34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 7434 |
| 3 | 20231106 | 192100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20231106 | 192000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20231106 | 191900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20231106 | 191800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20231106 | 191700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20231106 | 191600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20231106 | 191500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20231106 | 191400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20231106 | 191300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20231106 | 191200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20231106 | 191100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20231106 | 191000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20231106 | 190900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20231106 | 190800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20231106 | 190700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20231106 | 190600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20231106 | 190500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20231106 | 190400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20231106 | 190300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20231106 | 190200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20231106 | 190100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20231106 | 190000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20231106 | 185900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20231106 | 185800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20231106 | 185700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20231106 | 185600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20231106 | 185500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20231106 | 185400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20231106 | 185300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20231106 | 185200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 7434 |
| 33 | 20231106 | 185100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20231106 | 185000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20231106 | 184900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20231106 | 184800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20231106 | 184700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20231106 | 184600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20231106 | 184500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20231106 | 184400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20231106 | 184300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20231106 | 184200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20231106 | 184100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20231106 | 184000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20231106 | 183900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20231106 | 183800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20231106 | 183700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20231106 | 183600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20231106 | 183500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20231106 | 183400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20231106 | 183300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20231106 | 183200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20231106 | 183100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20231106 | 183000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20231106 | 182900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20231106 | 182800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20231106 | 182700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20231106 | 182600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20231106 | 182500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20231106 | 182400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20231106 | 182300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20231106 | 182200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 7434 |
| 63 | 20231106 | 182100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20231106 | 182000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20231106 | 181900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20231106 | 181800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20231106 | 181700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20231106 | 181600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20231106 | 181500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20231106 | 181400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20231106 | 181300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20231106 | 181200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20231106 | 181100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20231106 | 181000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20231106 | 180900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20231106 | 180800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20231106 | 180700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20231106 | 180600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20231106 | 180500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20231106 | 180400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20231106 | 180300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20231106 | 180200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20231106 | 180100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20231106 | 180000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20231106 | 175900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20231106 | 175800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20231106 | 175700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20231106 | 175600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20231106 | 175500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20231106 | 175400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20231106 | 175300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20231106 | 175200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 7434 |
