35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 39478 |
| 3 | 20231107 | 191700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20231107 | 191600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20231107 | 191500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20231107 | 191400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20231107 | 191300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20231107 | 191200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20231107 | 191100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20231107 | 191000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20231107 | 190900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20231107 | 190800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20231107 | 190700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20231107 | 190600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20231107 | 190500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20231107 | 190400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20231107 | 190300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20231107 | 190200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20231107 | 190100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20231107 | 190000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20231107 | 185900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20231107 | 185800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20231107 | 185700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20231107 | 185600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20231107 | 185500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20231107 | 185400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20231107 | 185300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20231107 | 185200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20231107 | 185100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20231107 | 185000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20231107 | 184900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20231107 | 184800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 39478 |
| 33 | 20231107 | 184700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20231107 | 184600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20231107 | 184500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20231107 | 184400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20231107 | 184300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20231107 | 184200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20231107 | 184100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20231107 | 184000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20231107 | 183900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20231107 | 183800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20231107 | 183700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20231107 | 183600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20231107 | 183500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20231107 | 183400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20231107 | 183300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20231107 | 183200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20231107 | 183100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20231107 | 183000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20231107 | 182900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20231107 | 182800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20231107 | 182700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20231107 | 182600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20231107 | 182500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20231107 | 182400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20231107 | 182300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20231107 | 182200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20231107 | 182100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20231107 | 182000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20231107 | 181900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20231107 | 181800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 39478 |
| 63 | 20231107 | 181700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20231107 | 181600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20231107 | 181500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20231107 | 181400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20231107 | 181300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20231107 | 181200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20231107 | 181100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20231107 | 181000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20231107 | 180900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20231107 | 180800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20231107 | 180700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20231107 | 180600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20231107 | 180500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20231107 | 180400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20231107 | 180300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20231107 | 180200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20231107 | 180100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20231107 | 180000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20231107 | 175900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20231107 | 175800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20231107 | 175700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20231107 | 175600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20231107 | 175500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20231107 | 175400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20231107 | 175300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20231107 | 175200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20231107 | 175100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20231107 | 175000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20231107 | 174900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20231107 | 174800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 39478 |
