 | 8415 |
| 267 | 20231106 | 145400 | 148944696550 | 31850 | 31850 | 31950 | 31850 | 10372 |
| 268 | 20231106 | 145300 | 148613689050 | 31900 | 31800 | 31900 | 31800 | 11295 |
| 269 | 20231106 | 145200 | 148254079800 | 31850 | 31900 | 31950 | 31800 | 10883 |
| 270 | 20231106 | 145100 | 147907329050 | 31900 | 31850 | 32000 | 31850 | 14277 |
| 271 | 20231106 | 145000 | 147451562200 | 31850 | 31800 | 31900 | 31800 | 9046 |
| 272 | 20231106 | 144900 | 147163388600 | 31850 | 31750 | 31850 | 31700 | 19196 |
| 273 | 20231106 | 144800 | 146553624450 | 31750 | 31850 | 31900 | 31750 | 18871 |
| 274 | 20231106 | 144700 | 145953551600 | 31850 | 31950 | 31950 | 31800 | 24136 |
| 275 | 20231106 | 144600 | 145184692250 | 32000 | 31950 | 32000 | 31900 | 10553 |
| 276 | 20231106 | 144500 | 144847514900 | 31950 | 32050 | 32100 | 31950 | 8266 |
| 277 | 20231106 | 144400 | 144583093350 | 32050 | 32050 | 32100 | 32050 | 8004 |
| 278 | 20231106 | 144300 | 144326369100 | 32050 | 31850 | 32100 | 31850 | 18755 |
| 279 | 20231106 | 144200 | 143725679350 | 31850 | 31950 | 32000 | 31800 | 17062 |
| 280 | 20231106 | 144100 | 143181451500 | 31950 | 31950 | 32050 | 31950 | 7571 |
| 281 | 20231106 | 144000 | 142939201000 | 31950 | 32050 | 32100 | 31900 | 14942 |
| 282 | 20231106 | 143900 | 142460623350 | 32100 | 31800 | 32100 | 31800 | 31797 |
| 283 | 20231106 | 143800 | 141442924150 | 31800 | 31950 | 32000 | 31800 | 21044 |
| 284 | 20231106 | 143700 | 140772318100 | 32000 | 31950 | 32000 | 31900 | 10667 |
| 285 | 20231106 | 143600 | 140431505400 | 31950 | 32000 | 32050 | 31900 | 13443 |
| 286 | 20231106 | 143500 | 140002037050 | 32000 | 31950 | 32150 | 31950 | 27346 |
| 287 | 20231106 | 143400 | 139125467500 | 31950 | 32000 | 32000 | 31900 | 9175 |
| 288 | 20231106 | 143300 | 138832171050 | 31950 | 31950 | 32050 | 31900 | 11354 |
| 289 | 20231106 | 143200 | 138469059900 | 31950 | 31900 | 32050 | 31900 | 18884 |
| 290 | 20231106 | 143100 | 137864940200 | 31900 | 31950 | 32050 | 31750 | 32216 |
| 291 | 20231106 | 143000 | 136837924900 | 31950 | 32050 | 32250 | 31900 | 47232 |
| 292 | 20231106 | 142900 | 135320603750 | 32050 | 32100 | 32150 | 31800 | 51233 |
| 293 | 20231106 | 142800 | 133681435450 | 32100 | 32100 | 32200 | 32050 | 19675 |
| 294 | 20231106 | 142700 | 133049632300 | 32150 | 32250 | 32250 | 32100 | 17470 |
| 295 | 20231106 | 142600 | 132487680250 | 32200 | 32300 | 32300 | 32150 | 12250 |
| 296 | 20231106 | 142500 | 132093286750 | 32300 | 32150 | 32300 | 32050 | 45152 |
| 297 | 20231106 | 142400 | 130640428400 | 32150 | 32200 | 32350 | 32100 | 37802 |
| 298 | 20231106 | 142300 | 129422231700 | 32150 | 32300 | 32350 | 32100 | 30025 |
| 299 | 20231106 | 142200 | 128454718450 | 32350 | 32300 | 32400 | 32150 | 37800 |
| 300 | 20231106 | 142100 | 127235245400 | 32350 | 32400 | 32450 | 32300 | 17064 |
| 301 | 20231106 | 142000 | 126683249400 | 32400 | 32400 | 32500 | 32300 | 38147 |
| 302 | 20231106 | 141900 | 125447027400 | 32400 | 32450 | 32500 | 32200 | 86032 |
| 303 | 20231106 | 141800 | 122664607500 | 32400 | 32500 | 32550 | 32350 | 75424 |
| 304 | 20231106 | 141700 | 120218879050 | 32450 | 32450 | 32550 | 32150 | 110501 |
| 305 | 20231106 | 141600 | 116648183050 | 32400 | 32400 | 32500 | 32200 | 94016 |
| 306 | 20231106 | 141500 | 113604275000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 307 | 20231106 | 141400 | 113604275000 | 32650 | 31750 | 32650 | 31700 | 211476 |
| 308 | 20231106 | 141300 | 106801404550 | 31750 | 31850 | 31900 | 31750 | 78928 |
| 309 | 20231106 | 141200 | 104288978600 | 31900 | 31450 | 31900 | 31400 | 106767 |