| 93 | 20231106 | 175100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20231106 | 175000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20231106 | 174900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20231106 | 174800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20231106 | 174700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20231106 | 174600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20231106 | 174500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20231106 | 174400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20231106 | 174300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20231106 | 174200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20231106 | 174100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20231106 | 174000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20231106 | 173900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20231106 | 173800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20231106 | 173700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20231106 | 173600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20231106 | 173500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20231106 | 173400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20231106 | 173300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20231106 | 173200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20231106 | 173100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20231106 | 173000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20231106 | 172900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20231106 | 172800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20231106 | 172700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20231106 | 172600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20231106 | 172500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20231106 | 172400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20231106 | 172300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20231106 | 172200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 7434 |
| 123 | 20231106 | 172100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20231106 | 172000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20231106 | 171900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20231106 | 171800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20231106 | 171700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20231106 | 171600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20231106 | 171500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20231106 | 171400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20231106 | 171300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20231106 | 171200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20231106 | 171100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20231106 | 171000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20231106 | 170900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20231106 | 170800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20231106 | 170700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20231106 | 170600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20231106 | 170500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20231106 | 170400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20231106 | 170300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20231106 | 170200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20231106 | 170100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20231106 | 170000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20231106 | 165900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20231106 | 165800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20231106 | 165700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20231106 | 165600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20231106 | 165500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20231106 | 165400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20231106 | 165300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20231106 | 165200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 7434 |
| 153 | 20231106 | 165100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20231106 | 165000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20231106 | 164900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20231106 | 164800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20231106 | 164700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20231106 | 164600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20231106 | 164500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20231106 | 164400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20231106 | 164300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20231106 | 164200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20231106 | 164100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20231106 | 164000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20231106 | 163900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20231106 | 163800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20231106 | 163700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20231106 | 163600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20231106 | 163500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20231106 | 163400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20231106 | 163300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20231106 | 163200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20231106 | 163100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20231106 | 163000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20231106 | 162900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20231106 | 162800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20231106 | 162700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20231106 | 162600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20231106 | 162500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20231106 | 162400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20231106 | 162300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20231106 | 162200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 7434 |
