34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 89019 |
| 3 | 20231107 | 191500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20231107 | 191400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20231107 | 191300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20231107 | 191200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20231107 | 191100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20231107 | 191000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20231107 | 190900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20231107 | 190800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20231107 | 190700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20231107 | 190600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20231107 | 190500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20231107 | 190400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20231107 | 190300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20231107 | 190200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20231107 | 190100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20231107 | 190000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20231107 | 185900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20231107 | 185800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20231107 | 185700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20231107 | 185600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20231107 | 185500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20231107 | 185400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20231107 | 185300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20231107 | 185200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20231107 | 185100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20231107 | 185000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20231107 | 184900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20231107 | 184800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20231107 | 184700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20231107 | 184600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 89019 |
| 33 | 20231107 | 184500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20231107 | 184400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20231107 | 184300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20231107 | 184200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20231107 | 184100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20231107 | 184000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20231107 | 183900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20231107 | 183800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20231107 | 183700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20231107 | 183600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20231107 | 183500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20231107 | 183400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20231107 | 183300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20231107 | 183200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20231107 | 183100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20231107 | 183000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20231107 | 182900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20231107 | 182800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20231107 | 182700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20231107 | 182600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20231107 | 182500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20231107 | 182400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20231107 | 182300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20231107 | 182200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20231107 | 182100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20231107 | 182000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20231107 | 181900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20231107 | 181800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20231107 | 181700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20231107 | 181600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 89019 |
| 63 | 20231107 | 181500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20231107 | 181400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20231107 | 181300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20231107 | 181200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20231107 | 181100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20231107 | 181000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20231107 | 180900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20231107 | 180800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20231107 | 180700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20231107 | 180600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20231107 | 180500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20231107 | 180400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20231107 | 180300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20231107 | 180200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20231107 | 180100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20231107 | 180000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20231107 | 175900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20231107 | 175800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20231107 | 175700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20231107 | 175600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20231107 | 175500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20231107 | 175400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20231107 | 175300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20231107 | 175200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20231107 | 175100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20231107 | 175000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20231107 | 174900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20231107 | 174800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20231107 | 174700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20231107 | 174600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 89019 |
