32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 22313 |
| 3 | 20231108 | 185100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231108 | 185000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231108 | 184900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231108 | 184800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231108 | 184700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231108 | 184600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231108 | 184500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231108 | 184400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231108 | 184300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231108 | 184200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231108 | 184100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231108 | 184000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231108 | 183900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231108 | 183800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231108 | 183700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231108 | 183600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231108 | 183500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231108 | 183400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231108 | 183300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231108 | 183200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231108 | 183100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231108 | 183000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231108 | 182900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231108 | 182800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231108 | 182700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231108 | 182600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231108 | 182500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231108 | 182400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231108 | 182300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231108 | 182200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 22313 |
| 33 | 20231108 | 182100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231108 | 182000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231108 | 181900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231108 | 181800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231108 | 181700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231108 | 181600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231108 | 181500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231108 | 181400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231108 | 181300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231108 | 181200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231108 | 181100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231108 | 181000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231108 | 180900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231108 | 180800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231108 | 180700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231108 | 180600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231108 | 180500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231108 | 180400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231108 | 180300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231108 | 180200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231108 | 180100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231108 | 180000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231108 | 175900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231108 | 175800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231108 | 175700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231108 | 175600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231108 | 175500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231108 | 175400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231108 | 175300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231108 | 175200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 22313 |
| 63 | 20231108 | 175100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231108 | 175000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231108 | 174900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231108 | 174800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231108 | 174700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231108 | 174600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231108 | 174500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231108 | 174400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231108 | 174300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231108 | 174200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231108 | 174100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231108 | 174000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231108 | 173900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231108 | 173800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231108 | 173700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231108 | 173600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231108 | 173500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231108 | 173400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231108 | 173300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231108 | 173200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231108 | 173100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231108 | 173000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231108 | 172900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231108 | 172800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231108 | 172700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231108 | 172600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231108 | 172500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231108 | 172400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231108 | 172300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231108 | 172200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 22313 |