| 183 | 20231106 | 162100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20231106 | 162000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20231106 | 161900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20231106 | 161800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20231106 | 161700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20231106 | 161600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20231106 | 161500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20231106 | 161400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20231106 | 161300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20231106 | 161200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20231106 | 161100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20231106 | 161000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20231106 | 160900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20231106 | 160800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20231106 | 160700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20231106 | 160600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20231106 | 160500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20231106 | 160400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20231106 | 160300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20231106 | 160200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20231106 | 160100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20231106 | 160000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20231106 | 155900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20231106 | 155800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20231106 | 155700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20231106 | 155600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20231106 | 155500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20231106 | 155400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20231106 | 155300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20231106 | 155200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 7434 |
| 213 | 20231106 | 155100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20231106 | 155000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 215 | 20231106 | 154900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 216 | 20231106 | 154800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 217 | 20231106 | 154700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 218 | 20231106 | 154600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20231106 | 154500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20231106 | 154400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20231106 | 154300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20231106 | 154200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20231106 | 154100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20231106 | 154000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20231106 | 153900 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20231106 | 153800 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20231106 | 153700 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20231106 | 153600 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 229 | 20231106 | 153500 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20231106 | 153400 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 231 | 20231106 | 153300 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 232 | 20231106 | 153200 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 233 | 20231106 | 153100 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 234 | 20231106 | 153000 | 20131853650 | 32250 | 32250 | 32250 | 32250 | 7434 |
| 235 | 20231106 | 152900 | 19892107150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 236 | 20231106 | 152800 | 19892107150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 237 | 20231106 | 152700 | 19892107150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 238 | 20231106 | 152600 | 19892107150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 239 | 20231106 | 152500 | 19892107150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 240 | 20231106 | 152400 | 19892107150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 241 | 20231106 | 152300 | 19892107150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 242 | 20231106 | 152200 | 19892107150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 243 | 20231106 | 152100 | 19892107150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 244 | 20231106 | 152000 | 19892107150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 245 | 20231106 | 151900 | 19892107150 | 32250 | 32150 | 32250 | 32050 | 2701 |
| 246 | 20231106 | 151800 | 19805319400 | 32100 | 32250 | 32300 | 32100 | 2308 |
| 247 | 20231106 | 151700 | 19731023650 | 32250 | 32450 | 32450 | 32250 | 892 |
| 248 | 20231106 | 151600 | 19702201250 | 32350 | 32450 | 32500 | 32350 | 4151 |
| 249 | 20231106 | 151500 | 19567615450 | 32500 | 32450 | 32500 | 32450 | 832 |
| 250 | 20231106 | 151400 | 19540590450 | 32450 | 32500 | 32550 | 32450 | 1623 |
| 251 | 20231106 | 151300 | 19487849750 | 32500 | 32450 | 32550 | 32450 | 977 |