| 93 | 20231107 | 174500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20231107 | 174400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20231107 | 174300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20231107 | 174200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20231107 | 174100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20231107 | 174000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20231107 | 173900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20231107 | 173800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20231107 | 173700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20231107 | 173600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20231107 | 173500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20231107 | 173400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20231107 | 173300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20231107 | 173200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20231107 | 173100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20231107 | 173000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20231107 | 172900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20231107 | 172800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20231107 | 172700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20231107 | 172600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20231107 | 172500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20231107 | 172400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20231107 | 172300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20231107 | 172200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20231107 | 172100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20231107 | 172000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20231107 | 171900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20231107 | 171800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20231107 | 171700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20231107 | 171600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 89019 |
| 123 | 20231107 | 171500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20231107 | 171400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20231107 | 171300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20231107 | 171200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20231107 | 171100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20231107 | 171000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20231107 | 170900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20231107 | 170800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20231107 | 170700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20231107 | 170600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20231107 | 170500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20231107 | 170400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20231107 | 170300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20231107 | 170200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20231107 | 170100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20231107 | 170000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20231107 | 165900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20231107 | 165800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20231107 | 165700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20231107 | 165600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20231107 | 165500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20231107 | 165400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20231107 | 165300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20231107 | 165200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20231107 | 165100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20231107 | 165000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20231107 | 164900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20231107 | 164800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20231107 | 164700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20231107 | 164600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 89019 |
| 153 | 20231107 | 164500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20231107 | 164400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20231107 | 164300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20231107 | 164200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20231107 | 164100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20231107 | 164000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20231107 | 163900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20231107 | 163800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20231107 | 163700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20231107 | 163600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20231107 | 163500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20231107 | 163400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20231107 | 163300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20231107 | 163200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20231107 | 163100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20231107 | 163000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20231107 | 162900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20231107 | 162800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20231107 | 162700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20231107 | 162600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20231107 | 162500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20231107 | 162400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20231107 | 162300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20231107 | 162200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20231107 | 162100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20231107 | 162000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20231107 | 161900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20231107 | 161800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20231107 | 161700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20231107 | 161600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 89019 |