| 93 | 20231108 | 172100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231108 | 172000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231108 | 171900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231108 | 171800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231108 | 171700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231108 | 171600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231108 | 171500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231108 | 171400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231108 | 171300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231108 | 171200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231108 | 171100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231108 | 171000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231108 | 170900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231108 | 170800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231108 | 170700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231108 | 170600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231108 | 170500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231108 | 170400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231108 | 170300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231108 | 170200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231108 | 170100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231108 | 170000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231108 | 165900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231108 | 165800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231108 | 165700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231108 | 165600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231108 | 165500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231108 | 165400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231108 | 165300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231108 | 165200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 22313 |
| 123 | 20231108 | 165100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231108 | 165000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231108 | 164900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231108 | 164800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231108 | 164700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231108 | 164600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231108 | 164500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231108 | 164400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231108 | 164300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231108 | 164200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231108 | 164100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231108 | 164000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231108 | 163900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231108 | 163800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231108 | 163700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231108 | 163600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231108 | 163500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231108 | 163400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231108 | 163300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231108 | 163200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231108 | 163100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231108 | 163000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231108 | 162900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231108 | 162800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231108 | 162700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231108 | 162600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231108 | 162500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231108 | 162400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231108 | 162300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231108 | 162200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 22313 |
| 153 | 20231108 | 162100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231108 | 162000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231108 | 161900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231108 | 161800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231108 | 161700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231108 | 161600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231108 | 161500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231108 | 161400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231108 | 161300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231108 | 161200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231108 | 161100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231108 | 161000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231108 | 160900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231108 | 160800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231108 | 