| 252 | 20231106 | 151200 | 19456078200 | 32450 | 32550 | 32550 | 32450 | 1909 |
| 253 | 20231106 | 151100 | 19394045000 | 32550 | 32500 | 32550 | 32450 | 2132 |
| 254 | 20231106 | 151000 | 19324704550 | 32500 | 32550 | 32550 | 32500 | 2206 |
| 255 | 20231106 | 150900 | 19252935850 | 32550 | 32500 | 32550 | 32450 | 1888 |
| 256 | 20231106 | 150800 | 19191532700 | 32500 | 32450 | 32500 | 32400 | 2342 |
| 257 | 20231106 | 150700 | 19115473450 | 32500 | 32400 | 32500 | 32400 | 1568 |
| 258 | 20231106 | 150600 | 19064547750 | 32500 | 32450 | 32500 | 32400 | 1234 |
| 259 | 20231106 | 150500 | 19024499400 | 32500 | 32450 | 32550 | 32400 | 2599 |
| 260 | 20231106 | 150400 | 18940102850 | 32500 | 32500 | 32500 | 32400 | 3089 |
| 261 | 20231106 | 150300 | 18839852400 | 32500 | 32400 | 32550 | 32400 | 2705 |
| 262 | 20231106 | 150200 | 18752003500 | 32400 | 32500 | 32500 | 32400 | 1707 |
| 263 | 20231106 | 150100 | 18696564750 | 32500 | 32400 | 32550 | 32400 | 3499 |
| 264 | 20231106 | 150000 | 18582835050 | 32450 | 32500 | 32500 | 32400 | 1741 |
| 265 | 20231106 | 145900 | 18526339250 | 32500 | 32400 | 32500 | 32400 | 1260 |
| 266 | 20231106 | 145800 | 18485433350 | 32450 | 32450 | 32500 | 32400 | 1170 |
| 267 | 20231106 | 145700 | 18447465600 | 32500 | 32450 | 32500 | 32350 | 3086 |
| 268 | 20231106 | 145600 | 18347412750 | 32450 | 32450 | 32550 | 32400 | 1083 |
| 269 | 20231106 | 145500 | 18312222800 | 32500 | 32500 | 32500 | 32450 | 1167 |
| 270 | 20231106 | 145400 | 18274297900 | 32500 | 32550 | 32550 | 32450 | 2090 |
| 271 | 20231106 | 145300 | 18206385450 | 32500 | 32450 | 32550 | 32450 | 1308 |
| 272 | 20231106 | 145200 | 18163866300 | 32500 | 32450 | 32500 | 32450 | 1488 |
| 273 | 20231106 | 145100 | 18115532250 | 32500 | 32450 | 32500 | 32450 | 1611 |
| 274 | 20231106 | 145000 | 18063195600 | 32500 | 32350 | 32500 | 32350 | 1793 |
| 275 | 20231106 | 144900 | 18005070400 | 32400 | 32400 | 32450 | 32350 | 2352 |
| 276 | 20231106 | 144800 | 17928843300 | 32450 | 32500 | 32500 | 32400 | 2543 |
| 277 | 20231106 | 144700 | 17846257050 | 32500 | 32500 | 32500 | 32400 | 1231 |
| 278 | 20231106 | 144600 | 17806263100 | 32450 | 32450 | 32500 | 32400 | 1731 |
| 279 | 20231106 | 144500 | 17750053700 | 32500 | 32450 | 32500 | 32450 | 1325 |
| 280 | 20231106 | 144400 | 17707014300 | 32500 | 32450 | 32500 | 32350 | 2584 |
| 281 | 20231106 | 144300 | 17623168700 | 32500 | 32450 | 32500 | 32400 | 1758 |
| 282 | 20231106 | 144200 | 17566063950 | 32450 | 32450 | 32500 | 32400 | 999 |
| 283 | 20231106 | 144100 | 17533654250 | 32500 | 32350 | 32500 | 32300 | 1903 |
| 284 | 20231106 | 144000 | 17471963650 | 32350 | 32400 | 32400 | 32350 | 1424 |
| 285 | 20231106 | 143900 | 17425841800 | 32400 | 32400 | 32450 | 32350 | 1601 |
| 286 | 20231106 | 143800 | 17373922050 | 32350 | 32350 | 32400 | 32300 | 1912 |
| 287 | 20231106 | 143700 | 17312026400 | 32400 | 32400 | 32400 | 32350 | 743 |
| 288 | 20231106 | 143600 | 17287964600 | 32400 | 32450 | 32450 | 32350 | 1649 |
| 289 | 20231106 | 143500 | 17234477050 | 32400 | 32400 | 32450 | 32350 | 936 |
| 290 | 20231106 | 143400 | 17204117850 | 32450 | 32400 | 32450 | 32400 | 1742 |
| 291 | 20231106 | 143300 | 17147625500 | 32400 | 32400 | 32400 | 32300 | 1735 |
| 292 | 20231106 | 143200 | 17091477650 | 32400 | 32350 | 32450 | 32350 | 1110 |
| 293 | 20231106 | 143100 | 17055498800 | 32350 | 32350 | 32450 | 32350 | 1364 |
| 294 | 20231106 | 143000 | 17011302300 | 32400 | 32350 | 32400 | 32300 | 1310 |
| 295 | 20231106 | 142900 | 16968895850 | 32350 | 32350 | 32450 | 32300 | 942 |
| 296 | 20231106 | 142800 | 16938408750 | 32300 | 32450 | 32450 | 32300 | 1320 |
| 297 | 20231106 | 142700 | 16895704150 | 32500 | 32450 | 32500 | 32400 | 765 |
| 298 | 20231106 | 142600 | 16870861000 | 32400 | 32400 | 32500 | 32400 | 1114 |
| 299 | 20231106 | 142500 | 16834710050 | 32450 | 32450 | 32450 | 32350 | 1036 |
| 300 | 20231106 | 142400 | 16801130300 | 32450 | 32500 | 32500 | 32350 | 2359 |
| 301 | 20231106 | 142300 | 16724662900 | 32500 | 32500 | 32500 | 32450 | 1482 |
| 302 | 20231106 | 142200 | 16676551450 | 32500 | 32500 | 32500 | 32450 | 1348 |
| 303 | 20231106 | 142100 | 16632744000 | 32500 | 32450 | 32500 | 32400 | 1959 |
| 304 | 20231106 | 142000 | 16569140550 | 32450 | 32400 | 32450 | 32400 | 1519 |
| 305 | 20231106 | 141900 | 16519890900 | 32450 | 32400 | 32450 | 32350 | 565 |
| 306 | 20231106 | 141800 | 16501570300 | 32450 | 32450 | 32500 | 32350 | 1367 |
| 307 | 20231106 | 141700 | 16457239950 | 32400 | 32450 | 32500 | 32350 | 1470 |
| 308 | 20231106 | 141600 | 16409569750 | 32500 | 32550 | 32600 | 32400 | 2848 |
| 309 | 20231106 | 141500 | 16316930900 | 32500 | 32550 | 32550 | 32450 | 1788 |
| 310 | 20231106 | 141400 | 16258760150 | 32550 | 32450 | 32550 | 32400 | 1444 |
| 311 | 20231106 | 141300 | 16211878050 | 32450 | 32600 | 32600 | 32400 | 3660 |
| 312 | 20231106 | 141200 | 16092841900 | 32550 | 32400 | 32600 | 32250 | 15485 |
| 313 | 20231106 | 141100 | 15590177850 | 32400 | 32300 | 32400 | 32250 | 2554 |
| 314 | 20231106 | 141000 | 15507563250 | 32350 | 32300 | 32350 | 32300 | 2142 |
| 315 | 20231106 | 140900 | 15438311450 | 32300 | 32150 | 32300 | 32150 | 3810 |
| 316 | 20231106 | 140800 | 15315450300 | 32150 | 32100 | 32200 | 32000 | 2130 |
| 317 | 20231106 | 140700 | 15247070000 | 32100 | 32150 | 32200 | 32050 | 1778 |
| 318 | 20231106 | 140600 | 15189897450 | 32150 | 32150 | 32150 | 32000 | 1342 |
| 319 | 20231106 | 140500 | 15146827250 | 32150 | 32100 | 32150 | 32050 | 1690 |
| 320 | 20231106 | 140400 | 15092564500 | 32100 | 32150 | 32150 | 32050 | 1252 |
| 321 | 20231106 | 140300 | 15052346600 | 32100 | 32150 | 32150 | 31950 | 2560 |
| 322 | 20231106 | 140200 | 14970215300 | 32100 | 32150 | 32200 | 32100 | 2810 |
| 323 | 20231106 | 140100 | 14879883950 | 32150 | 32150 | 32200 | 32150 | 1620 |
| 324 | 20231106 | 140000 | 14827739850 | 32150 | 32200 | 32250 | 32150 | 1783 |
| 325 | 20231106 | 135900 | 14770319950 | 32200 | 32150 | 32250 | 32100 | 4236 |