| 183 | 20231107 | 161500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20231107 | 161400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20231107 | 161300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20231107 | 161200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20231107 | 161100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20231107 | 161000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20231107 | 160900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20231107 | 160800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20231107 | 160700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20231107 | 160600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20231107 | 160500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20231107 | 160400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20231107 | 160300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20231107 | 160200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20231107 | 160100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20231107 | 160000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20231107 | 155900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20231107 | 155800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20231107 | 155700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20231107 | 155600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20231107 | 155500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20231107 | 155400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20231107 | 155300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20231107 | 155200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20231107 | 155100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20231107 | 155000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20231107 | 154900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20231107 | 154800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20231107 | 154700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20231107 | 154600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 89019 |
| 213 | 20231107 | 154500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20231107 | 154400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20231107 | 154300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20231107 | 154200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20231107 | 154100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20231107 | 154000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20231107 | 153900 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20231107 | 153800 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20231107 | 153700 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20231107 | 153600 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20231107 | 153500 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20231107 | 153400 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20231107 | 153300 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20231107 | 153200 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20231107 | 153100 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20231107 | 153000 | 88043973800 | 43750 | 43750 | 43750 | 43750 | 89019 |
| 229 | 20231107 | 152900 | 84149392550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20231107 | 152800 | 84149392550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20231107 | 152700 | 84149392550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20231107 | 152600 | 84149392550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20231107 | 152500 | 84149392550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20231107 | 152400 | 84149392550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20231107 | 152300 | 84149392550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20231107 | 152200 | 84149392550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20231107 | 152100 | 84149392550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20231107 | 152000 | 84149392550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20231107 | 151900 | 84149392550 | 43550 | 43650 | 43650 | 43550 | 7421 |
| 240 | 20231107 | 151800 | 83825860050 | 43600 | 43600 | 43650 | 43550 | 2815 |
| 241 | 20231107 | 151700 | 83703126300 | 43600 | 43650 | 43700 | 43600 | 9261 |
| 242 | 20231107 | 151600 | 83298906450 | 43700 | 43700 | 43750 | 43650 | 5017 |
| 243 | 20231107 | 151500 | 83079723950 | 43700 | 43700 | 43700 | 43650 | 8266 |
| 244 | 20231107 | 151400 | 82718552650 | 43650 | 43650 | 43700 | 43650 | 2229 |
| 245 | 20231107 | 151300 | 82621180300 | 43650 | 43650 | 43700 | 43650 | 1631 |
| 246 | 20231107 | 151200 | 82549968500 | 43700 | 43650 | 43700 | 43650 | 1395 |
| 247 | 20231107 | 151100 | 82489027450 | 43650 | 43650 | 43700 | 43650 | 2698 |
| 248 | 20231107 | 151000 | 82371211200 | 43700 | 43700 | 43700 | 43650 | 3041 |
| 249 | 20231107 | 150900 | 82238330700 | 43650 | 43600 | 43700 | 43600 | 1070 |
| 250 | 20231107 | 150800 | 82191637950 | 43650 | 43600 | 43650 | 43600 | 3728 |