160700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231108 | 160600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231108 | 160500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231108 | 160400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231108 | 160300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231108 | 160200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231108 | 160100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231108 | 160000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231108 | 155900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231108 | 155800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231108 | 155700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231108 | 155600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231108 | 155500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231108 | 155400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231108 | 155300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231108 | 155200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 22313 |
| 183 | 20231108 | 155100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231108 | 155000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231108 | 154900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20231108 | 154800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20231108 | 154700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20231108 | 154600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20231108 | 154500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231108 | 154400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231108 | 154300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231108 | 154200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231108 | 154100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231108 | 154000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20231108 | 153900 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231108 | 153800 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231108 | 153700 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231108 | 153600 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231108 | 153500 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20231108 | 153400 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20231108 | 153300 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20231108 | 153200 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20231108 | 153100 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20231108 | 153000 | 31544430600 | 26200 | 26200 | 26200 | 26200 | 22313 |
| 205 | 20231108 | 152900 | 30959830000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20231108 | 152800 | 30959830000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20231108 | 152700 | 30959830000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20231108 | 152600 | 30959830000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20231108 | 152500 | 30959830000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20231108 | 152400 | 30959830000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20231108 | 152300 | 30959830000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20231108 | 152200 | 30959830000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 213 | 20231108 | 152100 | 30959830000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20231108 | 152000 | 30959830000 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20231108 | 151900 | 30959830000 | 26300 | 26400 | 26400 | 26300 | 3568 |
| 216 | 20231108 | 151800 | 30865902900 | 26400 | 26350 | 26400 | 26350 | 2403 |
| 217 | 20231108 | 151700 | 30802554400 | 26350 | 26350 | 26400 | 26300 | 1759 |
| 218 | 20231108 | 151600 | 30756208000 | 26300 | 26200 | 26350 | 26200 | 14265 |
| 219 | 20231108 | 151500 | 30381185150 | 26200 | 26300 | 26300 | 26200 | 1042 |
| 220 | 20231108 | 151400 | 30353854700 | 26250 | 26250 | 26300 | 26250 | 2409 |
| 221 | 20231108 | 151300 | 30290607800 | 26300 | 26250 | 26300 | 26200 | 993 |
| 222 | 20231108 | 151200 | 30264554000 | 26300 | 26250 | 26300 | 26200 | 1309 |
| 223 | 20231108 | 151100 | 30230200850 | 26250 | 26200 | 26300 | 26150 | 4971 |
| 224 | 20231108 | 151000 | 30099884250 | 26200 | 26250 | 26250 | 26150 | 5500 |
| 225 | 20231108 | 150900 | 29955736700 | 26250 | 26250 | 26250 | 26200 | 2298 |
| 226 | 20231108 | 150800 | 29895440100 | 26250 | 26200 | 26250 | 26150 | 3417 |
| 227 | 20231108 | 150700 | 29805889750 | 26200 | 26150 | 26200 | 26100 | 3507 |
| 228 | 20231108 | 150600 | 29714065400 | 26150 | 26200 | 26250 | 26100 | 6464 |
| 229 | 20231108 | 150500 | 29545026050 | 26250 | 26250 | 26300 | 26200 | 4681 |
| 230 | 20231108 | 150400 | 29422248900 | 26250 | 26250 | 26350 | 26100 | 6529 |
| 231 | 20231108 | 150300 | 29251122950 | 26300 | 26200 | 26350 | 26150 | 8571 |
| 232 | 20231108 | 150200 | 29025999700 | 26200 | 26250 | 26300 | 26150 | 5746 |
| 233 | 20231108 | 150100 | 28875406750 | 26250 | 26350 | 26350 | 26250 | 3318 |
| 234 | 20231108 | 150000 | 28788181700 | 26300 | 26300 | 26400 | 26300 | 2358 |
| 235 | 20231108 | 145900 | 28726093250 | 26300 | 26350 | 26400 | 26300 | 2314 |
| 236 | 20231108 | 145800 | 28665118750 | 26400 | 26450 | 26450 | 26350 | 3762 |
| 237 | 20231108 | 145700 | 28565824300 | 26450 | 26500 | 26550 | 26400 | 2433 |
| 238 | 20231108 | 145600 | 28501481500 | 26450 | 26550 | 26600 | 26450 | 8485 |
| 239 | 20231108 | 145500 | 28276564850 | 26550 | 26550 | 26600 | 26550 | 1459 |
| 240 | 20231108 | 145400 | 28237821500 | 26550 | 26500 | 26600 | 26500 | 6487 |
| 241 | 20231108 | 145300 | 28065607800 | 26500 | 26550 | 26550 | 26500 | 1619 |