| 326 | 20231106 | 135800 | 14634007700 | 32150 | 32100 | 32150 | 32100 | 2084 |
| 327 | 20231106 | 135700 | 14567019600 | 32100 | 32100 | 32100 | 32000 | 3627 |
| 328 | 20231106 | 135600 | 14450670550 | 32050 | 32100 | 32100 | 32000 | 2490 |
| 329 | 20231106 | 135500 | 14370876850 | 32100 | 31950 | 32100 | 31950 | 10950 |
| 330 | 20231106 | 135400 | 14020376350 | 32000 | 31950 | 32000 | 31900 | 2370 |
| 331 | 20231106 | 135300 | 13944652650 | 31950 | 31950 | 31950 | 31900 | 1145 |
| 332 | 20231106 | 135200 | 13908093850 | 31950 | 31950 | 31950 | 31900 | 1609 |
| 333 | 20231106 | 135100 | 13856720850 | 32000 | 31900 | 32000 | 31850 | 6777 |
| 334 | 20231106 | 135000 | 13640243800 | 31850 | 31800 | 31900 | 31800 | 1628 |
| 335 | 20231106 | 134900 | 13588390200 | 31800 | 31850 | 31850 | 31800 | 813 |
| 336 | 20231106 | 134800 | 13562497700 | 31850 | 31800 | 31850 | 31800 | 2109 |
| 337 | 20231106 | 134700 | 13495357050 | 31850 | 31800 | 31850 | 31750 | 2119 |
| 338 | 20231106 | 134600 | 13427968350 | 31750 | 31700 | 31800 | 31650 | 1904 |
| 339 | 20231106 | 134500 | 13367530050 | 31700 | 31700 | 31700 | 31650 | 562 |
| 340 | 20231106 | 134400 | 13349715050 | 31700 | 31700 | 31700 | 31650 | 2071 |
| 341 | 20231106 | 134300 | 13284167500 | 31700 | 31700 | 31750 | 31650 | 1136 |
| 342 | 20231106 | 134200 | 13248154050 | 31650 | 31700 | 31700 | 31650 | 199 |
| 343 | 20231106 | 134100 | 13241847500 | 31700 | 31700 | 31700 | 31700 | 425 |
| 344 | 20231106 | 134000 | 13228375000 | 31700 | 31700 | 31700 | 31650 | 467 |
| 345 | 20231106 | 133900 | 13213576250 | 31700 | 31700 | 31700 | 31650 | 379 |
| 346 | 20231106 | 133800 | 13201577100 | 31650 | 31600 | 31700 | 31600 | 3305 |
| 347 | 20231106 | 133700 | 13097064850 | 31600 | 31500 | 31600 | 31500 | 1243 |
| 348 | 20231106 | 133600 | 13057847400 | 31500 | 31550 | 31550 | 31400 | 266 |
| 349 | 20231106 | 133500 | 13049461950 | 31550 | 31500 | 31550 | 31450 | 516 |
| 350 | 20231106 | 133400 | 13033188650 | 31500 | 31500 | 31550 | 31500 | 998 |
| 351 | 20231106 | 133300 | 13001748600 | 31500 | 31450 | 31500 | 31400 | 233 |
| 352 | 20231106 | 133200 | 12994420500 | 31450 | 31500 | 31500 | 31450 | 345 |
| 353 | 20231106 | 133100 | 12983556000 | 31500 | 31500 | 31500 | 31450 | 107 |
| 354 | 20231106 | 133000 | 12980185650 | 31500 | 31400 | 31500 | 31400 | 687 |
| 355 | 20231106 | 132900 | 12958574800 | 31450 | 31550 | 31550 | 31450 | 608 |
| 356 | 20231106 | 132800 | 12939431600 | 31550 | 31500 | 31550 | 31450 | 439 |
| 357 | 20231106 | 132700 | 12925614250 | 31500 | 31500 | 31500 | 31450 | 156 |
| 358 | 20231106 | 132600 | 12920700600 | 31500 | 31550 | 31550 | 31500 | 656 |
| 359 | 20231106 | 132500 | 12900020400 | 31550 | 31550 | 31550 | 31500 | 274 |
| 360 | 20231106 | 132400 | 12891378150 | 31550 | 31550 | 31550 | 31500 | 231 |
| 361 | 20231106 | 132300 | 12884090900 | 31550 | 31550 | 31550 | 31500 | 235 |
| 362 | 20231106 | 132200 | 12876676950 | 31550 | 31500 | 31550 | 31500 | 168 |
| 363 | 20231106 | 132100 | 12871382000 | 31500 | 31500 | 31550 | 31500 | 964 |
| 364 | 20231106 | 132000 | 12840986000 | 31500 | 31500 | 31500 | 31450 | 296 |
| 365 | 20231106 | 131900 | 12831662300 | 31500 | 31500 | 31500 | 31500 | 726 |
| 366 | 20231106 | 131800 | 12808793300 | 31450 | 31500 | 31500 | 31450 | 596 |
| 367 | 20231106 | 131700 | 12790035100 | 31500 | 31450 | 31500 | 31450 | 854 |
| 368 | 20231106 | 131600 | 12763163750 | 31450 | 31450 | 31450 | 31400 | 402 |
| 369 | 20231106 | 131500 | 12750526500 | 31450 | 31400 | 31450 | 31400 | 207 |
| 370 | 20231106 | 131400 | 12744022750 | 31400 | 31400 | 31400 | 31400 | 620 |
| 371 | 20231106 | 131300 | 12724554750 | 31400 | 31400 | 31400 | 31400 | 781 |
| 372 | 20231106 | 131200 | 12700031350 | 31400 | 31350 | 31400 | 31300 | 335 |
| 373 | 20231106 | 131100 | 12689523600 | 31350 | 31350 | 31350 | 31350 | 465 |
| 374 | 20231106 | 131000 | 12674945850 | 31350 | 31350 | 31350 | 31350 | 161 |
| 375 | 20231106 | 130900 | 12669898500 | 31300 | 31350 | 31350 | 31300 | 180 |
| 376 | 20231106 | 130800 | 12664257500 | 31350 | 31350 | 31350 | 31350 | 205 |
| 377 | 20231106 | 130700 | 12657830750 | 31300 | 31350 | 31350 | 31300 | 326 |
| 378 | 20231106 | 130600 | 12647623500 | 31350 | 31450 | 31450 | 31350 | 986 |
| 379 | 20231106 | 130500 | 12616678000 | 31450 | 31400 | 31450 | 31400 | 199 |
| 380 | 20231106 | 130400 | 12610423500 | 31450 | 31450 | 31450 | 31400 | 341 |
| 381 | 20231106 | 130300 | 12599700350 | 31450 | 31400 | 31450 | 31350 | 617 |
| 382 | 20231106 | 130200 | 12580326900 | 31350 | 31400 | 31400 | 31350 | 1515 |
| 383 | 20231106 | 130100 | 12532756650 | 31400 | 31350 | 31400 | 31300 | 54 |
| 384 | 20231106 | 130000 | 12531062950 | 31400 | 31350 | 31400 | 31300 | 326 |
| 385 | 20231106 | 125900 | 12520837150 | 31350 | 31300 | 31350 | 31300 | 287 |
| 386 | 20231106 | 125800 | 12511853150 | 31350 | 31350 | 31350 | 31300 | 184 |
| 387 | 20231106 | 125700 | 12506084850 | 31350 | 31400 | 31400 | 31350 | 198 |
| 388 | 20231106 | 125600 | 12499869500 | 31400 | 31400 | 31400 | 31350 | 119 |
| 389 | 20231106 | 125500 | 12496136000 | 31350 | 31300 | 31400 | 31300 | 1689 |
| 390 | 20231106 | 125400 | 12443186400 | 31200 | 31250 | 31250 | 31200 | 406 |
| 391 | 20231106 | 125300 | 12430515000 | 31250 | 31300 | 31350 | 31250 | 400 |
| 392 | 20231106 | 125200 | 12418008250 | 31350 | 31300 | 31350 | 31250 | 432 |
| 393 | 20231106 | 125100 | 12404497750 | 31300 | 31300 | 31300 | 31200 | 499 |
| 394 | 20231106 | 125000 | 12388895050 | 31250 | 31300 | 31350 | 31200 | 1916 |
| 395 | 20231106 | 124900 | 12329017000 | 31300 | 31300 | 31300 | 31250 | 554 |
| 396 | 20231106 | 124800 | 12311684750 | 31300 | 31300 | 31350 | 31200 | 309 |
| 397 | 20231106 | 124700 | 12302012150 | 31350 | 31300 | 31350 | 31250 | 1259 |
| 398 | 20231106 | 124600 | 12262608050 | 31300 | 31250 | 31300 | 31250 | 628 |
| 399 | 20231106 | 124500 | 12242962900 | 31200 | 31250 | 31300 | 31200 | 354 |