| 93 | 20231107 | 174700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20231107 | 174600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20231107 | 174500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20231107 | 174400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20231107 | 174300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20231107 | 174200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20231107 | 174100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20231107 | 174000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20231107 | 173900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20231107 | 173800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20231107 | 173700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20231107 | 173600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20231107 | 173500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20231107 | 173400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20231107 | 173300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20231107 | 173200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20231107 | 173100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20231107 | 173000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20231107 | 172900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20231107 | 172800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20231107 | 172700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20231107 | 172600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20231107 | 172500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20231107 | 172400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20231107 | 172300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20231107 | 172200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20231107 | 172100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20231107 | 172000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20231107 | 171900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20231107 | 171800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 39478 |
| 123 | 20231107 | 171700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20231107 | 171600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20231107 | 171500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20231107 | 171400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20231107 | 171300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20231107 | 171200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20231107 | 171100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20231107 | 171000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20231107 | 170900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20231107 | 170800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20231107 | 170700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20231107 | 170600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20231107 | 170500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20231107 | 170400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20231107 | 170300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20231107 | 170200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20231107 | 170100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20231107 | 170000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20231107 | 165900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20231107 | 165800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20231107 | 165700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20231107 | 165600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20231107 | 165500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20231107 | 165400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20231107 | 165300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20231107 | 165200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20231107 | 165100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20231107 | 165000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20231107 | 164900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20231107 | 164800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 39478 |
| 153 | 20231107 | 164700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20231107 | 164600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20231107 | 164500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20231107 | 164400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20231107 | 164300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20231107 | 164200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20231107 | 164100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20231107 | 164000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20231107 | 163900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20231107 | 163800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20231107 | 163700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20231107 | 163600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20231107 | 163500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20231107 | 163400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20231107 | 163300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20231107 | 163200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20231107 | 163100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20231107 | 163000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20231107 | 162900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20231107 | 162800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20231107 | 162700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20231107 | 162600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20231107 | 162500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20231107 | 162400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20231107 | 162300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20231107 | 162200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20231107 | 162100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20231107 | 162000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20231107 | 161900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20231107 | 161800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 39478 |