| 242 | 20231108 | 145200 | 28022674850 | 26500 | 26550 | 26550 | 26500 | 1596 |
| 243 | 20231108 | 145100 | 27980378700 | 26550 | 26550 | 26550 | 26500 | 1223 |
| 244 | 20231108 | 145000 | 27947918450 | 26500 | 26550 | 26550 | 26500 | 3192 |
| 245 | 20231108 | 144900 | 27863306700 | 26550 | 26550 | 26600 | 26500 | 1708 |
| 246 | 20231108 | 144800 | 27817974050 | 26550 | 26550 | 26650 | 26550 | 1047 |
| 247 | 20231108 | 144700 | 27790141300 | 26550 | 26550 | 26650 | 26500 | 7766 |
| 248 | 20231108 | 144600 | 27583830050 | 26550 | 26550 | 26600 | 26550 | 2443 |
| 249 | 20231108 | 144500 | 27518952600 | 26550 | 26550 | 26600 | 26550 | 1569 |
| 250 | 20231108 | 144400 | 27477264450 | 26550 | 26650 | 26650 | 26550 | 1686 |
| 251 | 20231108 | 144300 | 27432428200 | 26600 | 26650 | 26650 | 26600 | 850 |
| 252 | 20231108 | 144200 | 27409800100 | 26700 | 26650 | 26700 | 26600 | 1159 |
| 253 | 20231108 | 144100 | 27378913950 | 26650 | 26600 | 26650 | 26550 | 1964 |
| 254 | 20231108 | 144000 | 27326594850 | 26600 | 26550 | 26600 | 26500 | 2348 |
| 255 | 20231108 | 143900 | 27264221000 | 26550 | 26550 | 26550 | 26500 | 981 |
| 256 | 20231108 | 143800 | 27238192100 | 26550 | 26500 | 26550 | 26500 | 2676 |
| 257 | 20231108 | 143700 | 27167180350 | 26500 | 26600 | 26600 | 26500 | 3507 |
| 258 | 20231108 | 143600 | 27074129600 | 26600 | 26650 | 26650 | 26550 | 3243 |
| 259 | 20231108 | 143500 | 26987928200 | 26650 | 26650 | 26700 | 26600 | 3525 |
| 260 | 20231108 | 143400 | 26894048650 | 26700 | 26650 | 26700 | 26650 | 1120 |
| 261 | 20231108 | 143300 | 26864190300 | 26650 | 26700 | 26700 | 26650 | 2342 |
| 262 | 20231108 | 143200 | 26801757700 | 26700 | 26700 | 26750 | 26700 | 2875 |
| 263 | 20231108 | 143100 | 26724984650 | 26750 | 26750 | 26750 | 26700 | 660 |
| 264 | 20231108 | 143000 | 26707356250 | 26700 | 26700 | 26800 | 26700 | 1782 |
| 265 | 20231108 | 142900 | 26659665300 | 26750 | 26750 | 26800 | 26750 | 2289 |
| 266 | 20231108 | 142800 | 26598419800 | 26800 | 26750 | 26800 | 26750 | 2463 |
| 267 | 20231108 | 142700 | 26532450000 | 26750 | 26750 | 26800 | 26750 | 1377 |
| 268 | 20231108 | 142600 | 26495606100 | 26750 | 26700 | 26800 | 26650 | 4855 |
| 269 | 20231108 | 142500 | 26365720100 | 26700 | 26700 | 26750 | 26650 | 5917 |
| 270 | 20231108 | 142400 | 26207676700 | 26750 | 26800 | 26800 | 26700 | 3269 |
| 271 | 20231108 | 142300 | 26120202350 | 26800 | 26850 | 26850 | 26800 | 2176 |
| 272 | 20231108 | 142200 | 26061865550 | 26800 | 26850 | 26900 | 26800 | 5273 |
| 273 | 20231108 | 142100 | 25920437450 | 26850 | 26850 | 26900 | 26850 | 1932 |
| 274 | 20231108 | 142000 | 25868557300 | 26850 | 27000 | 27050 | 26800 | 26841 |
| 275 | 20231108 | 141900 | 25145103300 | 27000 | 27050 | 27050 | 27000 | 1489 |
| 276 | 20231108 | 141800 | 25104888300 | 27050 | 27050 | 27050 | 27000 | 2884 |
| 277 | 20231108 | 141700 | 25026961400 | 27050 | 27050 | 27100 | 27000 | 4375 |
| 278 | 20231108 | 141600 | 24908622800 | 27100 | 27100 | 27100 | 27050 | 1204 |
| 279 | 20231108 | 141500 | 24876004650 | 27100 | 27100 | 27100 | 27050 | 2749 |
| 280 | 20231108 | 141400 | 24801513450 | 27100 | 27150 | 27150 | 27050 | 6928 |
| 281 | 20231108 | 141300 | 24613674800 | 27200 | 27150 | 27200 | 27150 | 474 |
| 282 | 20231108 | 141200 | 24600804400 | 27200 | 27150 | 27200 | 27150 | 648 |
| 283 | 20231108 | 141100 | 24583211150 | 27200 | 27200 | 27200 | 27150 | 1386 |
| 284 | 20231108 | 141000 | 24545553450 | 27200 | 27150 | 27250 | 27150 | 191 |
| 285 | 20231108 | 140900 | 24540358250 | 27150 | 27200 | 27250 | 27150 | 895 |
| 286 | 20231108 | 140800 | 24516015250 | 27200 | 27200 | 27250 | 27200 | 1280 |
| 287 | 20231108 | 140700 | 24481191850 | 27200 | 27250 | 27250 | 27200 | 974 |
| 288 | 20231108 | 140600 | 24454684350 | 27250 | 27250 | 27300 | 27250 | 3699 |
| 289 | 20231108 | 140500 | 24353879050 | 27250 | 27250 | 27250 | 27250 | 1444 |
| 290 | 20231108 | 140400 | 24314530050 | 27250 | 27300 | 27350 | 27250 | 7422 |
| 291 | 20231108 | 140300 | 24112030650 | 27300 | 27300 | 27350 | 27300 | 622 |
| 292 | 20231108 | 140200 | 24095040050 | 27350 | 27300 | 27350 | 27300 | 815 |
| 293 | 20231108 | 140100 | 24072790400 | 27300 | 27300 | 27300 | 27250 | 139 |
| 294 | 20231108 | 140000 | 24068996550 | 27300 | 27250 | 27300 | 27250 | 230 |
| 295 | 20231108 | 135900 | 24062717850 | 27250 | 27300 | 27300 | 27250 | 575 |
| 296 | 20231108 | 135800 | 24047042000 | 27300 | 27250 | 27300 | 27250 | 2388 |
| 297 | 20231108 | 135700 | 23981850800 | 27300 | 27300 | 27300 | 27250 | 933 |
| 298 | 20231108 | 135600 | 23956407600 | 27300 | 27300 | 27300 | 27250 | 344 |
| 299 | 20231108 | 135500 | 23947018300 | 27250 | 27200 | 27300 | 27200 | 292 |
| 300 | 20231108 | 135400 | 23939056550 | 27250 | 27250 | 27300 | 27250 | 947 |
| 301 | 20231108 | 135300 | 23913250750 | 27250 | 27250 | 27300 | 27250 | 470 |
| 302 | 20231108 | 135200 | 23900443000 | 27300 | 27250 | 27300 | 27250 | 225 |
| 303 | 20231108 | 135100 | 23894310200 | 27250 | 27300 | 27300 | 27250 | 203 |
| 304 | 20231108 | 135000 | 23888769200 | 27300 | 27200 | 27300 | 27200 | 1371 |
| 305 | 20231108 | 134900 | 23851402100 | 27250 | 27250 | 27250 | 27200 | 108 |
| 306 | 20231108 | 134800 | 23848459950 | 27250 | 27250 | 27250 | 27200 | 291 |
| 307 | 20231108 | 134700 | 23840531200 | 27250 | 27250 | 27250 | 27200 | 921 |
| 308 | 20231108 | 134600 | 23815471850 | 27200 | 27250 | 27250 | 27200 | 680 |
| 309 | 20231108 | 134500 | 23796959650 | 27250 | 27200 | 27250 | 27200 | 1233 |
| 310 | 20231108 | 134400 | 23763364800 | 27200 | 27200 | 27250 | 27200 | 409 |
| 311 | 20231108 | 134300 | 23752222650 | 27200 | 27200 | 27250 | 27200 | 340 |
| 312 | 20231108 | 134200 | 23742966300 | 27200 | 27200 | 27250 | 27200 | 1979 |