| 251 | 20231107 | 150700 | 82029032150 | 43650 | 43700 | 43700 | 43600 | 2758 |
| 252 | 20231107 | 150600 | 81908650000 | 43700 | 43700 | 43750 | 43650 | 6032 |
| 253 | 20231107 | 150500 | 81645136200 | 43700 | 43700 | 43800 | 43650 | 7535 |
| 254 | 20231107 | 150400 | 81315624550 | 43750 | 43650 | 43750 | 43650 | 3013 |
| 255 | 20231107 | 150300 | 81183948800 | 43700 | 43650 | 43700 | 43650 | 1966 |
| 256 | 20231107 | 150200 | 81098049900 | 43700 | 43650 | 43700 | 43650 | 7415 |
| 257 | 20231107 | 150100 | 80774144800 | 43700 | 43650 | 43700 | 43600 | 5476 |
| 258 | 20231107 | 150000 | 80535023100 | 43650 | 43600 | 43650 | 43600 | 1404 |
| 259 | 20231107 | 145900 | 80473759050 | 43600 | 43650 | 43650 | 43600 | 3052 |
| 260 | 20231107 | 145800 | 80340682700 | 43600 | 43650 | 43650 | 43600 | 1844 |
| 261 | 20231107 | 145700 | 80260229750 | 43600 | 43750 | 43750 | 43600 | 10456 |
| 262 | 20231107 | 145600 | 79803486650 | 43750 | 43750 | 43750 | 43700 | 1258 |
| 263 | 20231107 | 145500 | 79748460850 | 43750 | 43700 | 43750 | 43700 | 3229 |
| 264 | 20231107 | 145400 | 79607222950 | 43750 | 43700 | 43750 | 43650 | 2720 |
| 265 | 20231107 | 145300 | 79488333350 | 43700 | 43650 | 43700 | 43600 | 1777 |
| 266 | 20231107 | 145200 | 79410766200 | 43600 | 43650 | 43650 | 43600 | 1968 |
| 267 | 20231107 | 145100 | 79324873700 | 43600 | 43600 | 43650 | 43550 | 1560 |
| 268 | 20231107 | 145000 | 79256871000 | 43550 | 43500 | 43650 | 43500 | 8457 |
| 269 | 20231107 | 144900 | 78888302700 | 43500 | 43550 | 43550 | 43500 | 1111 |
| 270 | 20231107 | 144800 | 78839968400 | 43550 | 43500 | 43550 | 43500 | 1927 |
| 271 | 20231107 | 144700 | 78756139600 | 43500 | 43650 | 43650 | 43500 | 9169 |
| 272 | 20231107 | 144600 | 78356630450 | 43600 | 43700 | 43700 | 43600 | 5410 |
| 273 | 20231107 | 144500 | 78120511950 | 43700 | 43650 | 43700 | 43650 | 1815 |
| 274 | 20231107 | 144400 | 78041232950 | 43650 | 43600 | 43650 | 43600 | 617 |
| 275 | 20231107 | 144300 | 78014310800 | 43600 | 43600 | 43650 | 43600 | 1576 |
| 276 | 20231107 | 144200 | 77945529700 | 43600 | 43650 | 43700 | 43600 | 5392 |
| 277 | 20231107 | 144100 | 77710169250 | 43650 | 43600 | 43650 | 43600 | 2115 |
| 278 | 20231107 | 144000 | 77617914200 | 43650 | 43600 | 43650 | 43600 | 2576 |
| 279 | 20231107 | 143900 | 77505562500 | 43650 | 43700 | 43700 | 43650 | 7061 |
| 280 | 20231107 | 143800 | 77197266750 | 43700 | 43550 | 43700 | 43550 | 9791 |
| 281 | 20231107 | 143700 | 76770475450 | 43500 | 43500 | 43550 | 43450 | 4909 |
| 282 | 20231107 | 143600 | 76556940250 | 43500 | 43450 | 43500 | 43400 | 1280 |
| 283 | 20231107 | 143500 | 76501301800 | 43400 | 43400 | 43450 | 43400 | 1469 |
| 284 | 20231107 | 143400 | 76437514150 | 43450 | 43400 | 43450 | 43400 | 2361 |
| 285 | 20231107 | 143300 | 76335008000 | 43400 | 43450 | 43450 | 43400 | 1251 |
| 286 | 20231107 | 143200 | 76280699200 | 43450 | 43450 | 43450 | 43400 | 1791 |
| 287 | 20231107 | 143100 | 76202936900 | 43400 | 43450 | 43500 | 43400 | 4291 |
| 288 | 20231107 | 143000 | 76016493550 | 43500 | 43350 | 43500 | 43300 | 10901 |
| 289 | 20231107 | 142900 | 75543427550 | 43350 | 43350 | 43350 | 43300 | 2571 |
| 290 | 20231107 | 142800 | 75432070950 | 43350 | 43300 | 43350 | 43300 | 3074 |
| 291 | 20231107 | 142700 | 75298942050 | 43350 | 43300 | 43350 | 43300 | 2128 |
| 292 | 20231107 | 142600 | 75206792850 | 43350 | 43350 | 43350 | 43300 | 624 |
| 293 | 20231107 | 142500 | 75179757600 | 43350 | 43350 | 43350 | 43300 | 739 |
| 294 | 20231107 | 142400 | 75147736800 | 43300 | 43300 | 43350 | 43300 | 1353 |
| 295 | 20231107 | 142300 | 75089130400 | 43350 | 43400 | 43450 | 43300 | 9612 |
| 296 | 20231107 | 142200 | 74672279000 | 43400 | 43450 | 43450 | 43400 | 848 |
| 297 | 20231107 | 142100 | 74635455700 | 43450 | 43400 | 43450 | 43400 | 3030 |
| 298 | 20231107 | 142000 | 74503944300 | 43400 | 43400 | 43450 | 43400 | 539 |
| 299 | 20231107 | 141900 | 74480544000 | 43400 | 43450 | 43450 | 43400 | 603 |
| 300 | 20231107 | 141800 | 74454356600 | 43400 | 43400 | 43450 | 43400 | 1089 |
| 301 | 20231107 | 141700 | 74407052900 | 43400 | 43500 | 43500 | 43400 | 3797 |
| 302 | 20231107 | 141600 | 74242046900 | 43500 | 43450 | 43500 | 43450 | 1594 |
| 303 | 20231107 | 141500 | 74172716200 | 43500 | 43450 | 43500 | 43450 | 381 |
| 304 | 20231107 | 141400 | 74156151600 | 43450 | 43500 | 43500 | 43450 | 3103 |
| 305 | 20231107 | 141300 | 74021319200 | 43500 | 43550 | 43550 | 43450 | 6201 |
| 306 | 20231107 | 141200 | 73751608150 | 43550 | 43500 | 43550 | 43450 | 1343 |
| 307 | 20231107 | 141100 | 73693195750 | 43450 | 43450 | 43500 | 43450 | 2306 |
| 308 | 20231107 | 141000 | 73592919800 | 43500 | 43500 | 43500 | 43450 | 2089 |
| 309 | 20231107 | 140900 | 73502135700 | 43450 | 43500 | 43500 | 43450 | 439 |
| 310 | 20231107 | 140800 | 73483046650 | 43500 | 43500 | 43550 | 43450 | 7755 |
| 311 | 20231107 | 140700 | 73145757400 | 43550 | 43550 | 43550 | 43500 | 2595 |
| 312 | 20231107 | 140600 | 73032757100 | 43550 | 43500 | 43550 | 43500 | 3495 |
| 313 | 20231107 | 140500 | 72880559350 | 43550 | 43450 | 43550 | 43450 | 9212 |
| 314 | 20231107 | 140400 | 72479726500 | 43500 | 43500 | 43500 | 43450 | 1383 |
| 315 | 20231107 | 140300 | 72419578900 | 43500 | 43400 | 43500 | 43400 | 2778 |
| 316 | 20231107 | 140200 | 72298862150 | 43400 | 43450 | 43450 | 43400 | 1375 |
| 317 | 20231107 | 140100 | 72239129500 | 43400 | 43450 | 43450 | 43400 | 2055 |
| 318 | 20231107 | 140000 | 72149888300 | 43450 | 43450 | 43450 | 43400 | 2483 |
| 319 | 20231107 | 135900 | 72042022450 | 43400 | 43450 | 43450 | 43400 | 2732 |
| 320 | 20231107 | 135800 | 71923335850 | 43450 | 43400 | 43450 | 43400 | 1416 |
| 321 | 20231107 | 135700 | 71861826650 | 43450 | 43400 | 43450 | 43350 | 2745 |
| 322 | 20231107 | 135600 | 71742638350 | 43400 | 43400 | 43400 | 43350 | 1046 |
| 323 | 20231107 | 135500 | 71697253400 | 43400 | 43400 | 43400 | 43350 | 837 |
| 324 | 20231107 | 135400 | 71660931350 | 43400 | 43350 | 43400 | 43300 | 3950 |