| 183 | 20231107 | 161700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20231107 | 161600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20231107 | 161500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20231107 | 161400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20231107 | 161300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20231107 | 161200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 189 | 20231107 | 161100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20231107 | 161000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20231107 | 160900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20231107 | 160800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20231107 | 160700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20231107 | 160600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20231107 | 160500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20231107 | 160400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20231107 | 160300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20231107 | 160200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20231107 | 160100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20231107 | 160000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20231107 | 155900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20231107 | 155800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20231107 | 155700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20231107 | 155600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20231107 | 155500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20231107 | 155400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20231107 | 155300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20231107 | 155200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20231107 | 155100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20231107 | 155000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 211 | 20231107 | 154900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 212 | 20231107 | 154800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 39478 |
| 213 | 20231107 | 154700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 214 | 20231107 | 154600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 215 | 20231107 | 154500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 216 | 20231107 | 154400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 217 | 20231107 | 154300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 218 | 20231107 | 154200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 219 | 20231107 | 154100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 220 | 20231107 | 154000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 221 | 20231107 | 153900 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 222 | 20231107 | 153800 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 223 | 20231107 | 153700 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 224 | 20231107 | 153600 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 225 | 20231107 | 153500 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 226 | 20231107 | 153400 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 227 | 20231107 | 153300 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20231107 | 153200 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 229 | 20231107 | 153100 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 230 | 20231107 | 153000 | 168194303000 | 32250 | 32250 | 32250 | 32250 | 39478 |
| 231 | 20231107 | 152900 | 166921137500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20231107 | 152800 | 166921137500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20231107 | 152700 | 166921137500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20231107 | 152600 | 166921137500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20231107 | 152500 | 166921137500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20231107 | 152400 | 166921137500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20231107 | 152300 | 166921137500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20231107 | 152200 | 166921137500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20231107 | 152100 | 166921137500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20231107 | 152000 | 166921137500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20231107 | 151900 | 166921137500 | 32150 | 32200 | 32300 | 32100 | 10007 |
| 242 | 20231107 | 151800 | 166599238200 | 32250 | 32250 | 32300 | 32200 | 6057 |
| 243 | 20231107 | 151700 | 166404025400 | 32300 | 32400 | 32450 | 32250 | 12211 |
| 244 | 20231107 | 151600 | 166008955100 | 32450 | 32450 | 32450 | 32400 | 4077 |
| 245 | 20231107 | 151500 | 165876686900 | 32450 | 32350 | 32500 | 32300 | 30572 |
| 246 | 20231107 | 151400 | 164885764550 | 32350 | 32350 | 32350 | 32300 | 2798 |
| 247 | 20231107 | 151300 | 164795323450 | 32350 | 32400 | 32400 | 32300 | 3817 |
| 248 | 20231107 | 151200 | 164671806200 | 32400 | 32300 | 32400 | 32300 | 7246 |
| 249 | 20231107 | 151100 | 164437329800 | 32300 | 32400 | 32400 | 32300 | 6914 |
| 250 | 20231107 | 151000 | 164213657650 | 32350 | 32350 | 32400 | 32300 | 6896 |
| 251 | 20231107 | 150900 | 163990462600 | 32400 | 32350 | 32400 | 32300 | 4000 |
| 252 | 20231107 | 150800 | 163861123000 | 32300 | 32350 | 32350 | 32250 | 6601 |
