32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 25970 |
| 3 | 20231106 | 184400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20231106 | 184300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20231106 | 184200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20231106 | 184100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20231106 | 184000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20231106 | 183900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20231106 | 183800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20231106 | 183700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20231106 | 183600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20231106 | 183500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20231106 | 183400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20231106 | 183300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20231106 | 183200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20231106 | 183100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20231106 | 183000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20231106 | 182900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20231106 | 182800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20231106 | 182700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20231106 | 182600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20231106 | 182500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20231106 | 182400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20231106 | 182300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20231106 | 182200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20231106 | 182100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20231106 | 182000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20231106 | 181900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20231106 | 181800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20231106 | 181700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20231106 | 181600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20231106 | 181500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 25970 |
| 33 | 20231106 | 181400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20231106 | 181300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20231106 | 181200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20231106 | 181100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20231106 | 181000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20231106 | 180900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20231106 | 180800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20231106 | 180700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20231106 | 180600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20231106 | 180500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20231106 | 180400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20231106 | 180300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20231106 | 180200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20231106 | 180100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20231106 | 180000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20231106 | 175900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20231106 | 175800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20231106 | 175700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20231106 | 175600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20231106 | 175500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20231106 | 175400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20231106 | 175300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20231106 | 175200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20231106 | 175100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20231106 | 175000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20231106 | 174900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20231106 | 174800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20231106 | 174700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20231106 | 174600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20231106 | 174500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 25970 |