| 310 | 20231106 | 141100 | 100900747100 | 31450 | 31550 | 31600 | 31400 | 30324 |
| 311 | 20231106 | 141000 | 99946086850 | 31550 | 31300 | 31750 | 31300 | 134485 |
| 312 | 20231106 | 140900 | 95704915100 | 31350 | 31100 | 31400 | 31100 | 36923 |
| 313 | 20231106 | 140800 | 94551185250 | 31100 | 31050 | 31250 | 30950 | 53962 |
| 314 | 20231106 | 140700 | 92873545050 | 31050 | 31250 | 31300 | 30950 | 47404 |
| 315 | 20231106 | 140600 | 91399434650 | 31200 | 31350 | 31500 | 31200 | 34827 |
| 316 | 20231106 | 140500 | 90306894100 | 31300 | 31500 | 31550 | 31200 | 54828 |
| 317 | 20231106 | 140400 | 88588306800 | 31550 | 31250 | 31600 | 31200 | 101567 |
| 318 | 20231106 | 140300 | 85397974200 | 31200 | 31050 | 31300 | 30950 | 82744 |
| 319 | 20231106 | 140200 | 82822807650 | 31050 | 30900 | 31050 | 30800 | 52421 |
| 320 | 20231106 | 140100 | 81199900350 | 30850 | 30700 | 31100 | 30650 | 115331 |
| 321 | 20231106 | 140000 | 77639259800 | 30750 | 30750 | 30750 | 30600 | 37261 |
| 322 | 20231106 | 135900 | 76495293250 | 30700 | 30500 | 30750 | 30500 | 56250 |
| 323 | 20231106 | 135800 | 74771824100 | 30500 | 30450 | 30750 | 30400 | 96460 |
| 324 | 20231106 | 135700 | 71820744600 | 30450 | 30350 | 30450 | 30300 | 44189 |
| 325 | 20231106 | 135600 | 70477857300 | 30300 | 30050 | 30500 | 30000 | 127337 |
| 326 | 20231106 | 135500 | 66624326100 | 30000 | 30150 | 30200 | 29950 | 63411 |
| 327 | 20231106 | 135400 | 64719866650 | 30150 | 29650 | 30200 | 29600 | 209199 |
| 328 | 20231106 | 135300 | 58469428600 | 29650 | 29350 | 29650 | 29350 | 65028 |
| 329 | 20231106 | 135200 | 56549935600 | 29350 | 29350 | 29400 | 29350 | 1721 |
| 330 | 20231106 | 135100 | 56499397000 | 29350 | 29350 | 29400 | 29350 | 366 |
| 331 | 20231106 | 135000 | 56488645700 | 29350 | 29400 | 29400 | 29350 | 2949 |
| 332 | 20231106 | 134900 | 56401973100 | 29400 | 29400 | 29450 | 29350 | 4020 |
| 333 | 20231106 | 134800 | 56283801700 | 29400 | 29450 | 29450 | 29350 | 6201 |
| 334 | 20231106 | 134700 | 56101349550 | 29400 | 29400 | 29450 | 29350 | 4746 |
| 335 | 20231106 | 134600 | 55961700950 | 29350 | 29400 | 29450 | 29350 | 3275 |
| 336 | 20231106 | 134500 | 55865450800 | 29400 | 29400 | 29450 | 29350 | 10592 |
| 337 | 20231106 | 134400 | 55554038350 | 29400 | 29350 | 29400 | 29350 | 3104 |
| 338 | 20231106 | 134300 | 55462843750 | 29400 | 29350 | 29400 | 29300 | 3136 |
| 339 | 20231106 | 134200 | 55370818300 | 29350 | 29300 | 29350 | 29300 | 4866 |
| 340 | 20231106 | 134100 | 55228006450 | 29300 | 29300 | 29350 | 29300 | 1560 |
| 341 | 20231106 | 134000 | 55182278500 | 29350 | 29300 | 29350 | 29300 | 6936 |
| 342 | 20231106 | 133900 | 54978941750 | 29250 | 29250 | 29300 | 29250 | 3541 |
| 343 | 20231106 | 133800 | 54875210150 | 29250 | 29250 | 29300 | 29200 | 4072 |
| 344 | 20231106 | 133700 | 54756112050 | 29200 | 29250 | 29250 | 29200 | 1368 |
| 345 | 20231106 | 133600 | 54716125550 | 29250 | 29200 | 29250 | 29200 | 677 |
| 346 | 20231106 | 133500 | 54696333400 | 29250 | 29200 | 29250 | 29200 | 3373 |
| 347 | 20231106 | 133400 | 54597831800 | 29150 | 29200 | 29200 | 29150 | 1895 |
| 348 | 20231106 | 133300 | 54542550000 | 29150 | 29200 | 29200 | 29150 | 4394 |
| 349 | 20231106 | 133200 | 54414253050 | 29200 | 29200 | 29200 | 29150 | 5822 |
| 350 | 20231106 | 133100 | 54244257100 | 29200 | 29150 | 29200 | 29100 | 1554 |
| 351 | 20231106 | 133000 | 54198937100 | 29150 | 29150 | 29200 | 29100 | 918 |
| 352 | 20231106 | 132900 | 54172176450 | 29100 | 29150 | 29200 | 29100 | 1026 |
| 353 | 20231106 | 132800 | 54142248900 | 29150 | 29100 | 29200 | 29100 | 8909 |
| 354 | 20231106 | 132700 | 53882605600 | 29100 | 29100 | 29150 | 29050 | 1003 |