| 313 | 20231108 | 134100 | 23689086700 | 27200 | 27200 | 27250 | 27200 | 255 |
| 314 | 20231108 | 134000 | 23682149050 | 27200 | 27150 | 27200 | 27150 | 386 |
| 315 | 20231108 | 133900 | 23671650550 | 27200 | 27200 | 27200 | 27150 | 975 |
| 316 | 20231108 | 133800 | 23645135000 | 27150 | 27200 | 27200 | 27150 | 86 |
| 317 | 20231108 | 133700 | 23642798150 | 27150 | 27200 | 27250 | 27150 | 972 |
| 318 | 20231108 | 133600 | 23616359800 | 27200 | 27250 | 27250 | 27150 | 596 |
| 319 | 20231108 | 133500 | 23600142400 | 27200 | 27250 | 27250 | 27200 | 1754 |
| 320 | 20231108 | 133400 | 23552431700 | 27200 | 27200 | 27250 | 27200 | 88 |
| 321 | 20231108 | 133300 | 23550034900 | 27200 | 27250 | 27250 | 27200 | 29 |
| 322 | 20231108 | 133200 | 23549245550 | 27200 | 27200 | 27250 | 27200 | 255 |
| 323 | 20231108 | 133100 | 23542308050 | 27200 | 27150 | 27250 | 27150 | 1195 |
| 324 | 20231108 | 133000 | 23509801200 | 27150 | 27150 | 27200 | 27150 | 688 |
| 325 | 20231108 | 132900 | 23491109900 | 27150 | 27200 | 27200 | 27150 | 84 |
| 326 | 20231108 | 132800 | 23488829150 | 27150 | 27200 | 27200 | 27150 | 498 |
| 327 | 20231108 | 132700 | 23475283600 | 27150 | 27250 | 27250 | 27150 | 765 |
| 328 | 20231108 | 132600 | 23454477450 | 27250 | 27200 | 27250 | 27200 | 61 |
| 329 | 20231108 | 132500 | 23452818100 | 27200 | 27250 | 27250 | 27200 | 2189 |
| 330 | 20231108 | 132400 | 23393169150 | 27250 | 27300 | 27300 | 27250 | 233 |
| 331 | 20231108 | 132300 | 23386810850 | 27300 | 27300 | 27300 | 27250 | 323 |
| 332 | 20231108 | 132200 | 23377993550 | 27250 | 27250 | 27300 | 27250 | 140 |
| 333 | 20231108 | 132100 | 23374177400 | 27300 | 27300 | 27350 | 27250 | 1718 |
| 334 | 20231108 | 132000 | 23327291150 | 27350 | 27300 | 27350 | 27250 | 1401 |
| 335 | 20231108 | 131900 | 23289014900 | 27300 | 27200 | 27300 | 27200 | 1671 |
| 336 | 20231108 | 131800 | 23243483550 | 27200 | 27200 | 27200 | 27150 | 2861 |
| 337 | 20231108 | 131700 | 23165670850 | 27200 | 27200 | 27200 | 27150 | 636 |
| 338 | 20231108 | 131600 | 23148371750 | 27200 | 27200 | 27200 | 27150 | 1033 |
| 339 | 20231108 | 131500 | 23120297600 | 27200 | 27150 | 27200 | 27100 | 342 |
| 340 | 20231108 | 131400 | 23111010500 | 27150 | 27100 | 27150 | 27100 | 2466 |
| 341 | 20231108 | 131300 | 23044067500 | 27100 | 27150 | 27150 | 27100 | 95 |
| 342 | 20231108 | 131200 | 23041490650 | 27100 | 27150 | 27150 | 27100 | 112 |
| 343 | 20231108 | 131100 | 23038453100 | 27100 | 27100 | 27150 | 27100 | 207 |
| 344 | 20231108 | 131000 | 23032839800 | 27150 | 27100 | 27150 | 27100 | 99 |
| 345 | 20231108 | 130900 | 23030154550 | 27150 | 27100 | 27150 | 27100 | 390 |
| 346 | 20231108 | 130800 | 23019585300 | 27100 | 27050 | 27150 | 27050 | 1553 |
| 347 | 20231108 | 130700 | 22977489350 | 27050 | 27050 | 27050 | 27050 | 2583 |
| 348 | 20231108 | 130600 | 22907619200 | 27050 | 27050 | 27050 | 27050 | 156 |
| 349 | 20231108 | 130500 | 22903399400 | 27100 | 27050 | 27100 | 27050 | 689 |
| 350 | 20231108 | 130400 | 22884760700 | 27100 | 27050 | 27100 | 27050 | 195 |
| 351 | 20231108 | 130300 | 22879485850 | 27050 | 27100 | 27100 | 27050 | 142 |
| 352 | 20231108 | 130200 | 22875644450 | 27100 | 27050 | 27100 | 27050 | 1310 |
| 353 | 20231108 | 130100 | 22840208900 | 27050 | 27050 | 27050 | 27000 | 284 |
| 354 | 20231108 | 130000 | 22832526900 | 27050 | 27050 | 27050 | 27000 | 1288 |
| 355 | 20231108 | 125900 | 22797705350 | 27050 | 27050 | 27050 | 27050 | 1931 |
| 356 | 20231108 | 125800 | 22745471800 | 27050 | 27050 | 27050 | 27000 | 2251 |
| 357 | 20231108 | 125700 | 22684625200 | 27050 | 27000 | 27050 | 27000 | 3738 |
| 358 | 20231108 | 125600 | 22583687300 | 27000 | 27100 | 27100 | 27000 | 6248 |
| 359 | 20231108 | 125500 | 22414705500 | 27100 | 27100 | 27150 | 27050 | 4876 |
| 360 | 20231108 | 125400 | 22282623000 | 27150 | 27150 | 27200 | 27150 | 810 |
| 361 | 20231108 | 125300 | 22260630900 | 27150 | 27150 | 27200 | 27100 | 1055 |
| 362 | 20231108 | 125200 | 22231994700 | 27150 | 27150 | 27150 | 27150 | 39 |
| 363 | 20231108 | 125100 | 22230935850 | 27150 | 27150 | 27200 | 27150 | 186 |
| 364 | 20231108 | 125000 | 22225885900 | 27150 | 27200 | 27200 | 27150 | 1882 |
| 365 | 20231108 | 124900 | 22174783900 | 27200 | 27200 | 27200 | 27150 | 706 |
| 366 | 20231108 | 124800 | 22155615000 | 27200 | 27150 | 27200 | 27100 | 1940 |
| 367 | 20231108 | 124700 | 22102941600 | 27100 | 27150 | 27150 | 27100 | 919 |
| 368 | 20231108 | 124600 | 22078001800 | 27150 | 27150 | 27150 | 27100 | 1038 |
| 369 | 20231108 | 124500 | 22049848550 | 27150 | 27150 | 27150 | 27150 | 757 |
| 370 | 20231108 | 124400 | 22029296000 | 27150 | 27150 | 27200 | 27150 | 458 |
| 371 | 20231108 | 124300 | 22016858450 | 27150 | 27150 | 27150 | 27150 | 3 |
| 372 | 20231108 | 124200 | 22016777000 | 27150 | 27200 | 27200 | 27150 | 596 |
| 373 | 20231108 | 124100 | 22000594900 | 27200 | 27200 | 27200 | 27200 | 184 |
| 374 | 20231108 | 124000 | 21995590100 | 27250 | 27150 | 27250 | 27150 | 716 |
| 375 | 20231108 | 123900 | 21976113450 | 27200 | 27200 | 27200 | 27200 | 191 |
| 376 | 20231108 | 123800 | 21970918250 | 27200 | 27200 | 27200 | 27150 | 183 |
| 377 | 20231108 | 123700 | 21965945700 | 27200 | 27200 | 27200 | 27200 | 893 |
| 378 | 20231108 | 123600 | 21941656100 | 27150 | 27150 | 27200 | 27150 | 84 |
| 379 | 20231108 | 123500 | 21939374850 | 27150 | 27100 | 27150 | 27100 | 1030 |
| 380 | 20231108 | 123400 | 21911446600 | 27100 | 27150 | 27200 | 27100 | 1026 |
| 381 | 20231108 | 123300 | 21883599950 | 27150 | 27200 | 27200 | 27100 | 1014 |
| 382 | 20231108 | 123200 | 21856055200 | 27250 | 27250 | 27250 | 27200 | 266 |
| 383 | 20231108 | 123100 | 21848814800 | 27200 | 27200 | 27250 | 27200 | 1031 |