| 400 | 20231106 | 124400 | 12231906700 | 31200 | 31300 | 31350 | 31200 | 436 |
| 401 | 20231106 | 124300 | 12218274350 | 31300 | 31300 | 31300 | 31250 | 949 |
| 402 | 20231106 | 124200 | 12188570700 | 31300 | 31250 | 31300 | 31200 | 536 |
| 403 | 20231106 | 124100 | 12171810750 | 31250 | 31250 | 31300 | 31200 | 479 |
| 404 | 20231106 | 124000 | 12156846500 | 31250 | 31300 | 31350 | 31250 | 2180 |
| 405 | 20231106 | 123900 | 12088611850 | 31300 | 31300 | 31300 | 31200 | 806 |
| 406 | 20231106 | 123800 | 12063418850 | 31300 | 31250 | 31300 | 31200 | 1296 |
| 407 | 20231106 | 123700 | 12022926500 | 31200 | 31250 | 31250 | 31200 | 453 |
| 408 | 20231106 | 123600 | 12008787800 | 31250 | 31300 | 31300 | 31250 | 413 |
| 409 | 20231106 | 123500 | 11995876700 | 31300 | 31250 | 31300 | 31200 | 916 |
| 410 | 20231106 | 123400 | 11967263450 | 31300 | 31300 | 31350 | 31300 | 401 |
| 411 | 20231106 | 123300 | 11954705550 | 31350 | 31250 | 31350 | 31200 | 591 |
| 412 | 20231106 | 123200 | 11936214900 | 31250 | 31350 | 31350 | 31200 | 389 |
| 413 | 20231106 | 123100 | 11924047500 | 31300 | 31250 | 31300 | 31200 | 804 |
| 414 | 20231106 | 123000 | 11898917150 | 31200 | 31200 | 31250 | 31200 | 410 |
| 415 | 20231106 | 122900 | 11886121150 | 31350 | 31200 | 31350 | 31200 | 387 |
| 416 | 20231106 | 122800 | 11874043300 | 31200 | 31200 | 31200 | 31150 | 822 |
| 417 | 20231106 | 122700 | 11848404650 | 31350 | 31300 | 31350 | 31200 | 463 |
| 418 | 20231106 | 122600 | 11833934200 | 31300 | 31350 | 31350 | 31300 | 187 |
| 419 | 20231106 | 122500 | 11828080800 | 31200 | 31250 | 31350 | 31200 | 2268 |
| 420 | 20231106 | 122400 | 11757209050 | 31200 | 31200 | 31200 | 31150 | 329 |
| 421 | 20231106 | 122300 | 11746944950 | 31200 | 31200 | 31200 | 31150 | 426 |
| 422 | 20231106 | 122200 | 11733661450 | 31150 | 31150 | 31200 | 31150 | 1317 |
| 423 | 20231106 | 122100 | 11692632900 | 31200 | 31250 | 31300 | 31200 | 636 |
| 424 | 20231106 | 122000 | 11672766800 | 31350 | 31300 | 31350 | 31250 | 234 |
| 425 | 20231106 | 121900 | 11665450000 | 31300 | 31200 | 31300 | 31200 | 446 |
| 426 | 20231106 | 121800 | 11651515550 | 31250 | 31200 | 31250 | 31200 | 594 |
| 427 | 20231106 | 121700 | 11632979250 | 31250 | 31350 | 31350 | 31200 | 725 |
| 428 | 20231106 | 121600 | 11610316550 | 31350 | 31350 | 31350 | 31300 | 443 |
| 429 | 20231106 | 121500 | 11596443950 | 31300 | 31250 | 31300 | 31250 | 394 |
| 430 | 20231106 | 121400 | 11584120050 | 31300 | 31350 | 31350 | 31250 | 495 |
| 431 | 20231106 | 121300 | 11568622250 | 31350 | 31300 | 31400 | 31300 | 529 |
| 432 | 20231106 | 121200 | 11552055950 | 31350 | 31400 | 31400 | 31350 | 167 |
| 433 | 20231106 | 121100 | 11546820350 | 31300 | 31350 | 31350 | 31300 | 680 |
| 434 | 20231106 | 121000 | 11525521350 | 31350 | 31400 | 31450 | 31350 | 922 |
| 435 | 20231106 | 120900 | 11496578050 | 31400 | 31350 | 31400 | 31350 | 238 |
| 436 | 20231106 | 120800 | 11489113200 | 31400 | 31400 | 31450 | 31350 | 1265 |
| 437 | 20231106 | 120700 | 11449396300 | 31400 | 31400 | 31450 | 31400 | 471 |
| 438 | 20231106 | 120600 | 11434599850 | 31450 | 31450 | 31500 | 31450 | 572 |
| 439 | 20231106 | 120500 | 11416607100 | 31450 | 31400 | 31450 | 31400 | 995 |
| 440 | 20231106 | 120400 | 11385332900 | 31450 | 31400 | 31450 | 31400 | 385 |
| 441 | 20231106 | 120300 | 11373240900 | 31450 | 31500 | 31500 | 31350 | 1243 |
| 442 | 20231106 | 120200 | 11334200300 | 31450 | 31500 | 31500 | 31450 | 1403 |
| 443 | 20231106 | 120100 | 11290021350 | 31500 | 31450 | 31500 | 31450 | 344 |
| 444 | 20231106 | 120000 | 11279193100 | 31450 | 31500 | 31550 | 31400 | 228 |
| 445 | 20231106 | 115900 | 11272019800 | 31500 | 31550 | 31550 | 31500 | 802 |
| 446 | 20231106 | 115800 | 11246748950 | 31550 | 31550 | 31550 | 31500 | 322 |
| 447 | 20231106 | 115700 | 11236602000 | 31500 | 31500 | 31600 | 31450 | 2239 |
| 448 | 20231106 | 115600 | 11165977200 | 31500 | 31550 | 31550 | 31450 | 535 |
| 449 | 20231106 | 115500 | 11149124650 | 31550 | 31450 | 31550 | 31450 | 1241 |
| 450 | 20231106 | 115400 | 11110086000 | 31450 | 31550 | 31550 | 31450 | 2124 |
| 451 | 20231106 | 115300 | 11043177700 | 31550 | 31450 | 31550 | 31450 | 1808 |
| 452 | 20231106 | 115200 | 10986226500 | 31450 | 31450 | 31450 | 31450 | 256 |
| 453 | 20231106 | 115100 | 10978175300 | 31500 | 31450 | 31500 | 31450 | 993 |
| 454 | 20231106 | 115000 | 10946930150 | 31450 | 31350 | 31450 | 31350 | 3831 |
| 455 | 20231106 | 114900 | 10826523000 | 31350 | 31350 | 31400 | 31300 | 122 |
| 456 | 20231106 | 114800 | 10822699300 | 31350 | 31350 | 31400 | 31300 | 435 |
| 457 | 20231106 | 114700 | 10809054700 | 31350 | 31350 | 31350 | 31350 | 488 |
| 458 | 20231106 | 114600 | 10793755900 | 31350 | 31300 | 31350 | 31300 | 144 |
| 459 | 20231106 | 114500 | 10789247450 | 31300 | 31300 | 31350 | 31200 | 361 |
| 460 | 20231106 | 114400 | 10777968000 | 31300 | 31350 | 31350 | 31300 | 323 |
| 461 | 20231106 | 114300 | 10767854500 | 31300 | 31350 | 31350 | 31300 | 87 |
| 462 | 20231106 | 114200 | 10765127300 | 31350 | 31350 | 31350 | 31300 | 273 |
| 463 | 20231106 | 114100 | 10756569750 | 31350 | 31250 | 31350 | 31200 | 5995 |
| 464 | 20231106 | 114000 | 10569286150 | 31200 | 31200 | 31250 | 31150 | 1023 |
| 465 | 20231106 | 113900 | 10537365350 | 31200 | 31250 | 31350 | 31200 | 266 |
| 466 | 20231106 | 113800 | 10529044600 | 31300 | 31350 | 31350 | 31200 | 561 |
| 467 | 20231106 | 113700 | 10511485800 | 31350 | 31350 | 31350 | 31350 | 333 |
| 468 | 20231106 | 113600 | 10501046250 | 31350 | 31300 | 31400 | 31300 | 1045 |
| 469 | 20231106 | 113500 | 10468283300 | 31350 | 31350 | 31350 | 31350 | 1060 |
| 470 | 20231106 | 113400 | 10435052300 | 31350 | 31300 | 31350 | 31250 | 2051 |
| 471 | 20231106 | 113300 | 10370919300 | 31300 | 31300 | 31300 | 31250 | 234 |
| 472 | 20231106 | 113200 | 10363595700 | 31300 | 31250 | 31300 | 31200 | 549 |
| 473 | 20231106 | 113100 | 10346439200 | 31250 | 31250 | 31300 | 31200 | 586 |
| 474 | 20231106 | 113000 | 10328122850 | 31250 | 31250 | 31300 | 31250 | 294 |