| 325 | 20231107 | 135300 | 71489670900 | 43350 | 43200 | 43350 | 43200 | 9845 |
| 326 | 20231107 | 135200 | 71063773000 | 43200 | 43200 | 43250 | 43200 | 857 |
| 327 | 20231107 | 135100 | 71026746400 | 43200 | 43200 | 43250 | 43200 | 882 |
| 328 | 20231107 | 135000 | 70988618700 | 43200 | 43200 | 43250 | 43200 | 411 |
| 329 | 20231107 | 134900 | 70970857100 | 43200 | 43300 | 43300 | 43200 | 4930 |
| 330 | 20231107 | 134800 | 70757645400 | 43250 | 43250 | 43300 | 43250 | 1184 |
| 331 | 20231107 | 134700 | 70706420850 | 43250 | 43300 | 43300 | 43250 | 795 |
| 332 | 20231107 | 134600 | 70672017600 | 43250 | 43250 | 43300 | 43250 | 1384 |
| 333 | 20231107 | 134500 | 70612134250 | 43250 | 43300 | 43300 | 43250 | 973 |
| 334 | 20231107 | 134400 | 70570044500 | 43300 | 43250 | 43300 | 43200 | 5059 |
| 335 | 20231107 | 134300 | 70351246700 | 43250 | 43200 | 43250 | 43200 | 646 |
| 336 | 20231107 | 134200 | 70323332350 | 43250 | 43200 | 43250 | 43200 | 1615 |
| 337 | 20231107 | 134100 | 70253547250 | 43250 | 43250 | 43250 | 43200 | 569 |
| 338 | 20231107 | 134000 | 70228952400 | 43250 | 43300 | 43350 | 43200 | 5896 |
| 339 | 20231107 | 133900 | 69973770750 | 43350 | 43350 | 43350 | 43300 | 1251 |
| 340 | 20231107 | 133800 | 69919587450 | 43300 | 43400 | 43400 | 43300 | 2350 |
| 341 | 20231107 | 133700 | 69817741200 | 43400 | 43350 | 43400 | 43300 | 3942 |
| 342 | 20231107 | 133600 | 69646732200 | 43350 | 43350 | 43350 | 43300 | 2543 |
| 343 | 20231107 | 133500 | 69536521200 | 43300 | 43300 | 43350 | 43300 | 967 |
| 344 | 20231107 | 133400 | 69494643050 | 43300 | 43250 | 43350 | 43250 | 2976 |
| 345 | 20231107 | 133300 | 69365779650 | 43300 | 43300 | 43300 | 43250 | 881 |
| 346 | 20231107 | 133200 | 69327671900 | 43250 | 43300 | 43350 | 43250 | 1392 |
| 347 | 20231107 | 133100 | 69267397250 | 43300 | 43250 | 43350 | 43250 | 3948 |
| 348 | 20231107 | 133000 | 69096451600 | 43250 | 43300 | 43350 | 43250 | 4265 |
| 349 | 20231107 | 132900 | 68911786250 | 43350 | 43400 | 43400 | 43300 | 7131 |
| 350 | 20231107 | 132800 | 68602617700 | 43350 | 43300 | 43400 | 43300 | 4413 |
| 351 | 20231107 | 132700 | 68411256550 | 43300 | 43300 | 43350 | 43300 | 637 |
| 352 | 20231107 | 132600 | 68383660900 | 43350 | 43350 | 43350 | 43300 | 1178 |
| 353 | 20231107 | 132500 | 68332623550 | 43350 | 43350 | 43350 | 43300 | 1917 |
| 354 | 20231107 | 132400 | 68249577350 | 43300 | 43300 | 43350 | 43300 | 577 |
| 355 | 20231107 | 132300 | 68224579250 | 43300 | 43200 | 43350 | 43200 | 5128 |
| 356 | 20231107 | 132200 | 68002646050 | 43200 | 43250 | 43250 | 43200 | 273 |
| 357 | 20231107 | 132100 | 67990850300 | 43200 | 43250 | 43250 | 43200 | 508 |
| 358 | 20231107 | 132000 | 67968892450 | 43200 | 43250 | 43250 | 43200 | 1146 |
| 359 | 20231107 | 131900 | 67919371950 | 43200 | 43250 | 43250 | 43200 | 929 |
| 360 | 20231107 | 131800 | 67879224650 | 43200 | 43200 | 43250 | 43200 | 1901 |
| 361 | 20231107 | 131700 | 67797097950 | 43250 | 43250 | 43250 | 43200 | 565 |
| 362 | 20231107 | 131600 | 67772674150 | 43250 | 43200 | 43250 | 43200 | 1227 |
| 363 | 20231107 | 131500 | 67719639050 | 43200 | 43200 | 43250 | 43200 | 1943 |
| 364 | 20231107 | 131400 | 67635673050 | 43200 | 43200 | 43250 | 43200 | 2122 |
| 365 | 20231107 | 131300 | 67543967100 | 43250 | 43250 | 43250 | 43200 | 533 |
| 366 | 20231107 | 131200 | 67520926400 | 43250 | 43200 | 43300 | 43200 | 619 |
| 367 | 20231107 | 131100 | 67494166800 | 43200 | 43200 | 43250 | 43200 | 740 |
| 368 | 20231107 | 131000 | 67462171550 | 43250 | 43300 | 43300 | 43200 | 2861 |
| 369 | 20231107 | 130900 | 67338430750 | 43250 | 43200 | 43300 | 43200 | 1773 |
| 370 | 20231107 | 130800 | 67261764650 | 43250 | 43250 | 43300 | 43200 | 2773 |
| 371 | 20231107 | 130700 | 67141832900 | 43200 | 43250 | 43250 | 43200 | 1015 |
| 372 | 20231107 | 130600 | 67097947550 | 43250 | 43200 | 43250 | 43150 | 2656 |
| 373 | 20231107 | 130500 | 66983209450 | 43200 | 43150 | 43200 | 43150 | 809 |
| 374 | 20231107 | 130400 | 66948284400 | 43150 | 43200 | 43200 | 43150 | 1090 |
| 375 | 20231107 | 130300 | 66901244350 | 43150 | 43150 | 43200 | 43150 | 210 |
| 376 | 20231107 | 130200 | 66892179600 | 43150 | 43150 | 43150 | 43100 | 3670 |
| 377 | 20231107 | 130100 | 66733823500 | 43150 | 43100 | 43150 | 43100 | 2820 |
| 378 | 20231107 | 130000 | 66612273750 | 43100 | 43100 | 43150 | 43100 | 616 |
| 379 | 20231107 | 125900 | 66585721350 | 43100 | 43100 | 43150 | 43100 | 1806 |
| 380 | 20231107 | 125800 | 66507878050 | 43100 | 43150 | 43150 | 43100 | 2896 |
| 381 | 20231107 | 125700 | 66383055350 | 43100 | 43150 | 43150 | 43100 | 1184 |
| 382 | 20231107 | 125600 | 66332000450 | 43150 | 43100 | 43150 | 43100 | 310 |
| 383 | 20231107 | 125500 | 66318637250 | 43100 | 43000 | 43200 | 43000 | 5802 |
| 384 | 20231107 | 125400 | 66068721450 | 43050 | 43000 | 43050 | 43000 | 576 |
| 385 | 20231107 | 125300 | 66043950100 | 43050 | 43050 | 43100 | 43000 | 2693 |
| 386 | 20231107 | 125200 | 65928039400 | 43050 | 43050 | 43100 | 43000 | 4110 |
| 387 | 20231107 | 125100 | 65751079400 | 43000 | 43050 | 43050 | 43000 | 1198 |
| 388 | 20231107 | 125000 | 65699555150 | 43000 | 43000 | 43050 | 43000 | 1188 |
| 389 | 20231107 | 124900 | 65648470300 | 43000 | 42950 | 43050 | 42900 | 5593 |
| 390 | 20231107 | 124800 | 65408086900 | 42900 | 42950 | 42950 | 42900 | 2343 |
| 391 | 20231107 | 124700 | 65307540850 | 42950 | 42900 | 42950 | 42900 | 941 |
| 392 | 20231107 | 124600 | 65267160850 | 42950 | 43000 | 43000 | 42900 | 2056 |
| 393 | 20231107 | 124500 | 65178917850 | 42950 | 42950 | 43000 | 42950 | 2648 |
| 394 | 20231107 | 124400 | 65065182400 | 42950 | 42900 | 43000 | 42900 | 4374 |
| 395 | 20231107 | 124300 | 64877372100 | 42900 | 42950 | 43000 | 42850 | 9589 |
| 396 | 20231107 | 124200 | 64465851350 | 42950 | 42950 | 43000 | 42950 | 1080 |
| 397 | 20231107 | 124100 | 64419456200 | 42950 | 42950 | 43000 | 42950 | 3534 |
| 398 | 20231107 | 124000 | 64267588300 | 42950 | 43000 | 43050 | 42950 | 7536 |