| 63 | 20231106 | 174400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20231106 | 174300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20231106 | 174200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20231106 | 174100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20231106 | 174000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20231106 | 173900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20231106 | 173800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20231106 | 173700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20231106 | 173600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20231106 | 173500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20231106 | 173400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20231106 | 173300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20231106 | 173200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20231106 | 173100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20231106 | 173000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20231106 | 172900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20231106 | 172800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20231106 | 172700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20231106 | 172600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20231106 | 172500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20231106 | 172400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20231106 | 172300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20231106 | 172200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20231106 | 172100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20231106 | 172000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20231106 | 171900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20231106 | 171800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20231106 | 171700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20231106 | 171600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20231106 | 171500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 25970 |
| 93 | 20231106 | 171400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20231106 | 171300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20231106 | 171200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20231106 | 171100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20231106 | 171000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20231106 | 170900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20231106 | 170800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20231106 | 170700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20231106 | 170600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20231106 | 170500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20231106 | 170400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20231106 | 170300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20231106 | 170200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20231106 | 170100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20231106 | 170000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20231106 | 165900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20231106 | 165800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20231106 | 165700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20231106 | 165600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20231106 | 165500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20231106 | 165400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20231106 | 165300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20231106 | 165200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20231106 | 165100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20231106 | 165000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20231106 | 164900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20231106 | 164800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20231106 | 164700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20231106 | 164600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20231106 | 164500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 25970 |
| 123 | 20231106 | 164400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20231106 | 164300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20231106 | 164200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20231106 | 164100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20231106 | 164000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20231106 | 163900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20231106 | 163800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20231106 | 163700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20231106 | 163600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20231106 | 163500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20231106 | 163400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20231106 | 163300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20231106 | 163200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20231106 | 163100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20231106 | 163000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20231106 | 162900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20231106 | 162800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20231106 | 162700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20231106 | 