| 384 | 20231108 | 123000 | 21820768500 | 27200 | 27200 | 27250 | 27200 | 100 |
| 385 | 20231108 | 122900 | 21818045350 | 27200 | 27250 | 27250 | 27200 | 573 |
| 386 | 20231108 | 122800 | 21802456100 | 27200 | 27250 | 27250 | 27200 | 795 |
| 387 | 20231108 | 122700 | 21780801050 | 27200 | 27300 | 27300 | 27200 | 2702 |
| 388 | 20231108 | 122600 | 21707252550 | 27300 | 27300 | 27300 | 27300 | 82 |
| 389 | 20231108 | 122500 | 21705013950 | 27300 | 27250 | 27300 | 27250 | 150 |
| 390 | 20231108 | 122400 | 21700919150 | 27200 | 27200 | 27250 | 27150 | 781 |
| 391 | 20231108 | 122300 | 21679663100 | 27200 | 27200 | 27200 | 27100 | 412 |
| 392 | 20231108 | 122200 | 21668480250 | 27150 | 27150 | 27150 | 27150 | 295 |
| 393 | 20231108 | 122100 | 21660471000 | 27150 | 27150 | 27150 | 27150 | 1726 |
| 394 | 20231108 | 122000 | 21613610100 | 27200 | 27200 | 27200 | 27150 | 193 |
| 395 | 20231108 | 121900 | 21608366150 | 27150 | 27200 | 27200 | 27100 | 4949 |
| 396 | 20231108 | 121800 | 21473952800 | 27200 | 27250 | 27250 | 27200 | 1157 |
| 397 | 20231108 | 121700 | 21442480700 | 27250 | 27300 | 27300 | 27250 | 1617 |
| 398 | 20231108 | 121600 | 21398417300 | 27300 | 27300 | 27300 | 27250 | 352 |
| 399 | 20231108 | 121500 | 21388808500 | 27300 | 27350 | 27350 | 27300 | 251 |
| 400 | 20231108 | 121400 | 21381955750 | 27300 | 27300 | 27350 | 27300 | 132 |
| 401 | 20231108 | 121300 | 21378350600 | 27300 | 27300 | 27350 | 27300 | 179 |
| 402 | 20231108 | 121200 | 21373463150 | 27350 | 27300 | 27350 | 27300 | 146 |
| 403 | 20231108 | 121100 | 21369474300 | 27300 | 27300 | 27300 | 27300 | 398 |
| 404 | 20231108 | 121000 | 21358608900 | 27300 | 27300 | 27350 | 27300 | 334 |
| 405 | 20231108 | 120900 | 21349490550 | 27300 | 27350 | 27350 | 27300 | 417 |
| 406 | 20231108 | 120800 | 21338090950 | 27300 | 27300 | 27350 | 27300 | 1860 |
| 407 | 20231108 | 120700 | 21287304200 | 27300 | 27350 | 27400 | 27300 | 1404 |
| 408 | 20231108 | 120600 | 21248904750 | 27400 | 27400 | 27400 | 27350 | 101 |
| 409 | 20231108 | 120500 | 21246138850 | 27350 | 27450 | 27450 | 27350 | 34 |
| 410 | 20231108 | 120400 | 21245207400 | 27450 | 27450 | 27450 | 27400 | 189 |
| 411 | 20231108 | 120300 | 21240026200 | 27450 | 27400 | 27450 | 27400 | 88 |
| 412 | 20231108 | 120200 | 21237614850 | 27400 | 27450 | 27450 | 27400 | 1076 |
| 413 | 20231108 | 120100 | 21208109150 | 27450 | 27450 | 27450 | 27400 | 488 |
| 414 | 20231108 | 120000 | 21194714550 | 27450 | 27300 | 27450 | 27300 | 2471 |
| 415 | 20231108 | 115900 | 21127085800 | 27300 | 27300 | 27300 | 27300 | 514 |
| 416 | 20231108 | 115800 | 21113053600 | 27300 | 27350 | 27350 | 27300 | 1242 |
| 417 | 20231108 | 115700 | 21079146550 | 27350 | 27300 | 27350 | 27300 | 261 |
| 418 | 20231108 | 115600 | 21072021000 | 27350 | 27300 | 27350 | 27300 | 96 |
| 419 | 20231108 | 115500 | 21069399700 | 27300 | 27350 | 27350 | 27300 | 603 |
| 420 | 20231108 | 115400 | 21052914700 | 27350 | 27350 | 27350 | 27350 | 207 |
| 421 | 20231108 | 115300 | 21047253250 | 27350 | 27350 | 27400 | 27350 | 66 |
| 422 | 20231108 | 115200 | 21045447600 | 27350 | 27400 | 27400 | 27350 | 99 |
| 423 | 20231108 | 115100 | 21042739600 | 27400 | 27350 | 27400 | 27350 | 24 |
| 424 | 20231108 | 115000 | 21042083150 | 27350 | 27400 | 27400 | 27350 | 159 |
| 425 | 20231108 | 114900 | 21037732150 | 27400 | 27350 | 27400 | 27350 | 427 |
| 426 | 20231108 | 114800 | 21026053400 | 27350 | 27300 | 27350 | 27300 | 155 |
| 427 | 20231108 | 114700 | 21021815750 | 27350 | 27300 | 27350 | 27300 | 153 |
| 428 | 20231108 | 114600 | 21017638500 | 27350 | 27350 | 27350 | 27300 | 158 |
| 429 | 20231108 | 114500 | 21013321100 | 27350 | 27300 | 27350 | 27300 | 90 |
| 430 | 20231108 | 114400 | 21010860700 | 27350 | 27300 | 27350 | 27300 | 46 |
| 431 | 20231108 | 114300 | 21009604150 | 27250 | 27350 | 27350 | 27250 | 523 |
| 432 | 20231108 | 114200 | 20995335700 | 27350 | 27300 | 27350 | 27300 | 491 |
| 433 | 20231108 | 114100 | 20981925350 | 27300 | 27250 | 27300 | 27200 | 1805 |
| 434 | 20231108 | 114000 | 20932715050 | 27250 | 27200 | 27250 | 27200 | 450 |
| 435 | 20231108 | 113900 | 20920452650 | 27200 | 27250 | 27250 | 27200 | 2263 |
| 436 | 20231108 | 113800 | 20858869900 | 27200 | 27250 | 27250 | 27200 | 1773 |
| 437 | 20231108 | 113700 | 20810638550 | 27250 | 27200 | 27250 | 27200 | 159 |
| 438 | 20231108 | 113600 | 20806312700 | 27200 | 27250 | 27250 | 27200 | 224 |
| 439 | 20231108 | 113500 | 20800209300 | 27250 | 27250 | 27300 | 27200 | 453 |
| 440 | 20231108 | 113400 | 20787874850 | 27200 | 27200 | 27300 | 27200 | 699 |
| 441 | 20231108 | 113300 | 20768832700 | 27200 | 27250 | 27250 | 27200 | 380 |
| 442 | 20231108 | 113200 | 20758490800 | 27250 | 27200 | 27250 | 27200 | 184 |
| 443 | 20231108 | 113100 | 20753481750 | 27200 | 27250 | 27250 | 27150 | 3860 |
| 444 | 20231108 | 113000 | 20648486500 | 27250 | 27300 | 27300 | 27250 | 1405 |
| 445 | 20231108 | 112900 | 20610199650 | 27250 | 27250 | 27300 | 27250 | 69 |
| 446 | 20231108 | 112800 | 20608319250 | 27250 | 27250 | 27300 | 27250 | 308 |
| 447 | 20231108 | 112700 | 20599922400 | 27300 | 27400 | 27400 | 27250 | 4683 |
| 448 | 20231108 | 112600 | 20471861100 | 27400 | 27400 | 27400 | 27350 | 61 |
| 449 | 20231108 | 112500 | 20470191450 | 27400 | 27400 | 27400 | 27350 | 710 |
| 450 | 20231108 | 112400 | 20450763700 | 27400 | 27350 | 27400 | 27350 | 268 |
| 451 | 20231108 | 112300 | 20443428850 | 27400 | 27450 | 27450 | 27400 | 428 |
| 452 | 20231108 | 112200 | 20431694250 | 27450 | 27400 | 27450 | 27400 | 335 |
| 453 | 20231108 | 112100 | 20422513400 | 27400 | 27450 | 27450 | 27400 | 497 |
| 454 | 20231108 | 112000 | 20408890650 | 27400 | 27400 | 27450 | 27400 | 312 |