| 253 | 20231107 | 150700 | 163647972700 | 32350 | 32350 | 32400 | 32300 | 2876 |
| 254 | 20231107 | 150600 | 163554976550 | 32350 | 32350 | 32400 | 32300 | 4610 |
| 255 | 20231107 | 150500 | 163405830500 | 32400 | 32300 | 32400 | 32300 | 4908 |
| 256 | 20231107 | 150400 | 163247046700 | 32300 | 32300 | 32350 | 32250 | 2231 |
| 257 | 20231107 | 150300 | 163175018150 | 32250 | 32300 | 32350 | 32250 | 3094 |
| 258 | 20231107 | 150200 | 163075113000 | 32300 | 32200 | 32350 | 32150 | 3104 |
| 259 | 20231107 | 150100 | 162974981200 | 32300 | 32250 | 32300 | 32150 | 3004 |
| 260 | 20231107 | 150000 | 162878093750 | 32300 | 32300 | 32350 | 32050 | 12026 |
| 261 | 20231107 | 145900 | 162490990500 | 32300 | 32300 | 32300 | 32200 | 3734 |
| 262 | 20231107 | 145800 | 162370519200 | 32300 | 32400 | 32400 | 32250 | 3450 |
| 263 | 20231107 | 145700 | 162259004900 | 32400 | 32450 | 32450 | 32350 | 3982 |
| 264 | 20231107 | 145600 | 162129955300 | 32450 | 32400 | 32450 | 32350 | 3414 |
| 265 | 20231107 | 145500 | 162019314450 | 32400 | 32400 | 32400 | 32350 | 5712 |
| 266 | 20231107 | 145400 | 161834357400 | 32400 | 32350 | 32400 | 32350 | 2166 |
| 267 | 20231107 | 145300 | 161764192350 | 32350 | 32300 | 32400 | 32300 | 5145 |
| 268 | 20231107 | 145200 | 161597806650 | 32300 | 32300 | 32350 | 32250 | 6282 |
| 269 | 20231107 | 145100 | 161394803300 | 32300 | 32300 | 32350 | 32250 | 2241 |
| 270 | 20231107 | 145000 | 161322479450 | 32350 | 32350 | 32350 | 32250 | 2782 |
| 271 | 20231107 | 144900 | 161232543150 | 32300 | 32200 | 32350 | 32150 | 4920 |
| 272 | 20231107 | 144800 | 161073854600 | 32200 | 32200 | 32250 | 32150 | 1629 |
| 273 | 20231107 | 144700 | 161021407350 | 32200 | 32250 | 32300 | 32100 | 6597 |
| 274 | 20231107 | 144600 | 160809008850 | 32250 | 32350 | 32400 | 32250 | 3442 |
| 275 | 20231107 | 144500 | 160697707650 | 32350 | 32350 | 32400 | 32350 | 2740 |
| 276 | 20231107 | 144400 | 160608972200 | 32350 | 32400 | 32450 | 32350 | 4309 |
| 277 | 20231107 | 144300 | 160469454950 | 32450 | 32450 | 32500 | 32400 | 6592 |
| 278 | 20231107 | 144200 | 160255621600 | 32450 | 32450 | 32450 | 32400 | 2589 |
| 279 | 20231107 | 144100 | 160171672650 | 32450 | 32450 | 32450 | 32400 | 3931 |
| 280 | 20231107 | 144000 | 160044155100 | 32450 | 32400 | 32450 | 32400 | 960 |
| 281 | 20231107 | 143900 | 160013025050 | 32400 | 32500 | 32500 | 32400 | 1481 |
| 282 | 20231107 | 143800 | 159964985450 | 32450 | 32400 | 32450 | 32350 | 5641 |
| 283 | 20231107 | 143700 | 159781976750 | 32400 | 32400 | 32400 | 32350 | 3535 |
| 284 | 20231107 | 143600 | 159667493900 | 32400 | 32300 | 32400 | 32300 | 1830 |
| 285 | 20231107 | 143500 | 159608299900 | 32350 | 32250 | 32350 | 32150 | 4634 |
| 286 | 20231107 | 143400 | 159458849250 | 32250 | 32250 | 32300 | 32150 | 4132 |
| 287 | 20231107 | 143300 | 159325742000 | 32250 | 32200 | 32300 | 32200 | 2466 |
| 288 | 20231107 | 143200 | 159246259900 | 32200 | 32250 | 32250 | 32200 | 1654 |
| 289 | 20231107 | 143100 | 159192980300 | 32250 | 32250 | 32300 | 32150 | 4159 |
| 290 | 20231107 | 143000 | 159058813750 | 32250 | 32200 | 32250 | 32100 | 1270 |
| 291 | 20231107 | 142900 | 159017968050 | 32150 | 32100 | 32250 | 32050 | 3755 |
| 292 | 20231107 | 142800 | 158897348500 | 32100 | 32150 | 32200 | 32050 | 2151 |
| 293 | 20231107 | 142700 | 158828296350 | 32150 | 32200 | 32250 | 32100 | 4058 |
| 294 | 20231107 | 142600 | 158697815050 | 32200 | 32250 | 32300 | 32150 | 7021 |
| 295 | 20231107 | 142500 | 158471737650 | 32250 | 32250 | 32300 | 32250 | 525 |
| 296 | 20231107 | 142400 | 158454799600 | 32250 | 32350 | 32350 | 32250 | 1867 |
| 297 | 20231107 | 142300 | 158394502100 | 32350 | 32250 | 32350 | 32250 | 1979 |
| 298 | 20231107 | 142200 | 158330592150 | 32350 | 32350 | 32350 | 32250 | 933 |
| 299 | 20231107 | 142100 | 158300441150 | 32300 | 32400 | 32400 | 32150 | 11195 |
| 300 | 20231107 | 142000 | 157939539450 | 32350 | 32300 | 32400 | 32300 | 1013 |
| 301 | 20231107 | 141900 | 157906772100 | 32300 | 32400 | 32400 | 32300 | 1002 |
| 302 | 20231107 | 141800 | 157874358250 | 32400 | 32450 | 32450 | 32300 | 3239 |
| 303 | 20231107 | 141700 | 157769536000 | 32400 | 32400 | 32450 | 32350 | 679 |
| 304 | 20231107 | 141600 | 157747534050 | 32350 | 32350 | 32500 | 32300 | 3427 |
| 305 | 20231107 | 141500 | 157636569400 | 32350 | 32350 | 32400 | 32300 | 3652 |
| 306 | 20231107 | 141400 | 157518494100 | 32400 | 32350 | 32400 | 32300 | 1803 |
| 307 | 20231107 | 141300 | 157460184450 | 32300 | 32400 | 32550 | 32300 | 5072 |
| 308 | 20231107 | 141200 | 157295867950 | 32450 | 32400 | 32500 | 32350 | 467 |
| 309 | 20231107 | 141100 | 157280719200 | 32400 | 32400 | 32400 | 32350 | 1383 |
| 310 | 20231107 | 141000 | 157235931550 | 32400 | 32300 | 32600 | 32250 | 5686 |
| 311 | 20231107 | 140900 | 157051802950 | 32300 | 32450 | 32450 | 32300 | 4024 |
| 312 | 20231107 | 140800 | 156921661350 | 32450 | 32500 | 32500 | 32350 | 7327 |
| 313 | 20231107 | 140700 | 156684176650 | 32450 | 32500 | 32550 | 32450 | 3771 |
| 314 | 20231107 | 140600 | 156561607300 | 32550 | 32550 | 32550 | 32500 | 1342 |
| 315 | 20231107 | 140500 | 156517985600 | 32550 | 32550 | 32600 | 32500 | 1319 |
| 316 | 20231107 | 140400 | 156475044800 | 32550 | 32550 | 32600 | 32500 | 3578 |
| 317 | 20231107 | 140300 | 156358506050 | 32550 | 32600 | 32600 | 32500 | 3115 |
| 318 | 20231107 | 140200 | 156257095950 | 32600 | 32600 | 32600 | 32550 | 3212 |
| 319 | 20231107 | 140100 | 156152392300 | 32550 | 32550 | 32600 | 32550 | 2598 |
| 320 | 20231107 | 140000 | 156067743750 | 32550 | 32550 | 32600 | 32500 | 1634 |
| 321 | 20231107 | 135900 | 156014558700 | 32550 | 32500 | 32600 | 32500 | 1308 |
| 322 | 20231107 | 135800 | 155971982750 | 32550 | 32500 | 32600 | 32500 | 2899 |
| 323 | 20231107 | 135700 | 155877598150 | 32500 | 32500 | 32550 | 32450 | 2299 |
| 324 | 20231107 | 135600 | 155802887300 | 32450 | 32500 | 32500 | 32450 | 3767 |
| 325 | 20231107 | 135500 | 155680564900 | 32500 | 32550 | 32650 | 32500 | 7886 |
| 326 | 20231107 | 135400 | 155423702300 | 32600 | 32600 | 32600 | 32550 | 2380 |