| 399 | 20231107 | 123900 | 63943592000 | 43050 | 43100 | 43100 | 43000 | 3222 |
| 400 | 20231107 | 123800 | 63804953350 | 43050 | 43050 | 43100 | 43050 | 2958 |
| 401 | 20231107 | 123700 | 63677605900 | 43100 | 43100 | 43150 | 43050 | 3156 |
| 402 | 20231107 | 123600 | 63541574650 | 43150 | 43100 | 43200 | 43100 | 2489 |
| 403 | 20231107 | 123500 | 63434175750 | 43150 | 43250 | 43250 | 43100 | 5589 |
| 404 | 20231107 | 123400 | 63192837150 | 43200 | 43200 | 43250 | 43150 | 3707 |
| 405 | 20231107 | 123300 | 63032685650 | 43200 | 43200 | 43250 | 43150 | 8086 |
| 406 | 20231107 | 123200 | 62683185100 | 43200 | 43100 | 43200 | 43100 | 4694 |
| 407 | 20231107 | 123100 | 62480564050 | 43100 | 43050 | 43100 | 43050 | 2207 |
| 408 | 20231107 | 123000 | 62385457400 | 43100 | 43000 | 43100 | 43000 | 2609 |
| 409 | 20231107 | 122900 | 62273126150 | 43050 | 43000 | 43050 | 43000 | 1176 |
| 410 | 20231107 | 122800 | 62222544100 | 43000 | 43000 | 43050 | 43000 | 1296 |
| 411 | 20231107 | 122700 | 62166813850 | 43000 | 42950 | 43100 | 42950 | 4268 |
| 412 | 20231107 | 122600 | 61983185100 | 42950 | 43000 | 43050 | 42950 | 4062 |
| 413 | 20231107 | 122500 | 61808533050 | 43050 | 43050 | 43100 | 43000 | 2756 |
| 414 | 20231107 | 122400 | 61689922250 | 43100 | 43050 | 43100 | 43050 | 1241 |
| 415 | 20231107 | 122300 | 61636445950 | 43100 | 43100 | 43150 | 43050 | 2047 |
| 416 | 20231107 | 122200 | 61548256150 | 43100 | 43050 | 43100 | 43050 | 1712 |
| 417 | 20231107 | 122100 | 61474504050 | 43050 | 43050 | 43100 | 43000 | 5417 |
| 418 | 20231107 | 122000 | 61241294200 | 43000 | 43000 | 43050 | 43000 | 1434 |
| 419 | 20231107 | 121900 | 61179608250 | 43000 | 42950 | 43050 | 42950 | 3087 |
| 420 | 20231107 | 121800 | 61046840400 | 42950 | 42900 | 43000 | 42900 | 4270 |
| 421 | 20231107 | 121700 | 60863336150 | 42900 | 42950 | 43000 | 42900 | 4728 |
| 422 | 20231107 | 121600 | 60660306400 | 42950 | 42950 | 43000 | 42950 | 1858 |
| 423 | 20231107 | 121500 | 60580495400 | 43000 | 42950 | 43000 | 42900 | 1955 |
| 424 | 20231107 | 121400 | 60496548350 | 42950 | 42950 | 43000 | 42900 | 4403 |
| 425 | 20231107 | 121300 | 60307576850 | 42900 | 42950 | 42950 | 42900 | 4512 |
| 426 | 20231107 | 121200 | 60113928250 | 42950 | 42950 | 43000 | 42900 | 7366 |
| 427 | 20231107 | 121100 | 59797729000 | 42950 | 42950 | 43000 | 42950 | 1356 |
| 428 | 20231107 | 121000 | 59739477850 | 43000 | 42950 | 43000 | 42950 | 2553 |
| 429 | 20231107 | 120900 | 59629816300 | 42950 | 42900 | 43000 | 42900 | 6491 |
| 430 | 20231107 | 120800 | 59351195250 | 42900 | 42950 | 43000 | 42900 | 5275 |
| 431 | 20231107 | 120700 | 59124827550 | 43000 | 43000 | 43000 | 42950 | 1093 |
| 432 | 20231107 | 120600 | 59077880950 | 43000 | 42950 | 43000 | 42900 | 3774 |
| 433 | 20231107 | 120500 | 58915778250 | 42950 | 42950 | 43050 | 42900 | 6762 |
| 434 | 20231107 | 120400 | 58625132600 | 42950 | 43000 | 43000 | 42950 | 7227 |
| 435 | 20231107 | 120300 | 58314639450 | 43050 | 43000 | 43050 | 42950 | 12906 |
| 436 | 20231107 | 120200 | 57759674650 | 43000 | 43100 | 43100 | 43000 | 3190 |
| 437 | 20231107 | 120100 | 57622394850 | 43050 | 43100 | 43100 | 43000 | 2752 |
| 438 | 20231107 | 120000 | 57503916550 | 43050 | 43100 | 43150 | 43050 | 2227 |
| 439 | 20231107 | 115900 | 57407938100 | 43100 | 43150 | 43200 | 43000 | 31880 |
| 440 | 20231107 | 115800 | 56035784600 | 43150 | 43150 | 43200 | 43100 | 4355 |
| 441 | 20231107 | 115700 | 55847886450 | 43150 | 43150 | 43200 | 43150 | 1728 |
| 442 | 20231107 | 115600 | 55773312100 | 43150 | 43250 | 43250 | 43150 | 6358 |
| 443 | 20231107 | 115500 | 55498656850 | 43200 | 43250 | 43300 | 43200 | 3734 |
| 444 | 20231107 | 115400 | 55337232600 | 43250 | 43250 | 43300 | 43250 | 1151 |
| 445 | 20231107 | 115300 | 55287448500 | 43250 | 43250 | 43300 | 43250 | 1058 |
| 446 | 20231107 | 115200 | 55241684150 | 43250 | 43250 | 43300 | 43250 | 1466 |
| 447 | 20231107 | 115100 | 55178264500 | 43250 | 43200 | 43300 | 43200 | 2502 |
| 448 | 20231107 | 115000 | 55070060950 | 43200 | 43250 | 43250 | 43200 | 1817 |
| 449 | 20231107 | 114900 | 54991524950 | 43250 | 43250 | 43250 | 43250 | 1500 |
| 450 | 20231107 | 114800 | 54926649950 | 43250 | 43200 | 43300 | 43200 | 3960 |
| 451 | 20231107 | 114700 | 54755388600 | 43250 | 43250 | 43300 | 43200 | 2833 |
| 452 | 20231107 | 114600 | 54632886500 | 43300 | 43200 | 43300 | 43200 | 6750 |
| 453 | 20231107 | 114500 | 54340887850 | 43200 | 43300 | 43300 | 43200 | 7107 |
| 454 | 20231107 | 114400 | 54033552900 | 43300 | 43300 | 43350 | 43250 | 1500 |
| 455 | 20231107 | 114300 | 53968603800 | 43300 | 43300 | 43350 | 43300 | 3948 |
| 456 | 20231107 | 114200 | 53797654850 | 43300 | 43350 | 43350 | 43300 | 2060 |
| 457 | 20231107 | 114100 | 53708449750 | 43350 | 43300 | 43350 | 43300 | 4287 |
| 458 | 20231107 | 114000 | 53522629700 | 43350 | 43300 | 43350 | 43300 | 1442 |
| 459 | 20231107 | 113900 | 53460179600 | 43300 | 43300 | 43350 | 43300 | 623 |
| 460 | 20231107 | 113800 | 53433186550 | 43300 | 43400 | 43400 | 43300 | 1735 |
| 461 | 20231107 | 113700 | 53357985250 | 43350 | 43300 | 43400 | 43250 | 3377 |
| 462 | 20231107 | 113600 | 53211599800 | 43300 | 43300 | 43350 | 43250 | 5827 |
| 463 | 20231107 | 113500 | 52959371200 | 43300 | 43300 | 43350 | 43300 | 2487 |
| 464 | 20231107 | 113400 | 52851679900 | 43300 | 43350 | 43400 | 43300 | 3566 |
| 465 | 20231107 | 113300 | 52697217800 | 43350 | 43350 | 43400 | 43300 | 2087 |
| 466 | 20231107 | 113200 | 52606771550 | 43350 | 43350 | 43400 | 43300 | 5773 |
| 467 | 20231107 | 113100 | 52356527350 | 43350 | 43350 | 43400 | 43350 | 1864 |
| 468 | 20231107 | 113000 | 52275696800 | 43350 | 43450 | 43450 | 43350 | 2243 |
| 469 | 20231107 | 112900 | 52178337050 | 43450 | 43450 | 43500 | 43400 | 1618 |
| 470 | 20231107 | 112800 | 52108076750 | 43400 | 43400 | 43500 | 43400 | 3518 |
| 471 | 20231107 | 112700 | 51955225950 | 43400 | 43450 | 43450 | 43400 | 1609 |