162600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20231106 | 162500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20231106 | 162400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20231106 | 162300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20231106 | 162200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20231106 | 162100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20231106 | 162000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20231106 | 161900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20231106 | 161800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20231106 | 161700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20231106 | 161600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20231106 | 161500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 25970 |
| 153 | 20231106 | 161400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20231106 | 161300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20231106 | 161200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20231106 | 161100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20231106 | 161000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20231106 | 160900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20231106 | 160800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20231106 | 160700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20231106 | 160600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20231106 | 160500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20231106 | 160400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20231106 | 160300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20231106 | 160200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20231106 | 160100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20231106 | 160000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20231106 | 155900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20231106 | 155800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20231106 | 155700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20231106 | 155600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20231106 | 155500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20231106 | 155400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20231106 | 155300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20231106 | 155200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20231106 | 155100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20231106 | 155000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20231106 | 154900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20231106 | 154800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20231106 | 154700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20231106 | 154600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20231106 | 154500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 25970 |
| 183 | 20231106 | 154400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20231106 | 154300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20231106 | 154200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20231106 | 154100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20231106 | 154000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20231106 | 153900 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20231106 | 153800 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20231106 | 153700 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20231106 | 153600 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20231106 | 153500 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20231106 | 153400 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20231106 | 153300 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20231106 | 153200 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20231106 | 153100 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20231106 | 153000 | 73490077400 | 42250 | 42250 | 42250 | 42250 | 25970 |
| 198 | 20231106 | 152900 | 72392844900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20231106 | 152800 | 72392844900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20231106 | 152700 | 72392844900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20231106 | 152600 | 72392844900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20231106 | 152500 | 72392844900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20231106 | 152400 | 72392844900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20231106 | 152300 | 72392844900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20231106 | 152200 | 72392844900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20231106 | 152100 | 72392844900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20231106 | 152000 | 72392844900 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20231106 | 151900 | 72392844900 | 41850 | 41850 | 41900 | 41800 | 3697 |