| 355 | 20231106 | 132600 | 53853418900 | 29050 | 29100 | 29150 | 29050 | 731 |
| 356 | 20231106 | 132500 | 53832129700 | 29100 | 29100 | 29150 | 29100 | 238 |
| 357 | 20231106 | 132400 | 53825201600 | 29100 | 29100 | 29150 | 29050 | 1557 |
| 358 | 20231106 | 132300 | 53779891300 | 29100 | 29100 | 29100 | 29050 | 3284 |
| 359 | 20231106 | 132200 | 53684342200 | 29100 | 29100 | 29100 | 29050 | 913 |
| 360 | 20231106 | 132100 | 53657782250 | 29100 | 29150 | 29150 | 29100 | 1351 |
| 361 | 20231106 | 132000 | 53618466800 | 29050 | 29150 | 29150 | 29050 | 1169 |
| 362 | 20231106 | 131900 | 53584462100 | 29150 | 29150 | 29150 | 29100 | 524 |
| 363 | 20231106 | 131800 | 53569195850 | 29150 | 29100 | 29150 | 29100 | 493 |
| 364 | 20231106 | 131700 | 53554846050 | 29150 | 29150 | 29150 | 29100 | 419 |
| 365 | 20231106 | 131600 | 53542639000 | 29150 | 29100 | 29150 | 29100 | 177 |
| 366 | 20231106 | 131500 | 53537480700 | 29150 | 29150 | 29150 | 29100 | 1396 |
| 367 | 20231106 | 131400 | 53496841650 | 29150 | 29100 | 29150 | 29100 | 779 |
| 368 | 20231106 | 131300 | 53474157700 | 29150 | 29150 | 29150 | 29100 | 867 |
| 369 | 20231106 | 131200 | 53448886450 | 29100 | 29100 | 29150 | 29100 | 701 |
| 370 | 20231106 | 131100 | 53428478850 | 29100 | 29100 | 29100 | 29050 | 2399 |
| 371 | 20231106 | 131000 | 53358673000 | 29100 | 29050 | 29100 | 29050 | 379 |
| 372 | 20231106 | 130900 | 53347645100 | 29100 | 29100 | 29100 | 29100 | 911 |
| 373 | 20231106 | 130800 | 53321135000 | 29050 | 29000 | 29050 | 29000 | 3130 |
| 374 | 20231106 | 130700 | 53230225700 | 29050 | 29050 | 29050 | 29000 | 1671 |
| 375 | 20231106 | 130600 | 53181702250 | 29000 | 29050 | 29050 | 29000 | 802 |
| 376 | 20231106 | 130500 | 53158436100 | 29050 | 29050 | 29050 | 29000 | 918 |
| 377 | 20231106 | 130400 | 53131778950 | 29050 | 29100 | 29100 | 29000 | 4861 |
| 378 | 20231106 | 130300 | 52990618050 | 29100 | 29100 | 29100 | 29050 | 420 |
| 379 | 20231106 | 130200 | 52978396100 | 29100 | 29100 | 29100 | 29050 | 193 |
| 380 | 20231106 | 130100 | 52972784100 | 29100 | 29100 | 29100 | 29050 | 1107 |
| 381 | 20231106 | 130000 | 52940573650 | 29100 | 29050 | 29100 | 29050 | 423 |
| 382 | 20231106 | 125900 | 52928272400 | 29100 | 29150 | 29150 | 29100 | 895 |
| 383 | 20231106 | 125800 | 52902220600 | 29100 | 29150 | 29150 | 29100 | 2779 |
| 384 | 20231106 | 125700 | 52821340800 | 29150 | 29150 | 29150 | 29100 | 368 |
| 385 | 20231106 | 125600 | 52810624900 | 29150 | 29150 | 29150 | 29100 | 2461 |
| 386 | 20231106 | 125500 | 52738898950 | 29150 | 29100 | 29150 | 29100 | 1726 |
| 387 | 20231106 | 125400 | 52688668600 | 29050 | 29050 | 29100 | 29000 | 4626 |
| 388 | 20231106 | 125300 | 52554280250 | 29050 | 29050 | 29050 | 29000 | 1518 |
| 389 | 20231106 | 125200 | 52510201250 | 29100 | 29100 | 29100 | 29050 | 896 |
| 390 | 20231106 | 125100 | 52484158600 | 29100 | 29100 | 29150 | 29050 | 5780 |
| 391 | 20231106 | 125000 | 52315969050 | 29150 | 29150 | 29200 | 29100 | 619 |
| 392 | 20231106 | 124900 | 52297928450 | 29200 | 29200 | 29200 | 29150 | 625 |
| 393 | 20231106 | 124800 | 52279707250 | 29150 | 29200 | 29200 | 29150 | 1705 |
| 394 | 20231106 | 124700 | 52229986050 | 29200 | 29150 | 29200 | 29150 | 1296 |
| 395 | 20231106 | 124600 | 52192197300 | 29150 | 29150 | 29200 | 29100 | 2143 |
| 396 | 20231106 | 124500 | 52129678950 | 29150 | 29200 | 29200 | 29100 | 3503 |
| 397 | 20231106 | 124400 | 52027515100 | 29150 | 29050 | 29150 | 29050 | 10107 |
| 398 | 20231106 | 124300 | 51733181350 | 29050 | 29050 | 29100 | 29050 | 435 |