| 327 | 20231107 | 135300 | 155346141000 | 32600 | 32550 | 32600 | 32500 | 2921 |
| 328 | 20231107 | 135200 | 155251016600 | 32600 | 32450 | 32600 | 32450 | 2559 |
| 329 | 20231107 | 135100 | 155167848250 | 32450 | 32450 | 32450 | 32400 | 2348 |
| 330 | 20231107 | 135000 | 155091694550 | 32450 | 32600 | 32600 | 32400 | 9565 |
| 331 | 20231107 | 134900 | 154781117250 | 32600 | 32600 | 32700 | 32500 | 7635 |
| 332 | 20231107 | 134800 | 154532486150 | 32600 | 32700 | 32700 | 32600 | 7383 |
| 333 | 20231107 | 134700 | 154291505900 | 32700 | 32650 | 32750 | 32650 | 6306 |
| 334 | 20231107 | 134600 | 154085317150 | 32650 | 32800 | 32850 | 32650 | 15035 |
| 335 | 20231107 | 134500 | 153593043800 | 32800 | 32800 | 32850 | 32700 | 17614 |
| 336 | 20231107 | 134400 | 153015687900 | 32850 | 32700 | 32850 | 32650 | 27006 |
| 337 | 20231107 | 134300 | 152130977700 | 32700 | 32550 | 32700 | 32500 | 13969 |
| 338 | 20231107 | 134200 | 151675454900 | 32550 | 32550 | 32550 | 32500 | 4220 |
| 339 | 20231107 | 134100 | 151538105800 | 32500 | 32550 | 32550 | 32500 | 1508 |
| 340 | 20231107 | 134000 | 151489072100 | 32500 | 32500 | 32550 | 32500 | 1606 |
| 341 | 20231107 | 133900 | 151436857350 | 32550 | 32450 | 32550 | 32450 | 1307 |
| 342 | 20231107 | 133800 | 151394374250 | 32500 | 32500 | 32550 | 32450 | 4422 |
| 343 | 20231107 | 133700 | 151250598100 | 32550 | 32500 | 32550 | 32450 | 4101 |
| 344 | 20231107 | 133600 | 151117161700 | 32500 | 32550 | 32550 | 32450 | 3752 |
| 345 | 20231107 | 133500 | 150995229500 | 32550 | 32550 | 32550 | 32450 | 6139 |
| 346 | 20231107 | 133400 | 150795656250 | 32550 | 32500 | 32600 | 32500 | 10489 |
| 347 | 20231107 | 133300 | 150454116450 | 32550 | 32500 | 32550 | 32500 | 4616 |
| 348 | 20231107 | 133200 | 150304044000 | 32500 | 32500 | 32500 | 32450 | 2721 |
| 349 | 20231107 | 133100 | 150215647150 | 32500 | 32400 | 32500 | 32400 | 7507 |
| 350 | 20231107 | 133000 | 149971905050 | 32450 | 32450 | 32450 | 32400 | 1791 |
| 351 | 20231107 | 132900 | 149913818800 | 32450 | 32450 | 32450 | 32350 | 4350 |
| 352 | 20231107 | 132800 | 149772848300 | 32400 | 32400 | 32450 | 32350 | 3658 |
| 353 | 20231107 | 132700 | 149654328700 | 32350 | 32450 | 32450 | 32350 | 1804 |
| 354 | 20231107 | 132600 | 149595880100 | 32400 | 32350 | 32450 | 32350 | 2722 |
| 355 | 20231107 | 132500 | 149507718150 | 32400 | 32400 | 32450 | 32350 | 4069 |
| 356 | 20231107 | 132400 | 149375834700 | 32400 | 32450 | 32500 | 32400 | 2926 |
| 357 | 20231107 | 132300 | 149280897200 | 32450 | 32500 | 32500 | 32400 | 7025 |
| 358 | 20231107 | 132200 | 149052883750 | 32500 | 32400 | 32500 | 32350 | 6039 |
| 359 | 20231107 | 132100 | 148857029800 | 32400 | 32400 | 32500 | 32300 | 12569 |
| 360 | 20231107 | 132000 | 148449392950 | 32400 | 32200 | 32450 | 32200 | 19742 |
| 361 | 20231107 | 131900 | 147810732350 | 32200 | 32150 | 32250 | 32150 | 1701 |
| 362 | 20231107 | 131800 | 147755951100 | 32200 | 32150 | 32200 | 32150 | 2045 |
| 363 | 20231107 | 131700 | 147690149500 | 32200 | 32150 | 32200 | 32100 | 894 |
| 364 | 20231107 | 131600 | 147661400350 | 32100 | 32200 | 32200 | 32100 | 746 |
| 365 | 20231107 | 131500 | 147637428200 | 32200 | 32200 | 32250 | 32150 | 1744 |
| 366 | 20231107 | 131400 | 147581322850 | 32150 | 32100 | 32250 | 32050 | 4767 |
| 367 | 20231107 | 131300 | 147427937050 | 32050 | 32050 | 32150 | 32000 | 2031 |
| 368 | 20231107 | 131200 | 147362810150 | 32100 | 32100 | 32100 | 31900 | 8447 |
| 369 | 20231107 | 131100 | 147092467050 | 32050 | 32100 | 32100 | 32000 | 3911 |
| 370 | 20231107 | 131000 | 146967103200 | 32100 | 32200 | 32200 | 32100 | 8609 |
| 371 | 20231107 | 130900 | 146690429400 | 32200 | 32200 | 32200 | 32150 | 1979 |
| 372 | 20231107 | 130800 | 146626753350 | 32200 | 32200 | 32250 | 32200 | 4220 |
| 373 | 20231107 | 130700 | 146490844600 | 32200 | 32250 | 32250 | 32200 | 600 |
| 374 | 20231107 | 130600 | 146471515750 | 32200 | 32250 | 32250 | 32200 | 4253 |
| 375 | 20231107 | 130500 | 146334399800 | 32250 | 32200 | 32250 | 32200 | 2597 |
| 376 | 20231107 | 130400 | 146250688100 | 32250 | 32200 | 32250 | 32150 | 1155 |
| 377 | 20231107 | 130300 | 146213493500 | 32200 | 32200 | 32250 | 32150 | 4384 |
| 378 | 20231107 | 130200 | 146072338700 | 32200 | 32200 | 32250 | 32200 | 2427 |
| 379 | 20231107 | 130100 | 145994178050 | 32250 | 32150 | 32250 | 32150 | 2226 |
| 380 | 20231107 | 130000 | 145922497200 | 32150 | 32200 | 32200 | 32150 | 1937 |
| 381 | 20231107 | 125900 | 145860194000 | 32150 | 32100 | 32250 | 32100 | 6105 |
| 382 | 20231107 | 125800 | 145663834300 | 32100 | 32150 | 32150 | 32100 | 1565 |
| 383 | 20231107 | 125700 | 145613550750 | 32150 | 32200 | 32200 | 32100 | 4950 |
| 384 | 20231107 | 125600 | 145454385600 | 32200 | 32250 | 32250 | 32150 | 3766 |
| 385 | 20231107 | 125500 | 145333077000 | 32250 | 32200 | 32250 | 32150 | 3734 |
| 386 | 20231107 | 125400 | 145212943600 | 32200 | 32100 | 32200 | 32100 | 1085 |
| 387 | 20231107 | 125300 | 145178052200 | 32150 | 32200 | 32200 | 32100 | 4185 |
| 388 | 20231107 | 125200 | 145043516500 | 32200 | 32200 | 32300 | 32150 | 13339 |
| 389 | 20231107 | 125100 | 144613662750 | 32200 | 32100 | 32200 | 32100 | 5226 |
| 390 | 20231107 | 125000 | 144445541550 | 32100 | 32100 | 32150 | 32050 | 1976 |
| 391 | 20231107 | 124900 | 144382092200 | 32100 | 32050 | 32100 | 32000 | 2736 |
| 392 | 20231107 | 124800 | 144294303100 | 32000 | 32100 | 32100 | 32000 | 1470 |
| 393 | 20231107 | 124700 | 144247152700 | 32050 | 32000 | 32100 | 32000 | 3078 |
| 394 | 20231107 | 124600 | 144148510000 | 32050 | 31950 | 32050 | 31950 | 2157 |
| 395 | 20231107 | 124500 | 144079461800 | 31900 | 31950 | 32000 | 31850 | 2781 |
| 396 | 20231107 | 124400 | 143990615350 | 31950 | 31950 | 31950 | 31800 | 997 |
| 397 | 20231107 | 124300 | 143958781300 | 31800 | 31900 | 32000 | 31800 | 11589 |
| 398 | 20231107 | 124200 | 143589473400 | 31900 | 31900 | 32000 | 31850 | 2421 |
| 399 | 20231107 | 124100 | 143512086800 | 31900 | 31900 | 31950 | 31850 | 2081 |