| 472 | 20231107 | 112600 | 51885365300 | 43400 | 43400 | 43450 | 43400 | 3065 |
| 473 | 20231107 | 112500 | 51752263800 | 43450 | 43350 | 43500 | 43300 | 9990 |
| 474 | 20231107 | 112400 | 51318644300 | 43350 | 43350 | 43400 | 43350 | 2155 |
| 475 | 20231107 | 112300 | 51225220000 | 43350 | 43400 | 43400 | 43300 | 6227 |
| 476 | 20231107 | 112200 | 50955226800 | 43400 | 43400 | 43400 | 43350 | 3854 |
| 477 | 20231107 | 112100 | 50788109900 | 43350 | 43350 | 43400 | 43350 | 3409 |
| 478 | 20231107 | 112000 | 50640258250 | 43400 | 43400 | 43450 | 43350 | 6670 |
| 479 | 20231107 | 111900 | 50350777750 | 43450 | 43450 | 43500 | 43400 | 4259 |
| 480 | 20231107 | 111800 | 50165778600 | 43450 | 43450 | 43550 | 43450 | 13209 |
| 481 | 20231107 | 111700 | 49591498100 | 43500 | 43450 | 43500 | 43450 | 3045 |
| 482 | 20231107 | 111600 | 49459162050 | 43450 | 43450 | 43500 | 43450 | 1422 |
| 483 | 20231107 | 111500 | 49397347900 | 43450 | 43500 | 43550 | 43450 | 5625 |
| 484 | 20231107 | 111400 | 49152736300 | 43500 | 43500 | 43550 | 43500 | 8677 |
| 485 | 20231107 | 111300 | 48775272950 | 43500 | 43500 | 43550 | 43500 | 1800 |
| 486 | 20231107 | 111200 | 48696953800 | 43550 | 43550 | 43600 | 43500 | 7460 |
| 487 | 20231107 | 111100 | 48372126950 | 43550 | 43550 | 43600 | 43500 | 7410 |
| 488 | 20231107 | 111000 | 48049599200 | 43550 | 43600 | 43600 | 43550 | 3208 |
| 489 | 20231107 | 110900 | 47909831600 | 43600 | 43550 | 43600 | 43550 | 1355 |
| 490 | 20231107 | 110800 | 47850793700 | 43550 | 43600 | 43600 | 43550 | 9329 |
| 491 | 20231107 | 110700 | 47444491900 | 43600 | 43600 | 43600 | 43550 | 2705 |
| 492 | 20231107 | 110600 | 47326555650 | 43600 | 43600 | 43650 | 43550 | 2992 |
| 493 | 20231107 | 110500 | 47196100000 | 43650 | 43600 | 43650 | 43600 | 1184 |
| 494 | 20231107 | 110400 | 47144455600 | 43600 | 43600 | 43650 | 43600 | 1447 |
| 495 | 20231107 | 110300 | 47081362200 | 43600 | 43600 | 43650 | 43600 | 2095 |
| 496 | 20231107 | 110200 | 46989993750 | 43600 | 43600 | 43650 | 43600 | 3545 |
| 497 | 20231107 | 110100 | 46835425850 | 43600 | 43600 | 43650 | 43600 | 638 |
| 498 | 20231107 | 110000 | 46807595850 | 43650 | 43650 | 43650 | 43600 | 1330 |
| 499 | 20231107 | 105900 | 46749593600 | 43650 | 43600 | 43650 | 43600 | 1593 |
| 500 | 20231107 | 105800 | 46680110450 | 43600 | 43650 | 43650 | 43600 | 5850 |
| 501 | 20231107 | 105700 | 46424951650 | 43650 | 43650 | 43700 | 43650 | 1091 |
| 502 | 20231107 | 105600 | 46377326200 | 43650 | 43650 | 43700 | 43600 | 2744 |
| 503 | 20231107 | 105500 | 46257538650 | 43650 | 43650 | 43700 | 43650 | 5804 |
| 504 | 20231107 | 105400 | 46004162050 | 43650 | 43650 | 43750 | 43650 | 6638 |
| 505 | 20231107 | 105300 | 45714112650 | 43600 | 43750 | 43750 | 43600 | 5343 |
| 506 | 20231107 | 105200 | 45480862400 | 43750 | 43700 | 43750 | 43650 | 2375 |
| 507 | 20231107 | 105100 | 45377102400 | 43700 | 43650 | 43700 | 43650 | 1936 |
| 508 | 20231107 | 105000 | 45292536800 | 43700 | 43750 | 43750 | 43650 | 3311 |
| 509 | 20231107 | 104900 | 45147847950 | 43700 | 43750 | 43750 | 43700 | 5377 |
| 510 | 20231107 | 104800 | 44912839350 | 43700 | 43700 | 43750 | 43700 | 1037 |
| 511 | 20231107 | 104700 | 44867496550 | 43750 | 43850 | 43900 | 43700 | 4913 |
| 512 | 20231107 | 104600 | 44652336050 | 43900 | 43900 | 43950 | 43850 | 1503 |
| 513 | 20231107 | 104500 | 44586369150 | 43900 | 43850 | 43900 | 43800 | 4750 |
| 514 | 20231107 | 104400 | 44377965850 | 43900 | 43850 | 43950 | 43850 | 16753 |
| 515 | 20231107 | 104300 | 43642217400 | 43850 | 43850 | 43900 | 43850 | 1568 |
| 516 | 20231107 | 104200 | 43573456400 | 43900 | 43900 | 43900 | 43850 | 1557 |
| 517 | 20231107 | 104100 | 43505171000 | 43850 | 43850 | 43900 | 43850 | 3485 |
| 518 | 20231107 | 104000 | 43352345300 | 43850 | 43800 | 43850 | 43800 | 1069 |
| 519 | 20231107 | 103900 | 43305516150 | 43800 | 43700 | 43850 | 43700 | 17443 |
| 520 | 20231107 | 103800 | 42541559750 | 43750 | 43700 | 43750 | 43700 | 963 |
| 521 | 20231107 | 103700 | 42499462050 | 43700 | 43700 | 43750 | 43700 | 1149 |
| 522 | 20231107 | 103600 | 42449248750 | 43700 | 43700 | 43750 | 43700 | 2668 |
| 523 | 20231107 | 103500 | 42332625850 | 43750 | 43750 | 43800 | 43700 | 3335 |
| 524 | 20231107 | 103400 | 42186741450 | 43800 | 43750 | 43800 | 43750 | 600 |
| 525 | 20231107 | 103300 | 42160490500 | 43800 | 43750 | 43800 | 43750 | 933 |
| 526 | 20231107 | 103200 | 42119664750 | 43750 | 43750 | 43800 | 43750 | 1822 |
| 527 | 20231107 | 103100 | 42039939750 | 43750 | 43750 | 43800 | 43700 | 4646 |
| 528 | 20231107 | 103000 | 41836697650 | 43750 | 43800 | 43850 | 43750 | 5231 |
| 529 | 20231107 | 102900 | 41607620900 | 43850 | 43800 | 43850 | 43800 | 408 |
| 530 | 20231107 | 102800 | 41589735500 | 43850 | 43800 | 43850 | 43800 | 1439 |
| 531 | 20231107 | 102700 | 41526704100 | 43800 | 43800 | 43850 | 43800 | 1493 |
| 532 | 20231107 | 102600 | 41461288000 | 43850 | 43800 | 43900 | 43750 | 9489 |
| 533 | 20231107 | 102500 | 41045211750 | 43800 | 43800 | 43850 | 43750 | 3313 |
| 534 | 20231107 | 102400 | 40900111750 | 43800 | 43750 | 43800 | 43750 | 580 |
| 535 | 20231107 | 102300 | 40874735850 | 43800 | 43800 | 43800 | 43750 | 897 |
| 536 | 20231107 | 102200 | 40835477900 | 43750 | 43800 | 43850 | 43750 | 2339 |
| 537 | 20231107 | 102100 | 40733047850 | 43800 | 43800 | 43850 | 43800 | 1333 |
| 538 | 20231107 | 102000 | 40674648350 | 43850 | 43750 | 43850 | 43700 | 4450 |
| 539 | 20231107 | 101900 | 40479800850 | 43750 | 43750 | 43750 | 43700 | 1924 |
| 540 | 20231107 | 101800 | 40395701000 | 43750 | 43750 | 43800 | 43700 | 3894 |
| 541 | 20231107 | 101700 | 40225330850 | 43800 | 43850 | 43850 | 43750 | 1366 |
| 542 | 20231107 | 101600 | 40165519600 | 43800 | 43850 | 43850 | 43800 | 4831 |
| 543 | 20231107 | 101500 | 39953849900 | 43850 | 43750 | 43850 | 43750 | 5569 |
| 544 | 20231107 | 101400 | 39709946250 | 43750 | 43650 | 43800 | 43650 | 13091 |
| 545 | 20231107 | 101300 | 39137967300 | 43650 | 43550 | 43700 | 43550 | 6884 |