| 475 | 20231106 | 112900 | 10318927400 | 31300 | 31350 | 31350 | 31300 | 927 |
| 476 | 20231106 | 112800 | 10289895900 | 31300 | 31250 | 31350 | 31250 | 2366 |
| 477 | 20231106 | 112700 | 10215875000 | 31250 | 31150 | 31250 | 31150 | 1620 |
| 478 | 20231106 | 112600 | 10165315900 | 31200 | 31150 | 31200 | 31100 | 2379 |
| 479 | 20231106 | 112500 | 10091325250 | 31100 | 31200 | 31200 | 31100 | 581 |
| 480 | 20231106 | 112400 | 10073207600 | 31200 | 31200 | 31200 | 31150 | 498 |
| 481 | 20231106 | 112300 | 10057682000 | 31100 | 31100 | 31150 | 31100 | 1153 |
| 482 | 20231106 | 112200 | 10021800700 | 31100 | 31100 | 31150 | 31100 | 200 |
| 483 | 20231106 | 112100 | 10015579700 | 31050 | 31150 | 31150 | 31050 | 381 |
| 484 | 20231106 | 112000 | 10003732450 | 31150 | 31100 | 31200 | 31100 | 826 |
| 485 | 20231106 | 111900 | 9978013450 | 31100 | 31100 | 31150 | 31100 | 152 |
| 486 | 20231106 | 111800 | 9973282100 | 31150 | 31150 | 31150 | 31000 | 352 |
| 487 | 20231106 | 111700 | 9962337500 | 31150 | 31050 | 31150 | 31050 | 795 |
| 488 | 20231106 | 111600 | 9937611850 | 31000 | 31100 | 31100 | 31000 | 302 |
| 489 | 20231106 | 111500 | 9928249150 | 30950 | 31050 | 31050 | 30900 | 2953 |
| 490 | 20231106 | 111400 | 9836721650 | 31050 | 31000 | 31100 | 30950 | 1486 |
| 491 | 20231106 | 111300 | 9790627900 | 31000 | 31000 | 31000 | 31000 | 180 |
| 492 | 20231106 | 111200 | 9785047900 | 31000 | 31000 | 31050 | 30900 | 1899 |
| 493 | 20231106 | 111100 | 9726264250 | 31000 | 30850 | 31000 | 30800 | 1358 |
| 494 | 20231106 | 111000 | 9684274600 | 30850 | 30850 | 30850 | 30800 | 1131 |
| 495 | 20231106 | 110900 | 9649390750 | 30850 | 30900 | 30950 | 30800 | 1237 |
| 496 | 20231106 | 110800 | 9611169350 | 30850 | 30800 | 30900 | 30750 | 849 |
| 497 | 20231106 | 110700 | 9585001550 | 30750 | 30750 | 30800 | 30650 | 1174 |
| 498 | 20231106 | 110600 | 9548937250 | 30750 | 30850 | 30850 | 30600 | 8658 |
| 499 | 20231106 | 110500 | 9282781400 | 30850 | 30950 | 30950 | 30850 | 3160 |
| 500 | 20231106 | 110400 | 9185182850 | 31000 | 30900 | 31000 | 30900 | 1056 |
| 501 | 20231106 | 110300 | 9152527400 | 30900 | 31000 | 31000 | 30900 | 3406 |
| 502 | 20231106 | 110200 | 9047063350 | 31000 | 31000 | 31100 | 30950 | 1928 |
| 503 | 20231106 | 110100 | 8987325300 | 31100 | 31050 | 31150 | 31000 | 854 |
| 504 | 20231106 | 110000 | 8960828600 | 31050 | 31150 | 31150 | 31050 | 379 |
| 505 | 20231106 | 105900 | 8949058350 | 31150 | 31150 | 31150 | 31050 | 450 |
| 506 | 20231106 | 105800 | 8935058200 | 31150 | 31150 | 31200 | 31100 | 1154 |
| 507 | 20231106 | 105700 | 8899165150 | 31100 | 31150 | 31150 | 31100 | 338 |
| 508 | 20231106 | 105600 | 8888652150 | 31150 | 31100 | 31150 | 31100 | 36 |
| 509 | 20231106 | 105500 | 8887530850 | 31100 | 31100 | 31150 | 31100 | 135 |
| 510 | 20231106 | 105400 | 8883332200 | 31100 | 31050 | 31100 | 31000 | 85 |
| 511 | 20231106 | 105300 | 8880694950 | 31050 | 31050 | 31050 | 31050 | 24 |
| 512 | 20231106 | 105200 | 8879949750 | 31050 | 31050 | 31050 | 31000 | 2192 |
| 513 | 20231106 | 105100 | 8811990600 | 31050 | 31150 | 31150 | 31000 | 1464 |
| 514 | 20231106 | 105000 | 8766453200 | 31000 | 31050 | 31150 | 31000 | 1415 |
| 515 | 20231106 | 104900 | 8722483900 | 31050 | 31050 | 31050 | 30900 | 3772 |
| 516 | 20231106 | 104800 | 8605820050 | 31100 | 31100 | 31150 | 31000 | 2880 |
| 517 | 20231106 | 104700 | 8516513950 | 31100 | 31100 | 31150 | 31100 | 134 |
| 518 | 20231106 | 104600 | 8512346350 | 31100 | 31100 | 31100 | 31050 | 170 |
| 519 | 20231106 | 104500 | 8507059850 | 31100 | 31000 | 31100 | 31000 | 347 |
| 520 | 20231106 | 104400 | 8496284400 | 31000 | 31050 | 31050 | 31000 | 289 |
| 521 | 20231106 | 104300 | 8487320950 | 31050 | 31050 | 31150 | 31050 | 108 |
| 522 | 20231106 | 104200 | 8483967250 | 31050 | 31050 | 31200 | 31000 | 1894 |
| 523 | 20231106 | 104100 | 8425157950 | 31200 | 31200 | 31200 | 31050 | 250 |
| 524 | 20231106 | 104000 | 8417392300 | 31150 | 31000 | 31150 | 31000 | 1506 |
| 525 | 20231106 | 103900 | 8370686600 | 31050 | 31100 | 31150 | 31050 | 1619 |
| 526 | 20231106 | 103800 | 8320371150 | 31150 | 31150 | 31150 | 31100 | 194 |
| 527 | 20231106 | 103700 | 8314335950 | 31200 | 31150 | 31200 | 31150 | 451 |
| 528 | 20231106 | 103600 | 8300287150 | 31200 | 31250 | 31250 | 31150 | 571 |
| 529 | 20231106 | 103500 | 8282461000 | 31250 | 31250 | 31250 | 31250 | 149 |
| 530 | 20231106 | 103400 | 8277804750 | 31250 | 31200 | 31250 | 31150 | 276 |
| 531 | 20231106 | 103300 | 8269197950 | 31200 | 31250 | 31250 | 31100 | 55 |
| 532 | 20231106 | 103200 | 8267483700 | 31200 | 31200 | 31200 | 31150 | 401 |
| 533 | 20231106 | 103100 | 8254978400 | 31200 | 31200 | 31200 | 31150 | 2037 |
| 534 | 20231106 | 103000 | 8191429650 | 31200 | 31150 | 31200 | 31100 | 358 |
| 535 | 20231106 | 102900 | 8180268700 | 31150 | 31150 | 31250 | 31100 | 335 |
| 536 | 20231106 | 102800 | 8169837650 | 31300 | 31100 | 31300 | 31100 | 833 |
| 537 | 20231106 | 102700 | 8143847250 | 31100 | 31100 | 31100 | 31050 | 171 |
| 538 | 20231106 | 102600 | 8138535700 | 31100 | 31100 | 31100 | 30950 | 1826 |
| 539 | 20231106 | 102500 | 8081810900 | 31050 | 30900 | 31050 | 30900 | 736 |
| 540 | 20231106 | 102400 | 8058979250 | 30900 | 31000 | 31000 | 30850 | 3416 |
| 541 | 20231106 | 102300 | 7953386450 | 31000 | 31000 | 31100 | 31000 | 1759 |
| 542 | 20231106 | 102200 | 7898832350 | 31000 | 31100 | 31100 | 31000 | 3366 |
| 543 | 20231106 | 102100 | 7794483100 | 31100 | 31150 | 31150 | 31000 | 3042 |
| 544 | 20231106 | 102000 | 7699997050 | 31150 | 31150 | 31200 | 31100 | 424 |
| 545 | 20231106 | 101900 | 7686804450 | 31100 | 31200 | 31200 | 31100 | 181 |
| 546 | 20231106 | 101800 | 7681165550 | 31200 | 31150 | 31200 | 31100 | 3609 |
| 547 | 20231106 | 101700 | 7568839650 | 31150 | 31150 | 31200 | 31100 | 445 |
| 548 | 20231106 | 101600 | 7554978350 | 31150 | 31150 | 31200 | 31100 | 1018 |
| 549 | 20231106 | 101500 | 7523278900 | 31200 | 31250 | 31250 | 31150 | 1586 |