| 400 | 20231107 | 124000 | 143445706350 | 31900 | 31900 | 32000 | 31850 | 2617 |
| 401 | 20231107 | 123900 | 143362226950 | 31950 | 31950 | 31950 | 31900 | 561 |
| 402 | 20231107 | 123800 | 143344322850 | 31950 | 31950 | 32000 | 31950 | 1838 |
| 403 | 20231107 | 123700 | 143285587850 | 32000 | 32100 | 32100 | 31950 | 6145 |
| 404 | 20231107 | 123600 | 143088630050 | 32100 | 32150 | 32150 | 32050 | 3379 |
| 405 | 20231107 | 123500 | 142980224050 | 32150 | 32150 | 32200 | 32050 | 10459 |
| 406 | 20231107 | 123400 | 142644189700 | 32200 | 32100 | 32250 | 32100 | 4722 |
| 407 | 20231107 | 123300 | 142492239600 | 32100 | 32050 | 32150 | 32050 | 3519 |
| 408 | 20231107 | 123200 | 142379309700 | 32100 | 32100 | 32150 | 32050 | 2679 |
| 409 | 20231107 | 123100 | 142293317250 | 32050 | 32000 | 32100 | 32000 | 1427 |
| 410 | 20231107 | 123000 | 142247586700 | 32000 | 31850 | 32050 | 31850 | 2460 |
| 411 | 20231107 | 122900 | 142168966750 | 31850 | 31850 | 31900 | 31800 | 1627 |
| 412 | 20231107 | 122800 | 142117116650 | 31850 | 31850 | 31900 | 31850 | 988 |
| 413 | 20231107 | 122700 | 142085647700 | 31850 | 31900 | 31900 | 31850 | 980 |
| 414 | 20231107 | 122600 | 142054432200 | 31850 | 31850 | 31950 | 31800 | 2268 |
| 415 | 20231107 | 122500 | 141982152250 | 31800 | 31850 | 31850 | 31800 | 2061 |
| 416 | 20231107 | 122400 | 141916601450 | 31800 | 31850 | 31900 | 31800 | 2775 |
| 417 | 20231107 | 122300 | 141828281200 | 31850 | 31950 | 31950 | 31800 | 3119 |
| 418 | 20231107 | 122200 | 141728848100 | 31900 | 31900 | 31950 | 31900 | 1408 |
| 419 | 20231107 | 122100 | 141683916950 | 31900 | 32050 | 32050 | 31900 | 3680 |
| 420 | 20231107 | 122000 | 141566265600 | 32000 | 32000 | 32050 | 32000 | 743 |
| 421 | 20231107 | 121900 | 141542477900 | 32000 | 32050 | 32150 | 31950 | 10097 |
| 422 | 20231107 | 121800 | 141218759500 | 32050 | 31950 | 32050 | 31900 | 6001 |
| 423 | 20231107 | 121700 | 141026875250 | 31950 | 31700 | 31950 | 31700 | 5933 |
| 424 | 20231107 | 121600 | 140838156000 | 31800 | 31850 | 31850 | 31550 | 10841 |
| 425 | 20231107 | 121500 | 140494586650 | 31850 | 31900 | 31900 | 31750 | 4691 |
| 426 | 20231107 | 121400 | 140345237400 | 31900 | 31700 | 31900 | 31700 | 4695 |
| 427 | 20231107 | 121300 | 140195997250 | 31750 | 31750 | 31800 | 31700 | 3483 |
| 428 | 20231107 | 121200 | 140085532950 | 31700 | 31650 | 31850 | 31650 | 4610 |
| 429 | 20231107 | 121100 | 139939249650 | 31650 | 31700 | 31800 | 31550 | 18663 |
| 430 | 20231107 | 121000 | 139348705750 | 31700 | 31850 | 31900 | 31700 | 14425 |
| 431 | 20231107 | 120900 | 138890532100 | 31800 | 31950 | 32000 | 31800 | 8397 |
| 432 | 20231107 | 120800 | 138622910650 | 32000 | 32000 | 32050 | 31950 | 2886 |
| 433 | 20231107 | 120700 | 138530614500 | 32000 | 31950 | 32050 | 31950 | 5456 |
| 434 | 20231107 | 120600 | 138356150250 | 31950 | 31950 | 32000 | 31950 | 818 |
| 435 | 20231107 | 120500 | 138330008650 | 31950 | 32050 | 32050 | 31950 | 2090 |
| 436 | 20231107 | 120400 | 138263115350 | 32000 | 32000 | 32050 | 32000 | 3304 |
| 437 | 20231107 | 120300 | 138157322600 | 31950 | 32050 | 32100 | 31950 | 8749 |
| 438 | 20231107 | 120200 | 137877222000 | 32050 | 32050 | 32150 | 32050 | 4524 |
| 439 | 20231107 | 120100 | 137732155100 | 32100 | 32100 | 32150 | 32050 | 4378 |
| 440 | 20231107 | 120000 | 137591798150 | 32100 | 32150 | 32150 | 32100 | 2807 |
| 441 | 20231107 | 115900 | 137501655650 | 32150 | 32200 | 32300 | 32150 | 3696 |
| 442 | 20231107 | 115800 | 137382708350 | 32200 | 32200 | 32250 | 32200 | 2629 |
| 443 | 20231107 | 115700 | 137297975900 | 32200 | 32300 | 32300 | 32200 | 1581 |
| 444 | 20231107 | 115600 | 137246983050 | 32300 | 32300 | 32350 | 32250 | 2742 |
| 445 | 20231107 | 115500 | 137158364150 | 32300 | 32300 | 32350 | 32250 | 3175 |
| 446 | 20231107 | 115400 | 137055785450 | 32300 | 32300 | 32350 | 32250 | 3153 |
| 447 | 20231107 | 115300 | 136953891950 | 32300 | 32150 | 32300 | 32150 | 5052 |
| 448 | 20231107 | 115200 | 136790835250 | 32150 | 32050 | 32200 | 32050 | 1626 |
| 449 | 20231107 | 115100 | 136738569000 | 32050 | 32100 | 32150 | 32050 | 2670 |
| 450 | 20231107 | 115000 | 136652850050 | 32150 | 32100 | 32250 | 32000 | 8213 |
| 451 | 20231107 | 114900 | 136389492900 | 32100 | 32100 | 32150 | 32100 | 1182 |
| 452 | 20231107 | 114800 | 136351535800 | 32150 | 32200 | 32200 | 32150 | 975 |
| 453 | 20231107 | 114700 | 136320186450 | 32150 | 32200 | 32250 | 32150 | 3396 |
| 454 | 20231107 | 114600 | 136210845000 | 32200 | 32150 | 32250 | 32150 | 1058 |
| 455 | 20231107 | 114500 | 136176781700 | 32200 | 32200 | 32250 | 32150 | 846 |
| 456 | 20231107 | 114400 | 136149534550 | 32200 | 32150 | 32250 | 32150 | 1561 |
| 457 | 20231107 | 114300 | 136099288800 | 32150 | 32200 | 32200 | 32150 | 1819 |
| 458 | 20231107 | 114200 | 136040801500 | 32150 | 32200 | 32250 | 32150 | 2315 |
| 459 | 20231107 | 114100 | 135966297600 | 32250 | 32200 | 32300 | 32200 | 3017 |
| 460 | 20231107 | 114000 | 135868919000 | 32200 | 32250 | 32250 | 32200 | 845 |
| 461 | 20231107 | 113900 | 135841686250 | 32200 | 32200 | 32250 | 32200 | 373 |
| 462 | 20231107 | 113800 | 135829669350 | 32200 | 32250 | 32350 | 32200 | 3644 |
| 463 | 20231107 | 113700 | 135712085150 | 32250 | 32150 | 32300 | 32150 | 4653 |
| 464 | 20231107 | 113600 | 135561936950 | 32150 | 32150 | 32200 | 32100 | 415 |
| 465 | 20231107 | 113500 | 135548592850 | 32150 | 32100 | 32200 | 32100 | 2908 |
| 466 | 20231107 | 113400 | 135455119550 | 32100 | 32150 | 32200 | 32100 | 2269 |
| 467 | 20231107 | 113300 | 135382215100 | 32150 | 32250 | 32250 | 32150 | 1613 |
| 468 | 20231107 | 113200 | 135330305000 | 32200 | 32300 | 32300 | 32200 | 3023 |
| 469 | 20231107 | 113100 | 135232852400 | 32250 | 32250 | 32300 | 32200 | 2306 |
| 470 | 20231107 | 113000 | 135158483800 | 32250 | 32300 | 32300 | 32250 | 2199 |
| 471 | 20231107 | 112900 | 135087528450 | 32250 | 32250 | 32300 | 32200 | 4598 |
| 472 | 20231107 | 112800 | 134939227700 | 32250 | 32150 | 32250 | 32150 | 1718 |
| 473 | 20231107 | 112700 | 134883892300 | 32100 | 32150 | 32200 | 32100 | 2602 |