| 546 | 20231107 | 101200 | 38837537150 | 43600 | 43650 | 43700 | 43550 | 6899 |
| 547 | 20231107 | 101100 | 38536584850 | 43650 | 43650 | 43700 | 43650 | 1325 |
| 548 | 20231107 | 101000 | 38478735050 | 43700 | 43700 | 43700 | 43650 | 2574 |
| 549 | 20231107 | 100900 | 38366356000 | 43650 | 43650 | 43700 | 43600 | 2914 |
| 550 | 20231107 | 100800 | 38239250250 | 43650 | 43750 | 43750 | 43600 | 6879 |
| 551 | 20231107 | 100700 | 37938912000 | 43700 | 43650 | 43750 | 43650 | 6367 |
| 552 | 20231107 | 100600 | 37660713300 | 43650 | 43700 | 43700 | 43650 | 4203 |
| 553 | 20231107 | 100500 | 37477238550 | 43650 | 43650 | 43700 | 43650 | 2352 |
| 554 | 20231107 | 100400 | 37374543550 | 43700 | 43700 | 43750 | 43650 | 1575 |
| 555 | 20231107 | 100300 | 37305712150 | 43750 | 43750 | 43800 | 43700 | 4476 |
| 556 | 20231107 | 100200 | 37109965450 | 43750 | 43750 | 43800 | 43700 | 6283 |
| 557 | 20231107 | 100100 | 36835337550 | 43700 | 43800 | 43800 | 43700 | 3601 |
| 558 | 20231107 | 100000 | 36677750050 | 43800 | 43800 | 43800 | 43750 | 2389 |
| 559 | 20231107 | 095900 | 36573193700 | 43800 | 43750 | 43850 | 43750 | 2281 |
| 560 | 20231107 | 095800 | 36473312600 | 43750 | 43800 | 43850 | 43750 | 2022 |
| 561 | 20231107 | 095700 | 36384743700 | 43800 | 43700 | 43850 | 43650 | 5753 |
| 562 | 20231107 | 095600 | 36133186600 | 43650 | 43650 | 43700 | 43650 | 4734 |
| 563 | 20231107 | 095500 | 35926534350 | 43650 | 43650 | 43700 | 43600 | 6389 |
| 564 | 20231107 | 095400 | 35647740350 | 43700 | 43800 | 43800 | 43650 | 3306 |
| 565 | 20231107 | 095300 | 35503212850 | 43800 | 43750 | 43850 | 43700 | 3321 |
| 566 | 20231107 | 095200 | 35357800750 | 43750 | 43650 | 43750 | 43600 | 8986 |
| 567 | 20231107 | 095100 | 34965148800 | 43700 | 43600 | 43700 | 43600 | 6710 |
| 568 | 20231107 | 095000 | 34672402000 | 43600 | 43550 | 43650 | 43500 | 9804 |
| 569 | 20231107 | 094900 | 34245201200 | 43600 | 43550 | 43650 | 43550 | 18517 |
| 570 | 20231107 | 094800 | 33437913450 | 43550 | 43650 | 43700 | 43550 | 13650 |
| 571 | 20231107 | 094700 | 32842598800 | 43700 | 43650 | 43750 | 43600 | 7680 |
| 572 | 20231107 | 094600 | 32507095750 | 43700 | 43650 | 43750 | 43600 | 19143 |
| 573 | 20231107 | 094500 | 31671460900 | 43650 | 43700 | 43750 | 43650 | 4647 |
| 574 | 20231107 | 094400 | 31468445950 | 43700 | 43750 | 43750 | 43650 | 14012 |
| 575 | 20231107 | 094300 | 30856118100 | 43750 | 43800 | 43950 | 43750 | 12282 |
| 576 | 20231107 | 094200 | 30317579050 | 43800 | 43900 | 43950 | 43800 | 4306 |
| 577 | 20231107 | 094100 | 30128772050 | 43900 | 43900 | 43950 | 43850 | 6506 |
| 578 | 20231107 | 094000 | 29843272400 | 43900 | 43900 | 43950 | 43850 | 3716 |
| 579 | 20231107 | 093900 | 29680179500 | 43850 | 43900 | 43950 | 43850 | 6616 |
| 580 | 20231107 | 093800 | 29389885500 | 43950 | 44000 | 44000 | 43900 | 4215 |
| 581 | 20231107 | 093700 | 29204729250 | 44000 | 43950 | 44000 | 43900 | 4586 |
| 582 | 20231107 | 093600 | 29003207200 | 43950 | 43900 | 43950 | 43850 | 9196 |
| 583 | 20231107 | 093500 | 28599627500 | 43900 | 44150 | 44200 | 43850 | 20065 |
| 584 | 20231107 | 093400 | 27716724750 | 44150 | 44300 | 44300 | 44150 | 6863 |
| 585 | 20231107 | 093300 | 27413130950 | 44250 | 44250 | 44300 | 44200 | 3871 |
| 586 | 20231107 | 093200 | 27241763000 | 44250 | 44100 | 44300 | 44100 | 13764 |
| 587 | 20231107 | 093100 | 26633641900 | 44100 | 44300 | 44350 | 44000 | 15526 |
| 588 | 20231107 | 093000 | 25947842000 | 44350 | 44300 | 44400 | 44250 | 14105 |
| 589 | 20231107 | 092900 | 25322568100 | 44300 | 44300 | 44350 | 44250 | 6459 |
| 590 | 20231107 | 092800 | 25036458250 | 44250 | 44200 | 44300 | 44100 | 12648 |
| 591 | 20231107 | 092700 | 24477011750 | 44200 | 44250 | 44300 | 44200 | 11165 |
| 592 | 20231107 | 092600 | 23983153400 | 44250 | 44100 | 44300 | 44050 | 12855 |
| 593 | 20231107 | 092500 | 23415304150 | 44050 | 43950 | 44100 | 43900 | 11390 |
| 594 | 20231107 | 092400 | 22914336550 | 43950 | 44000 | 44000 | 43900 | 12076 |
| 595 | 20231107 | 092300 | 22383662450 | 43950 | 44050 | 44100 | 43950 | 12955 |
| 596 | 20231107 | 092200 | 21813378050 | 44100 | 44150 | 44150 | 44050 | 3418 |
| 597 | 20231107 | 092100 | 21662698250 | 44150 | 44050 | 44200 | 44000 | 8941 |
| 598 | 20231107 | 092000 | 21268484350 | 44050 | 43950 | 44050 | 43900 | 14175 |
| 599 | 20231107 | 091900 | 20645073900 | 44000 | 44150 | 44150 | 43950 | 14063 |
| 600 | 20231107 | 091800 | 20025764400 | 44150 | 44150 | 44250 | 44100 | 10814 |
| 601 | 20231107 | 091700 | 19548051500 | 44150 | 44050 | 44150 | 44050 | 7508 |
| 602 | 20231107 | 091600 | 19216789950 | 44050 | 44050 | 44150 | 44050 | 9850 |
| 603 | 20231107 | 091500 | 18782423900 | 44100 | 44100 | 44100 | 44000 | 4847 |
| 604 | 20231107 | 091400 | 18568898600 | 44050 | 44050 | 44100 | 44000 | 7911 |
| 605 | 20231107 | 091300 | 18220460850 | 44100 | 44000 | 44100 | 43900 | 11803 |
| 606 | 20231107 | 091200 | 17701073850 | 43950 | 43900 | 44050 | 43900 | 11770 |
| 607 | 20231107 | 091100 | 17183869800 | 43950 | 44100 | 44150 | 43900 | 24768 |
| 608 | 20231107 | 091000 | 16093944300 | 44150 | 43800 | 44200 | 43800 | 25996 |
| 609 | 20231107 | 090900 | 14950256850 | 43850 | 43850 | 43900 | 43800 | 9712 |
| 610 | 20231107 | 090800 | 14524422050 | 43800 | 43850 | 43900 | 43750 | 22731 |
| 611 | 20231107 | 090700 | 13527782900 | 43850 | 43850 | 43950 | 43800 | 18734 |
| 612 | 20231107 | 090600 | 12705727450 | 43900 | 43550 | 43900 | 43550 | 13530 |
| 613 | 20231107 | 090500 | 12114288200 | 43600 | 43550 | 43650 | 43400 | 22025 |
| 614 | 20231107 | 090400 | 11156626500 | 43550 | 43350 | 43600 | 43300 | 26165 |
| 615 | 20231107 | 090300 | 10020085000 | 43300 | 43350 | 43550 | 43300 | 28647 |
| 616 | 20231107 | 090200 | 8776024000 | 43350 | 43300 | 43550 | 43200 | 37403 |
| 617 | 20231107 | 090100 | 7153370400 | 43300 | 43950 | 44000 | 43250 | 51008 |
| 618 | 20231107 | 090000 | 4932800000 | 43950 | 44700 | 44750 | 43950 | 110408 |