| 399 | 20231106 | 124200 | 51720540450 | 29100 | 29050 | 29100 | 29050 | 133 |
| 400 | 20231106 | 124100 | 51716675100 | 29050 | 29000 | 29100 | 29000 | 6760 |
| 401 | 20231106 | 124000 | 51520355100 | 29050 | 29050 | 29050 | 29000 | 608 |
| 402 | 20231106 | 123900 | 51502711350 | 29000 | 29000 | 29050 | 29000 | 1328 |
| 403 | 20231106 | 123800 | 51464192600 | 29000 | 28950 | 29000 | 28950 | 4095 |
| 404 | 20231106 | 123700 | 51345528300 | 29000 | 29000 | 29000 | 28950 | 258 |
| 405 | 20231106 | 123600 | 51338046600 | 28950 | 29000 | 29000 | 28950 | 461 |
| 406 | 20231106 | 123500 | 51324690050 | 28950 | 29000 | 29000 | 28950 | 414 |
| 407 | 20231106 | 123400 | 51312694050 | 28950 | 28950 | 29000 | 28950 | 81 |
| 408 | 20231106 | 123300 | 51310345300 | 29000 | 29050 | 29050 | 28900 | 2501 |
| 409 | 20231106 | 123200 | 51237820000 | 29050 | 28950 | 29050 | 28900 | 6808 |
| 410 | 20231106 | 123100 | 51040503200 | 28950 | 28850 | 28950 | 28850 | 2903 |
| 411 | 20231106 | 123000 | 50956557600 | 28850 | 28850 | 28900 | 28850 | 1194 |
| 412 | 20231106 | 122900 | 50922110150 | 28850 | 28800 | 28850 | 28800 | 1075 |
| 413 | 20231106 | 122800 | 50891110150 | 28850 | 28800 | 28850 | 28800 | 929 |
| 414 | 20231106 | 122700 | 50864343200 | 28850 | 28900 | 28900 | 28800 | 2139 |
| 415 | 20231106 | 122600 | 50802648850 | 28850 | 28850 | 28900 | 28850 | 423 |
| 416 | 20231106 | 122500 | 50790442600 | 28900 | 28900 | 28900 | 28850 | 528 |
| 417 | 20231106 | 122400 | 50775190400 | 28900 | 28900 | 28950 | 28900 | 956 |
| 418 | 20231106 | 122300 | 50747559550 | 28950 | 28900 | 28950 | 28850 | 1671 |
| 419 | 20231106 | 122200 | 50699271400 | 28850 | 28850 | 28900 | 28850 | 3027 |
| 420 | 20231106 | 122100 | 50611917550 | 28900 | 28950 | 28950 | 28850 | 997 |
| 421 | 20231106 | 122000 | 50583104750 | 28900 | 28950 | 28950 | 28900 | 249 |
| 422 | 20231106 | 121900 | 50575907350 | 28950 | 28850 | 28950 | 28850 | 2252 |
| 423 | 20231106 | 121800 | 50510799350 | 28900 | 28900 | 28900 | 28850 | 1586 |
| 424 | 20231106 | 121700 | 50464972150 | 28900 | 28900 | 28900 | 28850 | 3871 |
| 425 | 20231106 | 121600 | 50353290000 | 28850 | 28900 | 28950 | 28850 | 478 |
| 426 | 20231106 | 121500 | 50339483500 | 28900 | 28850 | 28950 | 28850 | 1381 |
| 427 | 20231106 | 121400 | 50299638350 | 28950 | 28900 | 28950 | 28850 | 1615 |
| 428 | 20231106 | 121300 | 50253006750 | 28850 | 28850 | 28900 | 28850 | 2936 |
| 429 | 20231106 | 121200 | 50168300400 | 28850 | 28900 | 28950 | 28850 | 2755 |
| 430 | 20231106 | 121100 | 50088684050 | 28900 | 29000 | 29000 | 28900 | 2727 |
| 431 | 20231106 | 121000 | 50009726300 | 29000 | 29000 | 29000 | 28950 | 507 |
| 432 | 20231106 | 120900 | 49995026150 | 28950 | 28950 | 29000 | 28950 | 1277 |
| 433 | 20231106 | 120800 | 49958051050 | 28950 | 28950 | 28950 | 28900 | 565 |
| 434 | 20231106 | 120700 | 49941702800 | 28950 | 28950 | 29000 | 28950 | 2116 |
| 435 | 20231106 | 120600 | 49880441350 | 28900 | 28950 | 28950 | 28900 | 671 |
| 436 | 20231106 | 120500 | 49861028000 | 28950 | 28950 | 29000 | 28950 | 1083 |
| 437 | 20231106 | 120400 | 49829661000 | 29000 | 28950 | 29000 | 28950 | 1688 |
| 438 | 20231106 | 120300 | 49780779400 | 28950 | 28950 | 29000 | 28900 | 1973 |
| 439 | 20231106 | 120200 | 49723653750 | 28950 | 28950 | 28950 | 28900 | 4152 |
| 440 | 20231106 | 120100 | 49603471050 | 29000 | 29000 | 29000 | 28950 | 1118 |
| 441 | 20231106 | 120000 | 49571061550 | 29000 | 29000 | 29000 | 28950 | 2239 |
| 442 | 20231106 | 115900 | 49506224800 | 29000 | 29000 | 29000 | 28950 | 754 |
| 443 | 20231106 | 115800 | 49484384150 | 29000 | 29000 | 29000 | 28950 | 811 |