| 474 | 20231107 | 112600 | 134800258800 | 32150 | 32200 | 32250 | 32150 | 6272 |
| 475 | 20231107 | 112500 | 134598207150 | 32250 | 32100 | 32250 | 32100 | 5531 |
| 476 | 20231107 | 112400 | 134420232300 | 32100 | 32000 | 32150 | 32000 | 2889 |
| 477 | 20231107 | 112300 | 134327549900 | 32000 | 32050 | 32100 | 32000 | 4604 |
| 478 | 20231107 | 112200 | 134179957800 | 32100 | 31800 | 32100 | 31800 | 7419 |
| 479 | 20231107 | 112100 | 133942574850 | 31900 | 31650 | 31950 | 31650 | 13341 |
| 480 | 20231107 | 112000 | 133518146350 | 31650 | 31850 | 31950 | 31600 | 24256 |
| 481 | 20231107 | 111900 | 132749232550 | 31900 | 31950 | 32000 | 31850 | 4453 |
| 482 | 20231107 | 111800 | 132607158000 | 31950 | 31900 | 32050 | 31850 | 9226 |
| 483 | 20231107 | 111700 | 132312184150 | 31850 | 31950 | 32000 | 31700 | 36902 |
| 484 | 20231107 | 111600 | 131136543300 | 31950 | 32000 | 32050 | 31950 | 9245 |
| 485 | 20231107 | 111500 | 130840741350 | 32050 | 32050 | 32100 | 32000 | 12370 |
| 486 | 20231107 | 111400 | 130444700450 | 32050 | 32100 | 32150 | 32050 | 9271 |
| 487 | 20231107 | 111300 | 130147104400 | 32100 | 32150 | 32200 | 32100 | 3832 |
| 488 | 20231107 | 111200 | 130023910050 | 32100 | 32050 | 32150 | 32050 | 5700 |
| 489 | 20231107 | 111100 | 129840950100 | 32050 | 32150 | 32200 | 32050 | 16286 |
| 490 | 20231107 | 111000 | 129318379250 | 32150 | 32200 | 32200 | 32050 | 28040 |
| 491 | 20231107 | 110900 | 128417708750 | 32250 | 32350 | 32400 | 32200 | 15514 |
| 492 | 20231107 | 110800 | 127917090150 | 32350 | 32400 | 32500 | 32350 | 7088 |
| 493 | 20231107 | 110700 | 127687413300 | 32400 | 32500 | 32500 | 32400 | 7069 |
| 494 | 20231107 | 110600 | 127458033650 | 32500 | 32450 | 32650 | 32400 | 6353 |
| 495 | 20231107 | 110500 | 127251783750 | 32400 | 32550 | 32700 | 32400 | 10571 |
| 496 | 20231107 | 110400 | 126908126950 | 32550 | 32650 | 32650 | 32500 | 5461 |
| 497 | 20231107 | 110300 | 126730218500 | 32700 | 32650 | 32700 | 32600 | 2431 |
| 498 | 20231107 | 110200 | 126650860900 | 32600 | 32750 | 32750 | 32600 | 6193 |
| 499 | 20231107 | 110100 | 126448301150 | 32750 | 32750 | 32800 | 32700 | 4269 |
| 500 | 20231107 | 110000 | 126308550850 | 32750 | 32800 | 32850 | 32700 | 8994 |
| 501 | 20231107 | 105900 | 126013857500 | 32800 | 32700 | 32900 | 32650 | 25761 |
| 502 | 20231107 | 105800 | 125168049450 | 32650 | 32550 | 32800 | 32500 | 21516 |
| 503 | 20231107 | 105700 | 124464520600 | 32550 | 32550 | 32600 | 32500 | 3399 |
| 504 | 20231107 | 105600 | 124353977650 | 32550 | 32650 | 32650 | 32500 | 5272 |
| 505 | 20231107 | 105500 | 124182172250 | 32650 | 32600 | 32650 | 32600 | 1411 |
| 506 | 20231107 | 105400 | 124136154400 | 32650 | 32650 | 32700 | 32600 | 5011 |
| 507 | 20231107 | 105300 | 123972580200 | 32600 | 32600 | 32650 | 32500 | 5836 |
| 508 | 20231107 | 105200 | 123782401200 | 32600 | 32500 | 32600 | 32500 | 4467 |
| 509 | 20231107 | 105100 | 123637040300 | 32500 | 32550 | 32550 | 32500 | 2304 |
| 510 | 20231107 | 105000 | 123562131500 | 32550 | 32550 | 32600 | 32500 | 10260 |
| 511 | 20231107 | 104900 | 123228176300 | 32600 | 32650 | 32700 | 32550 | 17666 |
| 512 | 20231107 | 104800 | 122651969100 | 32700 | 32650 | 32700 | 32600 | 3856 |
| 513 | 20231107 | 104700 | 122526030750 | 32650 | 32750 | 32750 | 32600 | 11105 |
| 514 | 20231107 | 104600 | 122163393700 | 32750 | 32650 | 32750 | 32600 | 12588 |
| 515 | 20231107 | 104500 | 121751938750 | 32650 | 32600 | 32750 | 32600 | 26348 |
| 516 | 20231107 | 104400 | 120891036350 | 32650 | 32500 | 32700 | 32450 | 23174 |
| 517 | 20231107 | 104300 | 120135304550 | 32500 | 32500 | 32500 | 32450 | 5507 |
| 518 | 20231107 | 104200 | 119956454600 | 32500 | 32500 | 32550 | 32450 | 6058 |
| 519 | 20231107 | 104100 | 119759738600 | 32450 | 32550 | 32600 | 32450 | 9714 |
| 520 | 20231107 | 104000 | 119443829600 | 32550 | 32500 | 32600 | 32500 | 12920 |
| 521 | 20231107 | 103900 | 119023173050 | 32500 | 32250 | 32550 | 32250 | 17680 |
| 522 | 20231107 | 103800 | 118449811000 | 32250 | 32300 | 32350 | 32200 | 13986 |
| 523 | 20231107 | 103700 | 117998551400 | 32300 | 32300 | 32350 | 32300 | 5989 |
| 524 | 20231107 | 103600 | 117804974000 | 32350 | 32400 | 32450 | 32300 | 12068 |
| 525 | 20231107 | 103500 | 117414586500 | 32450 | 32600 | 32600 | 32400 | 18268 |
| 526 | 20231107 | 103400 | 116820698150 | 32600 | 32450 | 32600 | 32400 | 4998 |
| 527 | 20231107 | 103300 | 116658068300 | 32400 | 32550 | 32550 | 32400 | 6213 |
| 528 | 20231107 | 103200 | 116456450000 | 32500 | 32500 | 32550 | 32450 | 6664 |
| 529 | 20231107 | 103100 | 116239768900 | 32500 | 32350 | 32500 | 32350 | 8000 |
| 530 | 20231107 | 103000 | 115980344500 | 32350 | 32400 | 32400 | 32300 | 6403 |
| 531 | 20231107 | 102900 | 115773191450 | 32400 | 32350 | 32400 | 32300 | 3663 |
| 532 | 20231107 | 102800 | 115654653450 | 32350 | 32300 | 32400 | 32300 | 3321 |
| 533 | 20231107 | 102700 | 115547256550 | 32300 | 32250 | 32350 | 32200 | 7975 |
| 534 | 20231107 | 102600 | 115289996200 | 32300 | 32450 | 32500 | 32250 | 14581 |
| 535 | 20231107 | 102500 | 114818365450 | 32450 | 32500 | 32550 | 32450 | 7195 |
| 536 | 20231107 | 102400 | 114584722150 | 32450 | 32400 | 32500 | 32350 | 5272 |
| 537 | 20231107 | 102300 | 114413859900 | 32400 | 32400 | 32450 | 32350 | 4269 |
| 538 | 20231107 | 102200 | 114275598900 | 32400 | 32350 | 32500 | 32350 | 8535 |
| 539 | 20231107 | 102100 | 113998999000 | 32400 | 32350 | 32450 | 32350 | 5811 |
| 540 | 20231107 | 102000 | 113810764600 | 32400 | 32350 | 32450 | 32350 | 5316 |
| 541 | 20231107 | 101900 | 113638644900 | 32350 | 32400 | 32450 | 32300 | 10907 |
| 542 | 20231107 | 101800 | 113285609250 | 32400 | 32500 | 32650 | 32400 | 27973 |
| 543 | 20231107 | 101700 | 112375570350 | 32550 | 32450 | 32550 | 32450 | 14447 |
| 544 | 20231107 | 101600 | 111905926750 | 32450 | 32450 | 32500 | 32350 | 8392 |
| 545 | 20231107 | 101500 | 111633661150 | 32400 | 32350 | 32550 | 32300 | 17212 |
| 546 | 20231107 | 101400 | 111075402050 | 32350 | 32150 | 32350 | 32100 | 14236 |