| 455 | 20231108 | 111900 | 20400338500 | 27400 | 27450 | 27450 | 27400 | 785 |
| 456 | 20231108 | 111800 | 20378828400 | 27450 | 27450 | 27500 | 27400 | 340 |
| 457 | 20231108 | 111700 | 20369501550 | 27400 | 27450 | 27500 | 27350 | 4139 |
| 458 | 20231108 | 111600 | 20255927950 | 27500 | 27500 | 27500 | 27450 | 221 |
| 459 | 20231108 | 111500 | 20249854950 | 27500 | 27450 | 27500 | 27450 | 1169 |
| 460 | 20231108 | 111400 | 20217752300 | 27450 | 27450 | 27450 | 27400 | 451 |
| 461 | 20231108 | 111300 | 20205372400 | 27400 | 27400 | 27450 | 27400 | 894 |
| 462 | 20231108 | 111200 | 20180871450 | 27400 | 27400 | 27400 | 27350 | 722 |
| 463 | 20231108 | 111100 | 20161091000 | 27400 | 27350 | 27400 | 27350 | 111 |
| 464 | 20231108 | 111000 | 20158053550 | 27350 | 27350 | 27350 | 27300 | 748 |
| 465 | 20231108 | 110900 | 20137597450 | 27350 | 27400 | 27400 | 27350 | 1079 |
| 466 | 20231108 | 110800 | 20108046850 | 27400 | 27350 | 27400 | 27300 | 289 |
| 467 | 20231108 | 110700 | 20100139100 | 27350 | 27300 | 27350 | 27250 | 1766 |
| 468 | 20231108 | 110600 | 20051899150 | 27300 | 27250 | 27300 | 27250 | 433 |
| 469 | 20231108 | 110500 | 20040089300 | 27300 | 27200 | 27300 | 27200 | 1218 |
| 470 | 20231108 | 110400 | 20006909700 | 27200 | 27200 | 27250 | 27200 | 626 |
| 471 | 20231108 | 110300 | 19989851450 | 27200 | 27200 | 27250 | 27200 | 710 |
| 472 | 20231108 | 110200 | 19970539400 | 27250 | 27250 | 27300 | 27200 | 3187 |
| 473 | 20231108 | 110100 | 19883675700 | 27300 | 27350 | 27350 | 27250 | 2145 |
| 474 | 20231108 | 110000 | 19825121750 | 27300 | 27400 | 27450 | 27300 | 1339 |
| 475 | 20231108 | 105900 | 19788497750 | 27400 | 27550 | 27550 | 27400 | 3303 |
| 476 | 20231108 | 105800 | 19697749250 | 27500 | 27500 | 27550 | 27500 | 928 |
| 477 | 20231108 | 105700 | 19672214800 | 27500 | 27500 | 27550 | 27500 | 3275 |
| 478 | 20231108 | 105600 | 19582146900 | 27500 | 27400 | 27500 | 27400 | 603 |
| 479 | 20231108 | 105500 | 19565587900 | 27400 | 27300 | 27450 | 27300 | 3916 |
| 480 | 20231108 | 105400 | 19458499350 | 27300 | 27200 | 27300 | 27200 | 637 |
| 481 | 20231108 | 105300 | 19441140700 | 27350 | 27150 | 27350 | 27150 | 1228 |
| 482 | 20231108 | 105200 | 19407680150 | 27200 | 27250 | 27250 | 27200 | 2423 |
| 483 | 20231108 | 105100 | 19341704700 | 27300 | 27250 | 27300 | 27100 | 9325 |
| 484 | 20231108 | 105000 | 19088456750 | 27250 | 27400 | 27500 | 27200 | 5829 |
| 485 | 20231108 | 104900 | 18929254200 | 27450 | 27400 | 27450 | 27400 | 298 |
| 486 | 20231108 | 104800 | 18921078250 | 27450 | 27400 | 27450 | 27350 | 702 |
| 487 | 20231108 | 104700 | 18901843250 | 27400 | 27350 | 27450 | 27350 | 1137 |
| 488 | 20231108 | 104600 | 18870688400 | 27400 | 27400 | 27450 | 27350 | 1430 |
| 489 | 20231108 | 104500 | 18831510150 | 27400 | 27500 | 27500 | 27400 | 1511 |
| 490 | 20231108 | 104400 | 18790057100 | 27450 | 27400 | 27500 | 27350 | 2329 |
| 491 | 20231108 | 104300 | 18726142850 | 27450 | 27300 | 27450 | 27250 | 3658 |
| 492 | 20231108 | 104200 | 18626129300 | 27300 | 27200 | 27300 | 27200 | 1399 |
| 493 | 20231108 | 104100 | 18588008150 | 27200 | 27300 | 27300 | 27200 | 2803 |
| 494 | 20231108 | 104000 | 18511739750 | 27300 | 27300 | 27350 | 27000 | 28137 |
| 495 | 20231108 | 103900 | 17748891850 | 27250 | 27400 | 27500 | 27200 | 22969 |
| 496 | 20231108 | 103800 | 17121647750 | 27500 | 27400 | 27500 | 27400 | 6857 |
| 497 | 20231108 | 103700 | 16933633150 | 27450 | 27500 | 27500 | 27400 | 1203 |
| 498 | 20231108 | 103600 | 16900631800 | 27500 | 27500 | 27500 | 27450 | 1803 |
| 499 | 20231108 | 103500 | 16851075100 | 27450 | 27500 | 27550 | 27450 | 2060 |
| 500 | 20231108 | 103400 | 16794424600 | 27500 | 27550 | 27550 | 27500 | 763 |
| 501 | 20231108 | 103300 | 16773424900 | 27550 | 27600 | 27600 | 27500 | 1929 |
| 502 | 20231108 | 103200 | 16720317800 | 27600 | 27550 | 27650 | 27550 | 1089 |
| 503 | 20231108 | 103100 | 16690287100 | 27650 | 27650 | 27650 | 27550 | 417 |
| 504 | 20231108 | 103000 | 16678778250 | 27650 | 27400 | 27700 | 27400 | 3029 |
| 505 | 20231108 | 102900 | 16595306100 | 27500 | 27450 | 27500 | 27400 | 4544 |
| 506 | 20231108 | 102800 | 16470579350 | 27450 | 27400 | 27500 | 27400 | 2278 |
| 507 | 20231108 | 102700 | 16408068100 | 27400 | 27450 | 27500 | 27400 | 6918 |
| 508 | 20231108 | 102600 | 16218297400 | 27550 | 27550 | 27550 | 27500 | 4616 |
| 509 | 20231108 | 102500 | 16091338900 | 27500 | 27600 | 27600 | 27500 | 4407 |
| 510 | 20231108 | 102400 | 15969937850 | 27600 | 27600 | 27650 | 27600 | 1070 |
| 511 | 20231108 | 102300 | 15940405700 | 27600 | 27550 | 27650 | 27500 | 11496 |
| 512 | 20231108 | 102200 | 15623584800 | 27550 | 27550 | 27600 | 27550 | 3265 |
| 513 | 20231108 | 102100 | 15533607550 | 27550 | 27550 | 27600 | 27550 | 2004 |
| 514 | 20231108 | 102000 | 15478364150 | 27600 | 27600 | 27650 | 27550 | 1719 |
| 515 | 20231108 | 101900 | 15430931400 | 27600 | 27650 | 27700 | 27600 | 4021 |
| 516 | 20231108 | 101800 | 15319922100 | 27600 | 27750 | 27800 | 27550 | 6351 |
| 517 | 20231108 | 101700 | 15144334000 | 27700 | 27900 | 27900 | 27700 | 6141 |
| 518 | 20231108 | 101600 | 14973701150 | 27900 | 28000 | 28050 | 27900 | 4102 |
| 519 | 20231108 | 101500 | 14859139000 | 28000 | 28000 | 28000 | 27950 | 529 |
| 520 | 20231108 | 101400 | 14844327600 | 28000 | 28000 | 28000 | 27950 | 385 |
| 521 | 20231108 | 101300 | 14833550850 | 28000 | 28000 | 28050 | 28000 | 664 |
| 522 | 20231108 | 101200 | 14814958500 | 28050 | 28000 | 28100 | 28000 | 1028 |
| 523 | 20231108 | 101100 | 14786172350 | 28000 | 28100 | 28150 | 28000 | 982 |
| 524 | 20231108 | 101000 | 14758620800 | 28100 | 28050 | 28150 | 28000 | 2174 |