| 444 | 20231106 | 115700 | 49460878300 | 28950 | 29050 | 29050 | 28950 | 1427 |
| 445 | 20231106 | 115600 | 49419494100 | 29000 | 29100 | 29100 | 29000 | 2637 |
| 446 | 20231106 | 115500 | 49343001100 | 29000 | 29050 | 29100 | 29000 | 3246 |
| 447 | 20231106 | 115400 | 49248754900 | 29000 | 29000 | 29000 | 28950 | 2527 |
| 448 | 20231106 | 115300 | 49175493400 | 29000 | 29000 | 29000 | 28950 | 1010 |
| 449 | 20231106 | 115200 | 49146215900 | 29000 | 29000 | 29000 | 28950 | 1012 |
| 450 | 20231106 | 115100 | 49116870750 | 29000 | 29000 | 29000 | 29000 | 680 |
| 451 | 20231106 | 115000 | 49097150750 | 29000 | 29000 | 29000 | 28950 | 1397 |
| 452 | 20231106 | 114900 | 49056641300 | 29000 | 29000 | 29050 | 29000 | 1503 |
| 453 | 20231106 | 114800 | 49013039900 | 29000 | 29050 | 29050 | 29000 | 4919 |
| 454 | 20231106 | 114700 | 48870279800 | 29050 | 29000 | 29050 | 29000 | 1588 |
| 455 | 20231106 | 114600 | 48824217200 | 28950 | 29000 | 29000 | 28950 | 658 |
| 456 | 20231106 | 114500 | 48805139650 | 29000 | 28950 | 29000 | 28950 | 680 |
| 457 | 20231106 | 114400 | 48785424150 | 28950 | 29000 | 29050 | 28950 | 3162 |
| 458 | 20231106 | 114300 | 48693785650 | 29000 | 29000 | 29050 | 28950 | 764 |
| 459 | 20231106 | 114200 | 48671619750 | 29000 | 29000 | 29050 | 28950 | 3864 |
| 460 | 20231106 | 114100 | 48559548650 | 29000 | 29000 | 29050 | 29000 | 6968 |
| 461 | 20231106 | 114000 | 48357451050 | 29050 | 28950 | 29050 | 28950 | 6765 |
| 462 | 20231106 | 113900 | 48161390450 | 28950 | 28900 | 28950 | 28900 | 383 |
| 463 | 20231106 | 113800 | 48150315150 | 28900 | 28900 | 28950 | 28900 | 1383 |
| 464 | 20231106 | 113700 | 48110328850 | 28900 | 28900 | 28900 | 28850 | 703 |
| 465 | 20231106 | 113600 | 48090016250 | 28850 | 28900 | 28900 | 28850 | 1342 |
| 466 | 20231106 | 113500 | 48051268250 | 28900 | 28900 | 28950 | 28850 | 1050 |
| 467 | 20231106 | 113400 | 48020916700 | 28900 | 28900 | 28950 | 28850 | 1374 |
| 468 | 20231106 | 113300 | 47981213000 | 28900 | 28900 | 28950 | 28800 | 1742 |
| 469 | 20231106 | 113200 | 47930931400 | 28850 | 28800 | 28900 | 28800 | 2386 |
| 470 | 20231106 | 113100 | 47862110150 | 28800 | 28800 | 28850 | 28800 | 1830 |
| 471 | 20231106 | 113000 | 47809402850 | 28800 | 28800 | 28850 | 28800 | 3392 |
| 472 | 20231106 | 112900 | 47711665250 | 28850 | 28850 | 28900 | 28800 | 1418 |
| 473 | 20231106 | 112800 | 47670774100 | 28900 | 28900 | 28950 | 28900 | 1719 |
| 474 | 20231106 | 112700 | 47621087500 | 28950 | 28900 | 28950 | 28900 | 6846 |
| 475 | 20231106 | 112600 | 47423186000 | 28900 | 28850 | 28900 | 28800 | 4713 |
| 476 | 20231106 | 112500 | 47287228700 | 28850 | 28850 | 28850 | 28750 | 2221 |
| 477 | 20231106 | 112400 | 47223278800 | 28800 | 28800 | 28850 | 28750 | 3699 |
| 478 | 20231106 | 112300 | 47116783550 | 28750 | 28850 | 28850 | 28750 | 2117 |
| 479 | 20231106 | 112200 | 47055866900 | 28800 | 28800 | 28900 | 28700 | 17826 |
| 480 | 20231106 | 112100 | 46542836250 | 28850 | 28850 | 28850 | 28800 | 4610 |
| 481 | 20231106 | 112000 | 46409960300 | 28800 | 28800 | 28850 | 28800 | 3856 |
| 482 | 20231106 | 111900 | 46298891800 | 28850 | 28850 | 28900 | 28800 | 4445 |
| 483 | 20231106 | 111800 | 46170716250 | 28850 | 28950 | 29000 | 28850 | 5736 |
| 484 | 20231106 | 111700 | 46004833050 | 28950 | 28900 | 29000 | 28800 | 16378 |
| 485 | 20231106 | 111600 | 45531570900 | 28850 | 28850 | 28900 | 28800 | 4746 |
| 486 | 20231106 | 111500 | 45394798700 | 28800 | 28800 | 28900 | 28800 | 10292 |
| 487 | 20231106 | 111400 | 45097960050 | 28850 | 28850 | 28900 | 28800 | 14999 |
| 488 | 20231106 | 111300 | 44665785250 | 28850 | 28950 | 29000 | 28850 | 4753 |