| 209 | 20231106 | 151800 | 72238118300 | 41800 | 41750 | 41900 | 41750 | 2578 |
| 210 | 20231106 | 151700 | 72130319350 | 41800 | 41900 | 41950 | 41750 | 5973 |
| 211 | 20231106 | 151600 | 71880265850 | 41900 | 41950 | 41950 | 41850 | 2481 |
| 212 | 20231106 | 151500 | 71776264350 | 41950 | 41950 | 42000 | 41850 | 2131 |
| 213 | 20231106 | 151400 | 71686873700 | 42000 | 41900 | 42050 | 41850 | 6935 |
| 214 | 20231106 | 151300 | 71395913400 | 41900 | 41850 | 41900 | 41850 | 536 |
| 215 | 20231106 | 151200 | 71373464400 | 41850 | 41850 | 41900 | 41850 | 2103 |
| 216 | 20231106 | 151100 | 71285407600 | 41850 | 41750 | 41900 | 41750 | 1446 |
| 217 | 20231106 | 151000 | 71224878950 | 41700 | 41750 | 41800 | 41600 | 6494 |
| 218 | 20231106 | 150900 | 70953911350 | 41700 | 41700 | 41800 | 41650 | 5105 |
| 219 | 20231106 | 150800 | 70741099550 | 41750 | 41650 | 41800 | 41650 | 1741 |
| 220 | 20231106 | 150700 | 70668442650 | 41700 | 41750 | 41800 | 41600 | 4029 |
| 221 | 20231106 | 150600 | 70500462900 | 41750 | 41850 | 41850 | 41750 | 2992 |
| 222 | 20231106 | 150500 | 70375414950 | 41850 | 41850 | 41950 | 41650 | 5614 |
| 223 | 20231106 | 150400 | 70140865200 | 41900 | 42050 | 42050 | 41800 | 8166 |
| 224 | 20231106 | 150300 | 69798511300 | 42050 | 42050 | 42100 | 42000 | 1748 |
| 225 | 20231106 | 150200 | 69725001000 | 42050 | 42100 | 42150 | 42000 | 2672 |
| 226 | 20231106 | 150100 | 69612574400 | 42100 | 42100 | 42150 | 42100 | 785 |
| 227 | 20231106 | 150000 | 69579518450 | 42150 | 42150 | 42150 | 42100 | 1365 |
| 228 | 20231106 | 145900 | 69522007700 | 42150 | 42100 | 42150 | 42100 | 920 |
| 229 | 20231106 | 145800 | 69483258850 | 42150 | 42100 | 42150 | 42050 | 1424 |
| 230 | 20231106 | 145700 | 69423308100 | 42100 | 42050 | 42200 | 42050 | 1323 |
| 231 | 20231106 | 145600 | 69367574600 | 42100 | 42050 | 42100 | 42000 | 1010 |
| 232 | 20231106 | 145500 | 69325096800 | 42100 | 42100 | 42150 | 42050 | 2989 |
| 233 | 20231106 | 145400 | 69199277250 | 42100 | 42100 | 42150 | 42050 | 1232 |
| 234 | 20231106 | 145300 | 69147394900 | 42100 | 42000 | 42200 | 42000 | 1443 |
| 235 | 20231106 | 145200 | 69086719200 | 42000 | 42250 | 42300 | 42000 | 4427 |
| 236 | 20231106 | 145100 | 68900283300 | 42200 | 42300 | 42350 | 42100 | 2724 |
| 237 | 20231106 | 145000 | 68785326750 | 42350 | 42350 | 42350 | 42250 | 4611 |
| 238 | 20231106 | 144900 | 68590218650 | 42350 | 42250 | 42350 | 42250 | 4607 |
| 239 | 20231106 | 144800 | 68395362200 | 42300 | 42250 | 42300 | 42200 | 2056 |
| 240 | 20231106 | 144700 | 68308447300 | 42200 | 42200 | 42250 | 42150 | 2204 |
| 241 | 20231106 | 144600 | 68215399850 | 42250 | 42200 | 42250 | 42200 | 1465 |
| 242 | 20231106 | 144500 | 68153546550 | 42250 | 42200 | 42250 | 42200 | 2799 |
| 243 | 20231106 | 144400 | 68035394000 | 42200 | 42250 | 42300 | 42200 | 1404 |
| 244 | 20231106 | 144300 | 67976075650 | 42200 | 42300 | 42300 | 42200 | 3089 |
| 245 | 20231106 | 144200 | 67845527700 | 42300 | 42200 | 42300 | 42200 | 1511 |
| 246 | 20231106 | 144100 | 67781701850 | 42250 | 42250 | 42300 | 42200 | 1932 |
| 247 | 20231106 | 144000 | 67700054000 | 42200 | 42200 | 42300 | 42150 | 3322 |
| 248 | 20231106 | 143900 | 67559771500 | 42200 | 42150 | 42200 | 42100 | 816 |
| 249 | 20231106 | 143800 | 67525367650 | 42100 | 42000 | 42150 | 42000 | 1708 |
| 250 | 20231106 | 143700 | 67453440700 | 42050 | 41850 | 42050 | 41850 | 4371 |
| 251 | 20231106 | 143600 | 67270050100 | 41900 | 41950 | 41950 | 41850 | 1172 |
| 252 | 20231106 | 143500 | 67220946400 | 41900 | 41950 | 41950 | 41900 | 451 |
| 253 | 20231106 | 143400 | 67202032200 | 41900 | 42000 | 42000 | 41900 | 1854 |
| 254 | 20231106 | 143300 | 67124201950 | 42000 | 41900 | 42000 | 41900 | 1170 |
| 255 | 20231106 | 143200 | 67075091000 | 41950 | 41900 | 42000 | 41850 | 2968 |
| 256 | 20231106 | 143100 | 66950659700 | 41900 | 41850 | 41900 | 41800 | 804 |
| 257 | 20231106 | 143000 | 66917009300 | 41900 | 41900 | 41900 | 41850 | 2977 |
| 258 | 20231106 | 142900 | 66792408750 | 41850 | 42000 | 42000 | 41850 | 5448 |
| 259 | 20231106 | 142800 | 66564035300 | 42000 | 42000 | 42100 | 41950 | 1315 |
| 260 | 20231106 | 142700 | 66508845350 | 42000 | 42100 | 42100 | 41950 | 2095 |
| 261 | 20231106 | 142600 | 66420823450 | 42050 | 42050 | 42100 | 42000 | 579 |
| 262 | 20231106 | 142500 | 66396483300 | 42000 | 41950 | 42100 | 41950 | 1224 |
| 263 | 20231106 | 142400 | 66345098450 | 42000 | 42000 | 42150 | 41950 | 1758 |
| 264 | 20231106 | 142300 | 66271252850 | 41950 | 41950 | 42000 | 41950 | 797 |
| 265 | 20231106 | 142200 | 66237791350 | 41950 | 41950 | 42000 | 41900 | 2384 |
| 266 | 20231106 | 142100 | 66137742950 | 41950 | 42100 | 42100 | 41950 | 2579 |
| 267 | 20231106 | 142000 | 66029379800 | 42100 | 42200 | 42200 | 42100 | 1004 |
| 268 | 20231106 | 141900 | 65987073550 | 42200 | 42150 | 42200 | 42100 | 1563 |