| 550 | 20231106 | 101400 | 7473845550 | 31300 | 31200 | 31300 | 31200 | 1685 |
| 551 | 20231106 | 101300 | 7421244650 | 31200 | 31250 | 31250 | 31200 | 1814 |
| 552 | 20231106 | 101200 | 7364645900 | 31250 | 31250 | 31250 | 31200 | 387 |
| 553 | 20231106 | 101100 | 7352558150 | 31250 | 31300 | 31400 | 31250 | 932 |
| 554 | 20231106 | 101000 | 7323350750 | 31150 | 31100 | 31250 | 31100 | 4895 |
| 555 | 20231106 | 100900 | 7170865850 | 31100 | 31250 | 31300 | 31100 | 4252 |
| 556 | 20231106 | 100800 | 7038250700 | 31250 | 31300 | 31300 | 31250 | 603 |
| 557 | 20231106 | 100700 | 7019399750 | 31300 | 31350 | 31350 | 31300 | 1436 |
| 558 | 20231106 | 100600 | 6974424550 | 31400 | 31450 | 31450 | 31400 | 1856 |
| 559 | 20231106 | 100500 | 6916140750 | 31450 | 31400 | 31450 | 31400 | 768 |
| 560 | 20231106 | 100400 | 6892022800 | 31450 | 31450 | 31500 | 31400 | 652 |
| 561 | 20231106 | 100300 | 6871520750 | 31450 | 31450 | 31500 | 31400 | 1623 |
| 562 | 20231106 | 100200 | 6820509600 | 31450 | 31450 | 31450 | 31400 | 179 |
| 563 | 20231106 | 100100 | 6814880100 | 31450 | 31450 | 31450 | 31450 | 173 |
| 564 | 20231106 | 100000 | 6809439250 | 31450 | 31400 | 31450 | 31400 | 238 |
| 565 | 20231106 | 095900 | 6801955000 | 31450 | 31500 | 31500 | 31450 | 878 |
| 566 | 20231106 | 095800 | 6774329400 | 31500 | 31550 | 31550 | 31500 | 706 |
| 567 | 20231106 | 095700 | 6752081100 | 31500 | 31450 | 31500 | 31400 | 402 |
| 568 | 20231106 | 095600 | 6739433800 | 31450 | 31400 | 31500 | 31400 | 183 |
| 569 | 20231106 | 095500 | 6733682650 | 31300 | 31350 | 31400 | 31250 | 1316 |
| 570 | 20231106 | 095400 | 6692524200 | 31350 | 31350 | 31350 | 31250 | 3456 |
| 571 | 20231106 | 095300 | 6584343200 | 31400 | 31500 | 31500 | 31350 | 4869 |
| 572 | 20231106 | 095200 | 6431268200 | 31500 | 31550 | 31600 | 31500 | 3057 |
| 573 | 20231106 | 095100 | 6334826750 | 31550 | 31650 | 31650 | 31550 | 576 |
| 574 | 20231106 | 095000 | 6316622000 | 31650 | 31550 | 31650 | 31550 | 3516 |
| 575 | 20231106 | 094900 | 6205565200 | 31550 | 31550 | 31550 | 31500 | 896 |
| 576 | 20231106 | 094800 | 6177321400 | 31500 | 31500 | 31500 | 31450 | 1019 |
| 577 | 20231106 | 094700 | 6145230750 | 31500 | 31450 | 31500 | 31400 | 1035 |
| 578 | 20231106 | 094600 | 6112650100 | 31450 | 31450 | 31500 | 31400 | 704 |
| 579 | 20231106 | 094500 | 6090510150 | 31450 | 31450 | 31500 | 31450 | 730 |
| 580 | 20231106 | 094400 | 6067521750 | 31500 | 31500 | 31500 | 31500 | 337 |
| 581 | 20231106 | 094300 | 6056906250 | 31500 | 31550 | 31550 | 31400 | 7673 |
| 582 | 20231106 | 094200 | 5815472050 | 31550 | 31550 | 31550 | 31500 | 351 |
| 583 | 20231106 | 094100 | 5804403900 | 31600 | 31450 | 31600 | 31450 | 2109 |
| 584 | 20231106 | 094000 | 5737928000 | 31450 | 31400 | 31500 | 31350 | 860 |
| 585 | 20231106 | 093900 | 5710896200 | 31400 | 31300 | 31400 | 31300 | 997 |
| 586 | 20231106 | 093800 | 5679615850 | 31350 | 31300 | 31350 | 31150 | 4496 |
| 587 | 20231106 | 093700 | 5539121250 | 31250 | 31350 | 31350 | 31200 | 1040 |
| 588 | 20231106 | 093600 | 5506617700 | 31250 | 31250 | 31350 | 31200 | 1392 |
| 589 | 20231106 | 093500 | 5463080850 | 31250 | 31200 | 31300 | 31150 | 1649 |
| 590 | 20231106 | 093400 | 5411567700 | 31100 | 31100 | 31200 | 31050 | 1126 |
| 591 | 20231106 | 093300 | 5376555550 | 31100 | 31250 | 31300 | 31000 | 7168 |
| 592 | 20231106 | 093200 | 5153586450 | 31300 | 31550 | 31550 | 31300 | 9378 |
| 593 | 20231106 | 093100 | 4859065900 | 31550 | 31700 | 31700 | 31550 | 2109 |
| 594 | 20231106 | 093000 | 4792445250 | 31650 | 31650 | 31750 | 31650 | 4665 |
| 595 | 20231106 | 092900 | 4644630800 | 31600 | 31700 | 31700 | 31500 | 7156 |
| 596 | 20231106 | 092800 | 4418514300 | 31700 | 31750 | 31750 | 31600 | 4949 |
| 597 | 20231106 | 092700 | 4261789500 | 31750 | 31900 | 31950 | 31700 | 5729 |
| 598 | 20231106 | 092600 | 4079747650 | 31900 | 32000 | 32000 | 31900 | 4463 |
| 599 | 20231106 | 092500 | 3937077750 | 31950 | 31800 | 32050 | 31800 | 8181 |
| 600 | 20231106 | 092400 | 3675852100 | 31850 | 31800 | 31950 | 31700 | 14248 |
| 601 | 20231106 | 092300 | 3221895550 | 31800 | 31400 | 31800 | 31300 | 6143 |
| 602 | 20231106 | 092200 | 3027764450 | 31400 | 31300 | 31750 | 31000 | 8577 |
| 603 | 20231106 | 092100 | 2758310150 | 31250 | 31000 | 31500 | 31000 | 5844 |
| 604 | 20231106 | 092000 | 2575967450 | 31050 | 30900 | 31050 | 30900 | 2722 |
| 605 | 20231106 | 091900 | 2491727850 | 30900 | 30650 | 30900 | 30600 | 2347 |
| 606 | 20231106 | 091800 | 2419604150 | 30650 | 30650 | 30650 | 30550 | 1662 |
| 607 | 20231106 | 091700 | 2368705100 | 30700 | 30650 | 30700 | 30550 | 4069 |
| 608 | 20231106 | 091600 | 2244172900 | 30650 | 30650 | 30700 | 30550 | 1594 |
| 609 | 20231106 | 091500 | 2195324250 | 30600 | 30500 | 30600 | 30500 | 1623 |
| 610 | 20231106 | 091400 | 2145717150 | 30500 | 30500 | 30600 | 30450 | 2994 |
| 611 | 20231106 | 091300 | 2054386850 | 30500 | 30350 | 30500 | 30350 | 1977 |
| 612 | 20231106 | 091200 | 1994206700 | 30200 | 30050 | 30400 | 30050 | 3206 |
| 613 | 20231106 | 091100 | 1897404250 | 30050 | 30200 | 30200 | 30000 | 4725 |
| 614 | 20231106 | 091000 | 1755275800 | 30200 | 30500 | 30500 | 30100 | 6970 |
| 615 | 20231106 | 090900 | 1544355400 | 30450 | 30650 | 30750 | 30400 | 6951 |
| 616 | 20231106 | 090800 | 1332010950 | 30650 | 30650 | 30700 | 30650 | 983 |
| 617 | 20231106 | 090700 | 1301846450 | 30650 | 30650 | 30800 | 30650 | 1771 |
| 618 | 20231106 | 090600 | 1247490700 | 30650 | 30800 | 30850 | 30550 | 4804 |
| 619 | 20231106 | 090500 | 1100090650 | 30800 | 30750 | 31000 | 30700 | 2813 |
| 620 | 20231106 | 090400 | 1013405050 | 30750 | 30850 | 30900 | 30750 | 2674 |
| 621 | 20231106 | 090300 | 931058900 | 30850 | 30900 | 30950 | 30800 | 4092 |
| 622 | 20231106 | 090200 | 804813350 | 30850 | 30950 | 31150 | 30850 | 5470 |
| 623 | 20231106 | 090100 | 635234750 | 30950 | 31050 | 31250 | 30900 | 5371 |
| 624 | 20231106 | 090000 | 468497350 | 30950 | 31150 | 31300 | 30950 | 15050 |