| 489 | 20231106 | 111200 | 44528394650 | 28950 | 29050 | 29050 | 28850 | 5554 |
| 490 | 20231106 | 111100 | 44367458450 | 29050 | 28850 | 29050 | 28800 | 7395 |
| 491 | 20231106 | 111000 | 44153536050 | 28850 | 28850 | 28900 | 28850 | 3918 |
| 492 | 20231106 | 110900 | 44040467700 | 28900 | 28850 | 28950 | 28800 | 17820 |
| 493 | 20231106 | 110800 | 43527023900 | 28800 | 28950 | 28950 | 28800 | 13931 |
| 494 | 20231106 | 110700 | 43124786400 | 28900 | 29000 | 29050 | 28900 | 9771 |
| 495 | 20231106 | 110600 | 42841635000 | 29000 | 29000 | 29100 | 28950 | 3717 |
| 496 | 20231106 | 110500 | 42733800000 | 29100 | 29000 | 29100 | 28900 | 6837 |
| 497 | 20231106 | 110400 | 42535679350 | 28950 | 29000 | 29050 | 28950 | 5841 |
| 498 | 20231106 | 110300 | 42366310700 | 29050 | 29050 | 29100 | 29000 | 3753 |
| 499 | 20231106 | 110200 | 42257226850 | 29050 | 29100 | 29100 | 29050 | 1042 |
| 500 | 20231106 | 110100 | 42226936650 | 29100 | 29150 | 29150 | 29100 | 3658 |
| 501 | 20231106 | 110000 | 42120469050 | 29150 | 29150 | 29200 | 29150 | 1804 |
| 502 | 20231106 | 105900 | 42067881400 | 29200 | 29250 | 29250 | 29150 | 1056 |
| 503 | 20231106 | 105800 | 42037046400 | 29250 | 29250 | 29250 | 29150 | 1939 |
| 504 | 20231106 | 105700 | 41980427150 | 29200 | 29250 | 29300 | 29200 | 5789 |
| 505 | 20231106 | 105600 | 41811143850 | 29250 | 29300 | 29350 | 29250 | 4809 |
| 506 | 20231106 | 105500 | 41670249450 | 29300 | 29250 | 29300 | 29200 | 2103 |
| 507 | 20231106 | 105400 | 41608719000 | 29250 | 29250 | 29250 | 29200 | 1148 |
| 508 | 20231106 | 105300 | 41575157000 | 29250 | 29200 | 29250 | 29200 | 433 |
| 509 | 20231106 | 105200 | 41562509600 | 29200 | 29250 | 29250 | 29100 | 3511 |
| 510 | 20231106 | 105100 | 41460149500 | 29200 | 29250 | 29250 | 29150 | 920 |
| 511 | 20231106 | 105000 | 41433289250 | 29200 | 29250 | 29300 | 29200 | 7805 |
| 512 | 20231106 | 104900 | 41205225100 | 29300 | 29300 | 29300 | 29250 | 692 |
| 513 | 20231106 | 104800 | 41184966500 | 29300 | 29200 | 29350 | 29200 | 12016 |
| 514 | 20231106 | 104700 | 40833143250 | 29200 | 29250 | 29250 | 29200 | 666 |
| 515 | 20231106 | 104600 | 40813680800 | 29250 | 29150 | 29250 | 29100 | 2236 |
| 516 | 20231106 | 104500 | 40748449900 | 29150 | 29250 | 29250 | 29150 | 2177 |
| 517 | 20231106 | 104400 | 40684875300 | 29250 | 29200 | 29250 | 29100 | 2670 |
| 518 | 20231106 | 104300 | 40606917250 | 29200 | 29050 | 29200 | 29000 | 5929 |
| 519 | 20231106 | 104200 | 40434182900 | 29050 | 29050 | 29050 | 29000 | 550 |
| 520 | 20231106 | 104100 | 40418218600 | 29050 | 29100 | 29100 | 29000 | 501 |
| 521 | 20231106 | 104000 | 40403667600 | 29100 | 29050 | 29150 | 29050 | 4486 |
| 522 | 20231106 | 103900 | 40273255000 | 29050 | 29050 | 29100 | 29000 | 1908 |
| 523 | 20231106 | 103800 | 40217825150 | 29000 | 29000 | 29050 | 28950 | 2433 |
| 524 | 20231106 | 103700 | 40147250950 | 29000 | 29050 | 29100 | 29000 | 1912 |
| 525 | 20231106 | 103600 | 40091770650 | 29000 | 29100 | 29150 | 29000 | 7313 |
| 526 | 20231106 | 103500 | 39879202250 | 29050 | 29150 | 29150 | 29050 | 2405 |
| 527 | 20231106 | 103400 | 39809176600 | 29150 | 29100 | 29150 | 29100 | 1824 |
| 528 | 20231106 | 103300 | 39756056400 | 29100 | 29100 | 29150 | 29050 | 1505 |
| 529 | 20231106 | 103200 | 39712253950 | 29100 | 29050 | 29100 | 29000 | 1820 |
| 530 | 20231106 | 103100 | 39659392900 | 29050 | 29000 | 29100 | 29000 | 5549 |
| 531 | 20231106 | 103000 | 39498076750 | 29050 | 29100 | 29100 | 29000 | 2791 |
| 532 | 20231106 | 102900 | 39417000500 | 29050 | 29100 | 29100 | 29050 | 2660 |