| 269 | 20231106 | 141800 | 65921185500 | 42150 | 42150 | 42200 | 42150 | 834 |
| 270 | 20231106 | 141700 | 65886019400 | 42150 | 42200 | 42250 | 42050 | 1471 |
| 271 | 20231106 | 141600 | 65823986550 | 42200 | 42250 | 42250 | 42150 | 1948 |
| 272 | 20231106 | 141500 | 65741749800 | 42200 | 42250 | 42300 | 42200 | 1598 |
| 273 | 20231106 | 141400 | 65674238100 | 42250 | 42300 | 42300 | 42150 | 2671 |
| 274 | 20231106 | 141300 | 65561399650 | 42300 | 42050 | 42300 | 42000 | 2624 |
| 275 | 20231106 | 141200 | 65450811550 | 42050 | 41850 | 42050 | 41800 | 3208 |
| 276 | 20231106 | 141100 | 65316338400 | 41900 | 41700 | 41950 | 41650 | 4415 |
| 277 | 20231106 | 141000 | 65131725400 | 41750 | 41900 | 41950 | 41700 | 4255 |
| 278 | 20231106 | 140900 | 64953740950 | 41900 | 42000 | 42000 | 41900 | 3212 |
| 279 | 20231106 | 140800 | 64819062950 | 42000 | 42050 | 42100 | 41950 | 1961 |
| 280 | 20231106 | 140700 | 64736645000 | 42000 | 42050 | 42100 | 42000 | 5824 |
| 281 | 20231106 | 140600 | 64491949600 | 42050 | 42150 | 42250 | 42050 | 4521 |
| 282 | 20231106 | 140500 | 64301450600 | 42150 | 42400 | 42400 | 42100 | 3014 |
| 283 | 20231106 | 140400 | 64174049950 | 42400 | 42500 | 42500 | 42350 | 3066 |
| 284 | 20231106 | 140300 | 64043953250 | 42500 | 42550 | 42550 | 42450 | 2931 |
| 285 | 20231106 | 140200 | 63919365000 | 42550 | 42600 | 42600 | 42500 | 2736 |
| 286 | 20231106 | 140100 | 63802887350 | 42600 | 42500 | 42600 | 42450 | 5274 |
| 287 | 20231106 | 140000 | 63578587850 | 42500 | 42350 | 42500 | 42350 | 2714 |
| 288 | 20231106 | 135900 | 63463380050 | 42400 | 42300 | 42400 | 42300 | 2975 |
| 289 | 20231106 | 135800 | 63337428850 | 42300 | 42400 | 42400 | 42300 | 2696 |
| 290 | 20231106 | 135700 | 63223254050 | 42400 | 42350 | 42400 | 42350 | 2183 |
| 291 | 20231106 | 135600 | 63130729000 | 42350 | 42350 | 42400 | 42250 | 3094 |
| 292 | 20231106 | 135500 | 62999765350 | 42350 | 42450 | 42450 | 42300 | 3166 |
| 293 | 20231106 | 135400 | 62865668700 | 42450 | 42300 | 42700 | 42300 | 14982 |
| 294 | 20231106 | 135300 | 62229420800 | 42300 | 41900 | 42300 | 41850 | 19354 |
| 295 | 20231106 | 135200 | 61416225300 | 41900 | 41850 | 41900 | 41800 | 1705 |
| 296 | 20231106 | 135100 | 61344896600 | 41800 | 41850 | 41850 | 41800 | 931 |
| 297 | 20231106 | 135000 | 61305935150 | 41850 | 41850 | 41900 | 41800 | 1682 |
| 298 | 20231106 | 134900 | 61235559900 | 41850 | 41900 | 41900 | 41850 | 1684 |
| 299 | 20231106 | 134800 | 61165038450 | 41900 | 41850 | 41900 | 41800 | 1555 |
| 300 | 20231106 | 134700 | 61099938700 | 41850 | 41800 | 41850 | 41750 | 2000 |
| 301 | 20231106 | 134600 | 61016307350 | 41800 | 41800 | 41800 | 41700 | 1127 |
| 302 | 20231106 | 134500 | 60969236900 | 41750 | 41750 | 41800 | 41700 | 1084 |
| 303 | 20231106 | 134400 | 60923975350 | 41700 | 41800 | 41800 | 41700 | 510 |
| 304 | 20231106 | 134300 | 60902679250 | 41800 | 41850 | 41850 | 41750 | 1319 |
| 305 | 20231106 | 134200 | 60847528000 | 41800 | 41650 | 41850 | 41600 | 2598 |
| 306 | 20231106 | 134100 | 60739058150 | 41650 | 41650 | 41650 | 41600 | 958 |
| 307 | 20231106 | 134000 | 60699191750 | 41650 | 41700 | 41700 | 41600 | 272 |
| 308 | 20231106 | 133900 | 60687867700 | 41700 | 41650 | 41700 | 41600 | 615 |
| 309 | 20231106 | 133800 | 60662260900 | 41650 | 41500 | 41650 | 41500 | 890 |
| 310 | 20231106 | 133700 | 60625234950 | 41550 | 41650 | 41650 | 41500 | 1698 |
| 311 | 20231106 | 133600 | 60554670650 | 41650 | 41800 | 41800 | 41600 | 2351 |
| 312 | 20231106 | 133500 | 60456626700 | 41800 | 41900 | 41900 | 41800 | 3246 |
| 313 | 20231106 | 133400 | 60320850700 | 41900 | 41850 | 41900 | 41800 | 1758 |
| 314 | 20231106 | 133300 | 60247286000 | 41850 | 41850 | 41900 | 41800 | 1396 |
| 315 | 20231106 | 133200 | 60188871550 | 41850 | 41750 | 41900 | 41700 | 2775 |
| 316 | 20231106 | 133100 | 60072884500 | 41750 | 41750 | 41800 | 41700 | 4051 |
| 317 | 20231106 | 133000 | 59903678400 | 41750 | 41700 | 41800 | 41650 | 2045 |
| 318 | 20231106 | 132900 | 59818344550 | 41700 | 41750 | 41750 | 41650 | 1374 |
| 319 | 20231106 | 132800 | 59761045600 | 41750 | 41600 | 41750 | 41550 | 6307 |
| 320 | 20231106 | 132700 | 59498329900 | 41600 | 41550 | 41600 | 41550 | 489 |
| 321 | 20231106 | 132600 | 59478000950 | 41550 | 41550 | 41600 | 41550 | 1234 |
| 322 | 20231106 | 132500 | 59426701850 | 41550 | 41500 | 41550 | 41450 | 3776 |
| 323 | 20231106 | 132400 | 59269921950 | 41450 | 41450 | 41500 | 41400 | 1232 |
| 324 | 20231106 | 132300 | 59218868950 | 41400 | 41450 | 41450 | 41400 | 433 |
| 325 | 20231106 | 132200 | 59200922850 | 41450 | 41300 | 41450 | 41250 | 2785 |
| 326 | 20231106 | 132100 | 59085785200 | 41350 | 41350 | 41350 | 41300 | 686 |
| 327 | 20231106 | 132000 | 59057448150 | 41300 | 41250 | 41350 | 41250 | 1049 |
| 328 | 20231106 | 131900 | 59014124250 | 41300 | 41250 | 41300 | 41200 | 511 |
| 329 | 20231106 | 131800 | 58993053600 | 41250 | 41200 | 41300 | 41200 | 1031 |