| 547 | 20231107 | 101300 | 110616591400 | 32100 | 32100 | 32250 | 32000 | 26182 |
| 548 | 20231107 | 101200 | 109776008700 | 32100 | 32300 | 32350 | 32050 | 32678 |
| 549 | 20231107 | 101100 | 108725051550 | 32350 | 32350 | 32550 | 32300 | 24665 |
| 550 | 20231107 | 101000 | 107924783650 | 32350 | 32300 | 32400 | 32200 | 37162 |
| 551 | 20231107 | 100900 | 106725354000 | 32350 | 32550 | 32650 | 32250 | 32907 |
| 552 | 20231107 | 100800 | 105659644100 | 32550 | 32600 | 32600 | 32450 | 23856 |
| 553 | 20231107 | 100700 | 104883597300 | 32600 | 32600 | 32650 | 32350 | 53941 |
| 554 | 20231107 | 100600 | 103127993400 | 32600 | 32650 | 32900 | 32600 | 22552 |
| 555 | 20231107 | 100500 | 102389644650 | 32650 | 32900 | 32900 | 32650 | 27057 |
| 556 | 20231107 | 100400 | 101502903150 | 32900 | 33100 | 33100 | 32750 | 35139 |
| 557 | 20231107 | 100300 | 100345350250 | 33100 | 32900 | 33250 | 32800 | 38912 |
| 558 | 20231107 | 100200 | 99059052650 | 32900 | 33300 | 33350 | 32850 | 60136 |
| 559 | 20231107 | 100100 | 97069530600 | 33300 | 33400 | 33400 | 33300 | 5622 |
| 560 | 20231107 | 100000 | 96882074900 | 33350 | 33300 | 33350 | 33200 | 11084 |
| 561 | 20231107 | 095900 | 96512884800 | 33250 | 33350 | 33400 | 33200 | 16981 |
| 562 | 20231107 | 095800 | 95947810000 | 33350 | 33250 | 33400 | 33250 | 11660 |
| 563 | 20231107 | 095700 | 95559297700 | 33250 | 33250 | 33300 | 33200 | 12722 |
| 564 | 20231107 | 095600 | 95136302800 | 33250 | 33350 | 33350 | 33200 | 19763 |
| 565 | 20231107 | 095500 | 94478833900 | 33350 | 33150 | 33400 | 33150 | 23199 |
| 566 | 20231107 | 095400 | 93706392650 | 33150 | 33350 | 33550 | 33150 | 48857 |
| 567 | 20231107 | 095300 | 92078491200 | 33350 | 33650 | 33650 | 33300 | 49033 |
| 568 | 20231107 | 095200 | 90437213100 | 33600 | 33800 | 33800 | 33600 | 16504 |
| 569 | 20231107 | 095100 | 89881487000 | 33800 | 33700 | 33850 | 33700 | 18900 |
| 570 | 20231107 | 095000 | 89243076150 | 33700 | 33700 | 33850 | 33650 | 16271 |
| 571 | 20231107 | 094900 | 88694302750 | 33750 | 33700 | 33800 | 33700 | 21542 |
| 572 | 20231107 | 094800 | 87967377050 | 33700 | 33850 | 33900 | 33700 | 30916 |
| 573 | 20231107 | 094700 | 86923243350 | 33850 | 33950 | 34000 | 33850 | 20462 |
| 574 | 20231107 | 094600 | 86229083550 | 33950 | 33800 | 34050 | 33750 | 29821 |
| 575 | 20231107 | 094500 | 85218600100 | 33800 | 34000 | 34250 | 33800 | 72757 |
| 576 | 20231107 | 094400 | 82737977000 | 34050 | 33800 | 34050 | 33750 | 29639 |
| 577 | 20231107 | 094300 | 81732146600 | 33800 | 34100 | 34100 | 33750 | 29659 |
| 578 | 20231107 | 094200 | 80727206500 | 34050 | 33850 | 34150 | 33800 | 48730 |
| 579 | 20231107 | 094100 | 79068762300 | 33900 | 33750 | 34000 | 33700 | 37697 |
| 580 | 20231107 | 094000 | 77792912800 | 33750 | 33800 | 33950 | 33600 | 44198 |
| 581 | 20231107 | 093900 | 76300901800 | 33900 | 33850 | 34000 | 33750 | 38002 |
| 582 | 20231107 | 093800 | 75013924950 | 33900 | 34100 | 34350 | 33850 | 86443 |
| 583 | 20231107 | 093700 | 72060490900 | 34100 | 34100 | 34300 | 33650 | 98813 |
| 584 | 20231107 | 093600 | 68699210850 | 34050 | 33750 | 34450 | 33550 | 204096 |
| 585 | 20231107 | 093500 | 61749566650 | 33700 | 33750 | 33900 | 33700 | 30413 |
| 586 | 20231107 | 093400 | 60721475900 | 33800 | 33850 | 33900 | 33650 | 35223 |
| 587 | 20231107 | 093300 | 59532813000 | 33850 | 33850 | 33950 | 33650 | 46836 |
| 588 | 20231107 | 093200 | 57948502450 | 33850 | 33550 | 33950 | 33500 | 88048 |
| 589 | 20231107 | 093100 | 54979944750 | 33600 | 33550 | 33800 | 33500 | 64543 |
| 590 | 20231107 | 093000 | 52810562150 | 33550 | 33950 | 34100 | 33400 | 147961 |
| 591 | 20231107 | 092900 | 47824319000 | 33950 | 34050 | 34050 | 33850 | 95698 |
| 592 | 20231107 | 092800 | 44570039950 | 34150 | 34150 | 34150 | 34150 | 0 |
| 593 | 20231107 | 092700 | 44570039950 | 34150 | 33550 | 34150 | 33250 | 187032 |
| 594 | 20231107 | 092600 | 38247859700 | 33500 | 33000 | 33650 | 32900 | 171412 |
| 595 | 20231107 | 092500 | 32548870100 | 33000 | 32100 | 33000 | 32050 | 160861 |
| 596 | 20231107 | 092400 | 27304392950 | 32100 | 32000 | 32200 | 31950 | 16053 |
| 597 | 20231107 | 092300 | 26789007750 | 32000 | 32200 | 32200 | 31950 | 30127 |
| 598 | 20231107 | 092200 | 25823075600 | 32150 | 32150 | 32200 | 32100 | 10066 |
| 599 | 20231107 | 092100 | 25499247000 | 32100 | 32150 | 32200 | 32000 | 10691 |
| 600 | 20231107 | 092000 | 25155875950 | 32200 | 32100 | 32200 | 32000 | 22897 |
| 601 | 20231107 | 091900 | 24421439950 | 32150 | 32150 | 32250 | 32100 | 18494 |
| 602 | 20231107 | 091800 | 23826428500 | 32150 | 32100 | 32200 | 32000 | 24790 |
| 603 | 20231107 | 091700 | 23030724250 | 32050 | 32100 | 32150 | 32000 | 18537 |
| 604 | 20231107 | 091600 | 22436507050 | 32050 | 32350 | 32400 | 32000 | 67198 |
| 605 | 20231107 | 091500 | 20274642050 | 32300 | 32250 | 32400 | 32250 | 60666 |
| 606 | 20231107 | 091400 | 18312772700 | 32300 | 32050 | 32300 | 32050 | 39630 |
| 607 | 20231107 | 091300 | 17038092950 | 32050 | 32050 | 32200 | 31950 | 71251 |
| 608 | 20231107 | 091200 | 14751031200 | 32000 | 31700 | 32050 | 31600 | 56867 |
| 609 | 20231107 | 091100 | 12937006000 | 31650 | 31700 | 31900 | 31600 | 68423 |
| 610 | 20231107 | 091000 | 10761793150 | 31650 | 31600 | 31700 | 31500 | 28885 |
| 611 | 20231107 | 090900 | 9848106200 | 31650 | 31400 | 31650 | 31350 | 41755 |
| 612 | 20231107 | 090800 | 8533308300 | 31400 | 31350 | 31500 | 31300 | 23612 |
| 613 | 20231107 | 090700 | 7791926300 | 31300 | 31250 | 31400 | 31250 | 13993 |
| 614 | 20231107 | 090600 | 7353671950 | 31250 | 31050 | 31250 | 31000 | 21069 |
| 615 | 20231107 | 090500 | 6697143850 | 31050 | 31100 | 31200 | 30950 | 10910 |
| 616 | 20231107 | 090400 | 6357957800 | 31100 | 30900 | 31150 | 30800 | 32106 |
| 617 | 20231107 | 090300 | 5365245200 | 30900 | 30800 | 31000 | 30700 | 35124 |
| 618 | 20231107 | 090200 | 4281847800 | 30800 | 31200 | 31400 | 30800 | 47024 |
| 619 | 20231107 | 090100 | 2818362850 | 31250 | 31150 | 31300 | 31150 | 27041 |
| 620 | 20231107 | 090000 | 1974019750 | 31200 | 31050 | 31200 | 31000 | 56268 |