| 533 | 20231106 | 102800 | 39339657400 | 29100 | 29050 | 29100 | 29000 | 2576 |
| 534 | 20231106 | 102700 | 39264752050 | 29050 | 29050 | 29100 | 29000 | 1704 |
| 535 | 20231106 | 102600 | 39215250450 | 29050 | 29100 | 29100 | 29000 | 2103 |
| 536 | 20231106 | 102500 | 39154195500 | 29050 | 29000 | 29100 | 28950 | 6314 |
| 537 | 20231106 | 102400 | 38970884500 | 28950 | 28950 | 29000 | 28900 | 1833 |
| 538 | 20231106 | 102300 | 38917809600 | 29000 | 28950 | 29000 | 28900 | 3215 |
| 539 | 20231106 | 102200 | 38824748250 | 29000 | 29000 | 29000 | 28950 | 1245 |
| 540 | 20231106 | 102100 | 38788701400 | 29000 | 28950 | 29050 | 28900 | 4266 |
| 541 | 20231106 | 102000 | 38665031650 | 28950 | 29000 | 29000 | 28900 | 4521 |
| 542 | 20231106 | 101900 | 38534118100 | 28950 | 28900 | 29000 | 28900 | 2451 |
| 543 | 20231106 | 101800 | 38463128100 | 28950 | 28850 | 28950 | 28850 | 2679 |
| 544 | 20231106 | 101700 | 38385751550 | 28850 | 28950 | 28950 | 28850 | 2938 |
| 545 | 20231106 | 101600 | 38300846900 | 28950 | 28850 | 28950 | 28850 | 5071 |
| 546 | 20231106 | 101500 | 38154297600 | 28850 | 28950 | 28950 | 28850 | 6709 |
| 547 | 20231106 | 101400 | 37960496850 | 28900 | 29000 | 29050 | 28900 | 8461 |
| 548 | 20231106 | 101300 | 37715388900 | 28950 | 28950 | 29000 | 28850 | 5645 |
| 549 | 20231106 | 101200 | 37552038200 | 29000 | 28950 | 29050 | 28900 | 7125 |
| 550 | 20231106 | 101100 | 37345571800 | 28950 | 29000 | 29000 | 28800 | 40916 |
| 551 | 20231106 | 101000 | 36163790650 | 29000 | 29000 | 29100 | 28950 | 6985 |
| 552 | 20231106 | 100900 | 35961389650 | 29000 | 29050 | 29100 | 29000 | 10562 |
| 553 | 20231106 | 100800 | 35654766200 | 29100 | 29100 | 29150 | 29000 | 9296 |
| 554 | 20231106 | 100700 | 35384607100 | 29150 | 29150 | 29200 | 29100 | 4964 |
| 555 | 20231106 | 100600 | 35239939750 | 29150 | 29250 | 29250 | 29150 | 6398 |
| 556 | 20231106 | 100500 | 35053124800 | 29200 | 29250 | 29250 | 29200 | 4611 |
| 557 | 20231106 | 100400 | 34918325950 | 29200 | 29200 | 29250 | 29200 | 3267 |
| 558 | 20231106 | 100300 | 34822860750 | 29200 | 29200 | 29250 | 29200 | 4948 |
| 559 | 20231106 | 100200 | 34678311850 | 29200 | 29150 | 29250 | 29100 | 8998 |
| 560 | 20231106 | 100100 | 34415917750 | 29150 | 29200 | 29200 | 29150 | 2965 |
| 561 | 20231106 | 100000 | 34329433000 | 29200 | 29150 | 29250 | 29150 | 1812 |
| 562 | 20231106 | 095900 | 34276574500 | 29150 | 29300 | 29300 | 29150 | 6860 |
| 563 | 20231106 | 095800 | 34076057600 | 29300 | 29400 | 29400 | 29250 | 4904 |
| 564 | 20231106 | 095700 | 33932274700 | 29350 | 29300 | 29450 | 29300 | 11413 |
| 565 | 20231106 | 095600 | 33597302600 | 29300 | 29300 | 29400 | 29300 | 10118 |
| 566 | 20231106 | 095500 | 33300346950 | 29350 | 29250 | 29350 | 29250 | 2368 |
| 567 | 20231106 | 095400 | 33230997350 | 29300 | 29400 | 29450 | 29250 | 15563 |
| 568 | 20231106 | 095300 | 32774440750 | 29450 | 29500 | 29550 | 29350 | 14545 |
| 569 | 20231106 | 095200 | 32346290950 | 29550 | 29550 | 29550 | 29450 | 15605 |
| 570 | 20231106 | 095100 | 31885607300 | 29500 | 29450 | 29550 | 29400 | 13636 |
| 571 | 20231106 | 095000 | 31483609700 | 29450 | 29400 | 29450 | 29350 | 5445 |
| 572 | 20231106 | 094900 | 31323520300 | 29350 | 29450 | 29450 | 29350 | 8021 |
| 573 | 20231106 | 094800 | 31087717850 | 29450 | 29450 | 29450 | 29350 | 3587 |
| 574 | 20231106 | 094700 | 30982282250 | 29350 | 29300 | 29450 | 29250 | 9533 |
| 575 | 20231106 | 094600 | 30702624500 | 29250 | 29250 | 29300 | 29150 | 16560 |
| 576 | 20231106 | 094500 | 30218835450 | 29250 | 29250 | 29350 | 29250 | 5153 |
| 577 | 20231106 | 094400 | 30067879700 | 29300 | 29350 | 29400 | 29250 | 11603 |