| 330 | 20231106 | 131700 | 58950568150 | 41200 | 41150 | 41200 | 41150 | 772 |
| 331 | 20231106 | 131600 | 58918797150 | 41200 | 41350 | 41400 | 41150 | 5658 |
| 332 | 20231106 | 131500 | 58685380900 | 41350 | 41400 | 41400 | 41350 | 1192 |
| 333 | 20231106 | 131400 | 58636068550 | 41400 | 41400 | 41450 | 41400 | 380 |
| 334 | 20231106 | 131300 | 58620333100 | 41450 | 41450 | 41500 | 41400 | 947 |
| 335 | 20231106 | 131200 | 58581090550 | 41450 | 41400 | 41450 | 41400 | 449 |
| 336 | 20231106 | 131100 | 58562488600 | 41400 | 41450 | 41450 | 41350 | 447 |
| 337 | 20231106 | 131000 | 58543988900 | 41400 | 41350 | 41400 | 41300 | 1777 |
| 338 | 20231106 | 130900 | 58470454550 | 41350 | 41350 | 41400 | 41250 | 1103 |
| 339 | 20231106 | 130800 | 58424861450 | 41350 | 41500 | 41500 | 41250 | 1367 |
| 340 | 20231106 | 130700 | 58368341750 | 41450 | 41450 | 41550 | 41450 | 1757 |
| 341 | 20231106 | 130600 | 58295420300 | 41450 | 41300 | 41500 | 41300 | 1319 |
| 342 | 20231106 | 130500 | 58240786000 | 41350 | 41350 | 41400 | 41250 | 1592 |
| 343 | 20231106 | 130400 | 58175018450 | 41300 | 41300 | 41350 | 41300 | 919 |
| 344 | 20231106 | 130300 | 58137049650 | 41250 | 41250 | 41350 | 41250 | 563 |
| 345 | 20231106 | 130200 | 58113804250 | 41250 | 41300 | 41350 | 41250 | 979 |
| 346 | 20231106 | 130100 | 58073387050 | 41350 | 41300 | 41350 | 41250 | 1651 |
| 347 | 20231106 | 130000 | 58005205550 | 41250 | 41350 | 41350 | 41250 | 2143 |
| 348 | 20231106 | 125900 | 57916725150 | 41350 | 41400 | 41450 | 41300 | 540 |
| 349 | 20231106 | 125800 | 57894371700 | 41400 | 41400 | 41450 | 41400 | 573 |
| 350 | 20231106 | 125700 | 57870635700 | 41500 | 41450 | 41600 | 41450 | 1733 |
| 351 | 20231106 | 125600 | 57798740350 | 41450 | 41500 | 41600 | 41450 | 1356 |
| 352 | 20231106 | 125500 | 57742454950 | 41600 | 41650 | 41650 | 41500 | 1004 |
| 353 | 20231106 | 125400 | 57700696500 | 41650 | 41400 | 41650 | 41300 | 4185 |
| 354 | 20231106 | 125300 | 57526951150 | 41400 | 41450 | 41600 | 41300 | 2053 |
| 355 | 20231106 | 125200 | 57441811150 | 41500 | 41200 | 41550 | 41200 | 1894 |
| 356 | 20231106 | 125100 | 57363234550 | 41200 | 41400 | 41450 | 41200 | 2585 |
| 357 | 20231106 | 125000 | 57256499500 | 41400 | 41550 | 41600 | 41150 | 2621 |
| 358 | 20231106 | 124900 | 57147945900 | 41550 | 41600 | 41600 | 41550 | 3673 |
| 359 | 20231106 | 124800 | 56995199400 | 41600 | 41600 | 41650 | 41500 | 1230 |
| 360 | 20231106 | 124700 | 56944042550 | 41650 | 41500 | 41650 | 41500 | 2373 |
| 361 | 20231106 | 124600 | 56845384050 | 41500 | 41300 | 41500 | 41300 | 1167 |
| 362 | 20231106 | 124500 | 56797022100 | 41250 | 41350 | 41350 | 41200 | 1654 |
| 363 | 20231106 | 124400 | 56728700700 | 41350 | 41400 | 41450 | 41300 | 442 |
| 364 | 20231106 | 124300 | 56710427850 | 41500 | 41500 | 41500 | 41350 | 2871 |
| 365 | 20231106 | 124200 | 56591402600 | 41500 | 41450 | 41500 | 41400 | 433 |
| 366 | 20231106 | 124100 | 56573447550 | 41500 | 41450 | 41500 | 41400 | 422 |
| 367 | 20231106 | 124000 | 56555951900 | 41450 | 41450 | 41500 | 41350 | 2036 |
| 368 | 20231106 | 123900 | 56471599600 | 41500 | 41350 | 41500 | 41350 | 1706 |
| 369 | 20231106 | 123800 | 56400936600 | 41350 | 41050 | 41400 | 41050 | 2566 |
| 370 | 20231106 | 123700 | 56295115750 | 41050 | 41200 | 41200 | 41050 | 2015 |
| 371 | 20231106 | 123600 | 56212330100 | 41200 | 41200 | 41250 | 41150 | 1554 |
| 372 | 20231106 | 123500 | 56148305100 | 41200 | 41250 | 41250 | 41200 | 602 |
| 373 | 20231106 | 123400 | 56123485450 | 41250 | 41300 | 41350 | 41250 | 1657 |
| 374 | 20231106 | 123300 | 56055094750 | 41350 | 41500 | 41500 | 41300 | 1853 |
| 375 | 20231106 | 123200 | 55978375550 | 41500 | 41400 | 41500 | 41400 | 864 |
| 376 | 20231106 | 123100 | 55942547950 | 41400 | 41350 | 41450 | 41300 | 1700 |
| 377 | 20231106 | 123000 | 55872222450 | 41350 | 41250 | 41400 | 41250 | 1449 |
| 378 | 20231106 | 122900 | 55812361350 | 41250 | 41300 | 41300 | 41250 | 1193 |
| 379 | 20231106 | 122800 | 55763115350 | 41300 | 41450 | 41500 | 41300 | 2275 |
| 380 | 20231106 | 122700 | 55668975650 | 41450 | 41550 | 41600 | 41350 | 4414 |
| 381 | 20231106 | 122600 | 55485860900 | 41550 | 41700 | 41750 | 41500 | 5960 |
| 382 | 20231106 | 122500 | 55237773700 | 41750 | 41700 | 41800 | 41600 | 6759 |
| 383 | 20231106 | 122400 | 54955885350 | 41700 | 41550 | 41700 | 41500 | 8612 |
| 384 | 20231106 | 122300 | 54597638500 | 41550 | 41050 | 41550 | 40950 | 14998 |
| 385 | 20231106 | 122200 | 53977085450 | 41000 | 40700 | 41050 | 40600 | 11180 |
| 386 | 20231106 | 122100 | 53521189500 | 40700 | 40800 | 40900 | 40700 | 3432 |
| 387 | 20231106 | 122000 | 53381239750 | 40800 | 41100 | 41100 | 40700 | 3747 |
| 388 | 20231106 | 121900 | 53228242300 | 40950 | 41300 | 41300 | 40950 | 5270 |
| 389 | 20231106 | 121800 | 53011392700 | 41300 | 41200 | 41350 | 41200 | 4721 |