| 525 | 20231108 | 100900 | 14697550000 | 28050 | 28000 | 28050 | 27950 | 1859 |
| 526 | 20231108 | 100800 | 14645533100 | 28000 | 28000 | 28050 | 27950 | 2009 |
| 527 | 20231108 | 100700 | 14589297950 | 27950 | 28000 | 28000 | 27950 | 2267 |
| 528 | 20231108 | 100600 | 14525897900 | 28050 | 28000 | 28100 | 28000 | 1358 |
| 529 | 20231108 | 100500 | 14487826300 | 28050 | 28000 | 28100 | 28000 | 1536 |
| 530 | 20231108 | 100400 | 14444752300 | 28000 | 28100 | 28100 | 28000 | 2185 |
| 531 | 20231108 | 100300 | 14383535350 | 28050 | 28100 | 28150 | 28050 | 1830 |
| 532 | 20231108 | 100200 | 14332135950 | 28100 | 28100 | 28100 | 28050 | 1290 |
| 533 | 20231108 | 100100 | 14295912150 | 28050 | 28100 | 28100 | 28050 | 3213 |
| 534 | 20231108 | 100000 | 14205766000 | 28100 | 28150 | 28200 | 28100 | 4139 |
| 535 | 20231108 | 095900 | 14089216250 | 28150 | 28200 | 28200 | 28100 | 1843 |
| 536 | 20231108 | 095800 | 14037303200 | 28200 | 28100 | 28200 | 28100 | 1053 |
| 537 | 20231108 | 095700 | 14007691200 | 28100 | 28150 | 28150 | 28100 | 1477 |
| 538 | 20231108 | 095600 | 13966186900 | 28200 | 28100 | 28200 | 28000 | 4296 |
| 539 | 20231108 | 095500 | 13845436450 | 28100 | 28000 | 28100 | 28000 | 1656 |
| 540 | 20231108 | 095400 | 13799004150 | 28000 | 28150 | 28150 | 28000 | 3385 |
| 541 | 20231108 | 095300 | 13703986700 | 28150 | 28150 | 28200 | 28100 | 595 |
| 542 | 20231108 | 095200 | 13687242150 | 28200 | 28250 | 28300 | 28200 | 2814 |
| 543 | 20231108 | 095100 | 13607825200 | 28250 | 28150 | 28300 | 28100 | 2708 |
| 544 | 20231108 | 095000 | 13531405800 | 28100 | 28100 | 28150 | 28050 | 2588 |
| 545 | 20231108 | 094900 | 13458648450 | 28050 | 28000 | 28200 | 28000 | 1832 |
| 546 | 20231108 | 094800 | 13407256800 | 28000 | 28200 | 28250 | 27950 | 9600 |
| 547 | 20231108 | 094700 | 13137565300 | 28200 | 28200 | 28250 | 28150 | 2687 |
| 548 | 20231108 | 094600 | 13061789900 | 28200 | 28250 | 28300 | 28150 | 3422 |
| 549 | 20231108 | 094500 | 12965234850 | 28250 | 28150 | 28350 | 28150 | 1479 |
| 550 | 20231108 | 094400 | 12923521900 | 28150 | 28400 | 28450 | 28150 | 5936 |
| 551 | 20231108 | 094300 | 12755788400 | 28400 | 28400 | 28400 | 28350 | 1039 |
| 552 | 20231108 | 094200 | 12726304200 | 28400 | 28400 | 28500 | 28400 | 3561 |
| 553 | 20231108 | 094100 | 12625022850 | 28450 | 28350 | 28500 | 28300 | 7184 |
| 554 | 20231108 | 094000 | 12420927000 | 28350 | 28200 | 28400 | 28200 | 5278 |
| 555 | 20231108 | 093900 | 12271567350 | 28150 | 28150 | 28200 | 28150 | 1228 |
| 556 | 20231108 | 093800 | 12236994000 | 28150 | 28200 | 28200 | 28150 | 1968 |
| 557 | 20231108 | 093700 | 12181536100 | 28200 | 28250 | 28300 | 28150 | 4782 |
| 558 | 20231108 | 093600 | 12046705750 | 28250 | 28350 | 28350 | 28200 | 3257 |
| 559 | 20231108 | 093500 | 11954627250 | 28300 | 28250 | 28400 | 28200 | 3919 |
| 560 | 20231108 | 093400 | 11843818100 | 28300 | 28350 | 28450 | 28250 | 3569 |
| 561 | 20231108 | 093300 | 11742670800 | 28350 | 28400 | 28450 | 28300 | 13712 |
| 562 | 20231108 | 093200 | 11353578500 | 28400 | 28250 | 28450 | 28200 | 7599 |
| 563 | 20231108 | 093100 | 11138372400 | 28200 | 28150 | 28250 | 28100 | 5801 |
| 564 | 20231108 | 093000 | 10974790350 | 28150 | 28100 | 28200 | 28050 | 8774 |
| 565 | 20231108 | 092900 | 10728202100 | 28150 | 28050 | 28150 | 28050 | 4814 |
| 566 | 20231108 | 092800 | 10592880900 | 28000 | 27900 | 28100 | 27900 | 4561 |
| 567 | 20231108 | 092700 | 10465127750 | 27900 | 27850 | 27950 | 27800 | 5373 |
| 568 | 20231108 | 092600 | 10315399150 | 27800 | 27900 | 27900 | 27800 | 3769 |
| 569 | 20231108 | 092500 | 10210339250 | 27900 | 27650 | 27900 | 27600 | 5502 |
| 570 | 20231108 | 092400 | 10057573650 | 27600 | 27650 | 27700 | 27600 | 2675 |
| 571 | 20231108 | 092300 | 9983620600 | 27700 | 27550 | 27700 | 27450 | 10603 |
| 572 | 20231108 | 092200 | 9691812300 | 27600 | 27700 | 27700 | 27550 | 5415 |
| 573 | 20231108 | 092100 | 9542312900 | 27700 | 27600 | 27800 | 27600 | 4738 |
| 574 | 20231108 | 092000 | 9410951250 | 27700 | 27500 | 27750 | 27500 | 30494 |
| 575 | 20231108 | 091900 | 8570104350 | 27500 | 27900 | 27900 | 27500 | 12296 |
| 576 | 20231108 | 091800 | 8229530850 | 27900 | 28050 | 28050 | 27900 | 10335 |
| 577 | 20231108 | 091700 | 7940426500 | 28050 | 28000 | 28150 | 28000 | 10910 |
| 578 | 20231108 | 091600 | 7634295650 | 28000 | 28150 | 28150 | 28000 | 6802 |
| 579 | 20231108 | 091500 | 7443331200 | 28100 | 28300 | 28300 | 28100 | 8873 |
| 580 | 20231108 | 091400 | 7193130950 | 28300 | 28350 | 28400 | 28250 | 7911 |
| 581 | 20231108 | 091300 | 6969175250 | 28300 | 28300 | 28400 | 28250 | 4715 |
| 582 | 20231108 | 091200 | 6835654600 | 28300 | 28250 | 28350 | 28200 | 7105 |
| 583 | 20231108 | 091100 | 6634855000 | 28200 | 28450 | 28500 | 28100 | 13160 |
| 584 | 20231108 | 091000 | 6263316700 | 28500 | 28200 | 28600 | 28150 | 15062 |
| 585 | 20231108 | 090900 | 5836957100 | 28200 | 28450 | 28500 | 28200 | 18194 |
| 586 | 20231108 | 090800 | 5321421500 | 28450 | 28600 | 28650 | 28400 | 16895 |
| 587 | 20231108 | 090700 | 4839338300 | 28650 | 28600 | 28800 | 28600 | 12618 |
| 588 | 20231108 | 090600 | 4477703250 | 28600 | 28850 | 28850 | 28550 | 23472 |
| 589 | 20231108 | 090500 | 3803354550 | 28800 | 28800 | 28850 | 28700 | 15914 |
| 590 | 20231108 | 090400 | 3344952050 | 28800 | 28600 | 28800 | 28550 | 21368 |
| 591 | 20231108 | 090300 | 2731808250 | 28600 | 28300 | 28600 | 28300 | 16228 |
| 592 | 20231108 | 090200 | 2270450450 | 28300 | 28250 | 28350 | 28100 | 19490 |
| 593 | 20231108 | 090100 | 1720257350 | 28250 | 27900 | 28250 | 27850 | 17330 |
| 594 | 20231108 | 090000 | 1233799900 | 27850 | 27650 | 27900 | 27350 | 42084 |