| 578 | 20231106 | 094300 | 29727719400 | 29350 | 29450 | 29450 | 29300 | 8204 |
| 579 | 20231106 | 094200 | 29486774550 | 29400 | 29400 | 29450 | 29400 | 3108 |
| 580 | 20231106 | 094100 | 29395321700 | 29400 | 29350 | 29400 | 29300 | 12267 |
| 581 | 20231106 | 094000 | 29034975150 | 29300 | 29350 | 29400 | 29300 | 7929 |
| 582 | 20231106 | 093900 | 28802237900 | 29350 | 29400 | 29400 | 29300 | 4433 |
| 583 | 20231106 | 093800 | 28672060600 | 29400 | 29350 | 29450 | 29200 | 10002 |
| 584 | 20231106 | 093700 | 28378247800 | 29250 | 29200 | 29350 | 29150 | 9152 |
| 585 | 20231106 | 093600 | 28110683000 | 29250 | 29250 | 29350 | 29250 | 3178 |
| 586 | 20231106 | 093500 | 28017650000 | 29300 | 29150 | 29350 | 29100 | 10891 |
| 587 | 20231106 | 093400 | 27699695650 | 29150 | 29250 | 29250 | 29150 | 12184 |
| 588 | 20231106 | 093300 | 27343984650 | 29250 | 29400 | 29400 | 29200 | 15981 |
| 589 | 20231106 | 093200 | 26876106850 | 29400 | 29250 | 29450 | 29250 | 12718 |
| 590 | 20231106 | 093100 | 26502661500 | 29250 | 29400 | 29400 | 29200 | 8280 |
| 591 | 20231106 | 093000 | 26260139850 | 29350 | 29300 | 29450 | 29250 | 12500 |
| 592 | 20231106 | 092900 | 25893328000 | 29350 | 29250 | 29350 | 29200 | 7580 |
| 593 | 20231106 | 092800 | 25671417200 | 29250 | 29300 | 29350 | 29200 | 7931 |
| 594 | 20231106 | 092700 | 25439292400 | 29300 | 29400 | 29400 | 29300 | 7876 |
| 595 | 20231106 | 092600 | 25208060900 | 29450 | 29450 | 29500 | 29400 | 15204 |
| 596 | 20231106 | 092500 | 24760396250 | 29500 | 29400 | 29600 | 29400 | 40693 |
| 597 | 20231106 | 092400 | 23560152300 | 29400 | 29350 | 29450 | 29350 | 9734 |
| 598 | 20231106 | 092300 | 23274232850 | 29400 | 29400 | 29450 | 29300 | 13291 |
| 599 | 20231106 | 092200 | 22884083700 | 29450 | 29350 | 29450 | 29300 | 11356 |
| 600 | 20231106 | 092100 | 22550439500 | 29300 | 29150 | 29450 | 29150 | 27590 |
| 601 | 20231106 | 092000 | 21740857000 | 29200 | 29200 | 29300 | 29150 | 20876 |
| 602 | 20231106 | 091900 | 21130744300 | 29200 | 29100 | 29250 | 29050 | 23187 |
| 603 | 20231106 | 091800 | 20454849700 | 29150 | 29250 | 29350 | 29150 | 14459 |
| 604 | 20231106 | 091700 | 20032238400 | 29250 | 29300 | 29350 | 29050 | 13819 |
| 605 | 20231106 | 091600 | 19628924700 | 29300 | 29250 | 29400 | 29150 | 40369 |
| 606 | 20231106 | 091500 | 18448284750 | 29250 | 29300 | 29400 | 29150 | 32188 |
| 607 | 20231106 | 091400 | 17504956250 | 29300 | 29000 | 29350 | 29000 | 23290 |
| 608 | 20231106 | 091300 | 16826652200 | 28950 | 28800 | 29150 | 28800 | 72388 |
| 609 | 20231106 | 091200 | 14727091450 | 28750 | 28750 | 28900 | 28750 | 10525 |
| 610 | 20231106 | 091100 | 14423892300 | 28800 | 28900 | 28950 | 28800 | 15025 |
| 611 | 20231106 | 091000 | 13990425550 | 28850 | 29050 | 29050 | 28850 | 18396 |
| 612 | 20231106 | 090900 | 13458319050 | 29000 | 29250 | 29250 | 28850 | 25271 |
| 613 | 20231106 | 090800 | 12724221200 | 29250 | 29300 | 29350 | 29150 | 11385 |
| 614 | 20231106 | 090700 | 12391474300 | 29300 | 29400 | 29400 | 29100 | 31516 |
| 615 | 20231106 | 090600 | 11469955600 | 29350 | 29550 | 29550 | 29350 | 20645 |
| 616 | 20231106 | 090500 | 10861740250 | 29550 | 29300 | 29700 | 29300 | 47038 |
| 617 | 20231106 | 090400 | 9469864800 | 29350 | 29350 | 29400 | 29200 | 23347 |
| 618 | 20231106 | 090300 | 8785020350 | 29350 | 29200 | 29400 | 29100 | 39965 |
| 619 | 20231106 | 090200 | 7616844050 | 29250 | 29350 | 29450 | 29150 | 25936 |
| 620 | 20231106 | 090100 | 6857636800 | 29350 | 29500 | 29550 | 29150 | 79246 |
| 621 | 20231106 | 090000 | 4531103700 | 29550 | 29700 | 29950 | 29500 | 152389 |