| 390 | 20231106 | 121700 | 52816473300 | 41250 | 40900 | 41300 | 40900 | 10092 |
| 391 | 20231106 | 121600 | 52401141800 | 40900 | 40650 | 40900 | 40600 | 3125 |
| 392 | 20231106 | 121500 | 52273816750 | 40800 | 40700 | 40800 | 40550 | 7053 |
| 393 | 20231106 | 121400 | 51986807850 | 40700 | 40600 | 40750 | 40550 | 5549 |
| 394 | 20231106 | 121300 | 51761219450 | 40600 | 40800 | 40850 | 40600 | 7173 |
| 395 | 20231106 | 121200 | 51469224400 | 40800 | 41100 | 41100 | 40650 | 13688 |
| 396 | 20231106 | 121100 | 50909511350 | 41100 | 41100 | 41250 | 41100 | 4469 |
| 397 | 20231106 | 121000 | 50725511700 | 41150 | 41250 | 41300 | 41050 | 5982 |
| 398 | 20231106 | 120900 | 50479350400 | 41250 | 41400 | 41500 | 41250 | 3055 |
| 399 | 20231106 | 120800 | 50353078350 | 41400 | 41300 | 41500 | 41300 | 4345 |
| 400 | 20231106 | 120700 | 50173299100 | 41400 | 41400 | 41600 | 41300 | 7049 |
| 401 | 20231106 | 120600 | 49881279750 | 41400 | 41650 | 41650 | 41400 | 12091 |
| 402 | 20231106 | 120500 | 49379575950 | 41650 | 41750 | 41950 | 41550 | 6844 |
| 403 | 20231106 | 120400 | 49094343900 | 41700 | 42150 | 42200 | 41700 | 12546 |
| 404 | 20231106 | 120300 | 48568331600 | 42150 | 42250 | 42300 | 42150 | 3361 |
| 405 | 20231106 | 120200 | 48426468950 | 42200 | 42300 | 42300 | 42100 | 6670 |
| 406 | 20231106 | 120100 | 48144953750 | 42250 | 42400 | 42450 | 42250 | 6326 |
| 407 | 20231106 | 120000 | 47877109200 | 42450 | 42650 | 42650 | 42450 | 6378 |
| 408 | 20231106 | 115900 | 47605669000 | 42650 | 42550 | 42650 | 42550 | 4839 |
| 409 | 20231106 | 115800 | 47399522800 | 42550 | 42500 | 42700 | 42500 | 8469 |
| 410 | 20231106 | 115700 | 47038706000 | 42500 | 42750 | 42800 | 42500 | 9175 |
| 411 | 20231106 | 115600 | 46646939450 | 42750 | 42900 | 42950 | 42700 | 9391 |
| 412 | 20231106 | 115500 | 46244363100 | 42900 | 43050 | 43100 | 42800 | 11123 |
| 413 | 20231106 | 115400 | 45766910750 | 43050 | 42950 | 43350 | 42900 | 32958 |
| 414 | 20231106 | 115300 | 44344920100 | 42950 | 42400 | 42950 | 42350 | 30282 |
| 415 | 20231106 | 115200 | 43055232150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 416 | 20231106 | 115100 | 43055232150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 417 | 20231106 | 115000 | 43055232150 | 42300 | 42000 | 42300 | 41950 | 23115 |
| 418 | 20231106 | 114900 | 42081416300 | 42000 | 41900 | 42000 | 41850 | 8055 |
| 419 | 20231106 | 114800 | 41743699250 | 41900 | 41900 | 41900 | 41850 | 1786 |
| 420 | 20231106 | 114700 | 41668923650 | 41900 | 41950 | 41950 | 41900 | 3626 |
| 421 | 20231106 | 114600 | 41516981350 | 41900 | 41650 | 41950 | 41600 | 5090 |
| 422 | 20231106 | 114500 | 41303953850 | 41650 | 41550 | 41650 | 41550 | 2754 |
| 423 | 20231106 | 114400 | 41189439550 | 41550 | 41950 | 41950 | 41550 | 7240 |
| 424 | 20231106 | 114300 | 40887188050 | 41950 | 41900 | 41950 | 41900 | 3122 |
| 425 | 20231106 | 114200 | 40756321000 | 41900 | 41900 | 41950 | 41850 | 3248 |
| 426 | 20231106 | 114100 | 40620235350 | 41900 | 41950 | 41950 | 41800 | 5578 |
| 427 | 20231106 | 114000 | 40386505600 | 41950 | 41800 | 41950 | 41750 | 5078 |
| 428 | 20231106 | 113900 | 40173783700 | 41800 | 41850 | 41900 | 41700 | 4001 |
| 429 | 20231106 | 113800 | 40006562000 | 41900 | 41750 | 41900 | 41700 | 3662 |
| 430 | 20231106 | 113700 | 39853462800 | 41750 | 41750 | 41850 | 41600 | 3083 |
| 431 | 20231106 | 113600 | 39724685750 | 41700 | 41550 | 41900 | 41550 | 10422 |
| 432 | 20231106 | 113500 | 39289969500 | 41550 | 41500 | 41550 | 41450 | 4509 |
| 433 | 20231106 | 113400 | 39102760350 | 41500 | 41400 | 41500 | 41350 | 3794 |
| 434 | 20231106 | 113300 | 38945478250 | 41400 | 41200 | 41400 | 41200 | 4586 |
| 435 | 20231106 | 113200 | 38755826400 | 41200 | 41150 | 41250 | 41150 | 2429 |
| 436 | 20231106 | 113100 | 38655749200 | 41150 | 41150 | 41200 | 41050 | 5155 |
| 437 | 20231106 | 113000 | 38443789850 | 41150 | 41000 | 41200 | 41000 | 2767 |
| 438 | 20231106 | 112900 | 38330107450 | 41000 | 41250 | 41300 | 40850 | 11432 |
| 439 | 20231106 | 112800 | 37860559700 | 41250 | 41500 | 41500 | 41250 | 9161 |
| 440 | 20231106 | 112700 | 37481819750 | 41500 | 41350 | 41650 | 41250 | 6690 |
| 441 | 20231106 | 112600 | 37204852500 | 41300 | 41650 | 41750 | 41250 | 8110 |
| 442 | 20231106 | 112500 | 36868112250 | 41650 | 41800 | 41850 | 41500 | 8637 |
| 443 | 20231106 | 112400 | 36508159750 | 41800 | 41950 | 42000 | 41750 | 15689 |
| 444 | 20231106 | 112300 | 35850427850 | 41900 | 41950 | 42000 | 41750 | 21726 |
| 445 | 20231106 | 112200 | 34939556850 | 41950 | 41500 | 41950 | 41450 | 17048 |
| 446 | 20231106 | 112100 | 34228686750 | 41500 | 41300 | 41500 | 41250 | 4756 |
| 447 | 20231106 | 112000 | 34031878900 | 41300 | 41500 | 41500 | 41250 | 16105 |
| 448 | 20231106 | 111900 | 33365550900 | 41500 | 41400 | 41500 | 41300 | 10644 |
| 449 | 20231106 | 111800 | 32924248500 | 41350 | 41350 | 41400 | 41200 | 10883 |
| 450 | 20231106 | 111700 | 32474742550 | 41350 | 41150 | 41450 | 41100 | 16852 |
| 451 | 20231106 | 111600 | 31779425750 | 41150 | 40800 | 41150 | 40800 | 12586 |
| 452 | 20231106 | 111500 | 31263471250 | 40850 | 40650 | 40900 | 40600 | 3317 |
| 453 | 20231106 | 111400 | 31128120350 | 40600 | 40900 | 40900 | 40600 | 7362 |
| 454 | 20231106 | 111300 | 30828451700 | 40900 | 40850 | 40950 | 40700 | 11771 |
| 455 | 20231106 | 111200 | 30347323000 | 40850 | 40750 | 40850 | 40700 | 5936 |
| 456 | 20231106 | 111100 | 30105267550 | 40750 | 40750 | 40750 | 40700 | 1451 |
| 457 | 20231106 | 111000 | 30046165550 | 40700 | 40750 | 40800 | 40600 | 3521 |
| 458 | 20231106 | 110900 | 29902805600 | 40750 | 40600 | 40900 | 40600 | 9267 |
| 459 | 20231106 | 110800 | 29525575550 | 40650 | 40800 | 40800 | 40600 | 5650 |
| 460 | 20231106 | 110700 | 29295814550 | 40750 | 40650 | 40800 | 40600 | 6634 |
| 461 | 20231106 | 110600 | 29025958950 | 40650 | 40850 | 40900 | 40650 | 13008 |
| 462 | 20231106 | 110500 | 28495923200 | 40900 | 40650 | 40900 | 40650 | 8785 |
| 463 | 20231106 | 110400 | 28137371650 | 40650 | 40650 | 40750 | 40600 | 9063 |
| 464 | 20231106 | 110300 | 27768928100 | 40650 | 40600 | 40650 | 40450 | 9605 |
| 465 | 20231106 | 110200 | 27379377550 | 40650 | 40350 | 40700 | 40350 | 15920 |
| 466 | 20231106 | 110100 | 26733993700 | 40350 | 40150 | 40350 | 40100 | 7047 |
| 467 | 20231106 | 110000 | 26450561100 | 40100 | 39950 | 40150 | 39950 | 9630 |
| 468 | 20231106 | 105900 | 26064871000 | 39950 | 40000 | 40000 | 39950 | 6662 |
| 469 | 20231106 | 105800 | 25798444700 | 39950 | 39950 | 40000 | 39850 | 11139 |
| 470 | 20231106 | 105700 | 25353427500 | 39900 | 39600 | 39950 | 39550 | 18062 |
| 471 | 20231106 | 105600 | 24635555000 | 39600 | 39550 | 39600 | 39500 | 2666 |
| 472 | 20231106 | 105500 | 24530089150 | 39550 | 39500 | 39600 | 39500 | 2749 |
| 473 | 20231106 | 105400 | 24421405000 | 39550 | 39400 | 39550 | 39350 | 11012 |
| 474 | 20231106 | 105300 | 23986517950 | 39400 | 39300 | 39400 | 39300 | 1027 |
| 475 | 20231106 | 105200 | 23946118200 | 39300 | 39400 | 39500 | 39200 | 2958 |
| 476 | 20231106 | 105100 | 23829759850 | 39400 | 39450 | 39450 | 39350 | 3116 |
| 477 | 20231106 | 105000 | 23706884100 | 39450 | 39400 | 39450 | 39350 | 1267 |
| 478 | 20231106 | 104900 | 23656938650 | 39350 | 39250 | 39400 | 39250 | 2477 |
| 479 | 20231106 | 104800 | 23559531850 | 39250 | 39300 | 39350 | 39250 | 2370 |
| 480 | 20231106 | 104700 | 23466457300 | 39250 | 39300 | 39350 | 39250 | 1122 |
| 481 | 20231106 | 104600 | 23422362100 | 39300 | 39350 | 39350 | 39250 | 1766 |
| 482 | 20231106 | 104500 | 23352931650 | 39300 | 39350 | 39400 | 39300 | 1592 |
| 483 | 20231106 | 104400 | 23290282750 | 39350 | 39450 | 39500 | 39350 | 4997 |
| 484 | 20231106 | 104300 | 23093291800 | 39450 | 39250 | 39450 | 39200 | 5513 |
| 485 | 20231106 | 104200 | 22876332600 | 39250 | 39150 | 39250 | 39100 | 2819 |
| 486 | 20231106 | 104100 | 22765820750 | 39150 | 39050 | 39150 | 39050 | 943 |
| 487 | 20231106 | 104000 | 22728959500 | 39100 | 39050 | 39100 | 39050 | 1144 |
| 488 | 20231106 | 103900 | 22684244500 | 39050 | 39200 | 39200 | 39000 | 4029 |
| 489 | 20231106 | 103800 | 22526624050 | 39200 | 39100 | 39200 | 39100 | 1299 |
| 490 | 20231106 | 103700 | 22475735050 | 39050 | 39100 | 39100 | 38800 | 2566 |
| 491 | 20231106 | 103600 | 22375588300 | 39100 | 38900 | 39100 | 38900 | 3452 |
| 492 | 20231106 | 103500 | 22240924450 | 38950 | 38900 | 38950 | 38750 | 2185 |
| 493 | 20231106 | 103400 | 22156006450 | 38850 | 38900 | 38900 | 38850 | 1141 |
| 494 | 20231106 | 103300 | 22111633050 | 38900 | 38950 | 38950 | 38900 | 1497 |
| 495 | 20231106 | 103200 | 22053365050 | 38900 | 38950 | 38950 | 38800 | 1360 |
| 496 | 20231106 | 103100 | 22000494250 | 38900 | 38900 | 39000 | 38700 | 2078 |
| 497 | 20231106 | 103000 | 21919842450 | 38850 | 38800 | 38950 | 38650 | 6485 |
| 498 | 20231106 | 102900 | 21668427600 | 38850 | 38950 | 39000 | 38850 | 2447 |
| 499 | 20231106 | 102800 | 21573233500 | 38900 | 39000 | 39050 | 38900 | 2028 |
| 500 | 20231106 | 102700 | 21494188150 | 39050 | 39100 | 39200 | 39000 | 2611 |
| 501 | 20231106 | 102600 | 21392115900 | 39050 | 39100 | 39100 | 38900 | 3154 |
| 502 | 20231106 | 102500 | 21269116200 | 39100 | 39050 | 39100 | 39000 | 909 |
| 503 | 20231106 | 102400 | 21233622950 | 39050 | 38900 | 39050 | 38850 | 4267 |
| 504 | 20231106 | 102300 | 21067370700 | 38900 | 39200 | 39200 | 38900 | 7846 |
| 505 | 20231106 | 102200 | 20761260850 | 39200 | 39450 | 39450 | 39200 | 3355 |
| 506 | 20231106 | 102100 | 20629271300 | 39450 | 39500 | 39500 | 39400 | 12892 |
| 507 | 20231106 | 102000 | 20120511000 | 39500 | 39450 | 39500 | 39400 | 4310 |
| 508 | 20231106 | 101900 | 19950437750 | 39400 | 39300 | 39450 | 39300 | 6277 |
| 509 | 20231106 | 101800 | 19703195300 | 39300 | 39400 | 39400 | 39200 | 3613 |
| 510 | 20231106 | 101700 | 19561283100 | 39400 | 39300 | 39400 | 39200 | 3549 |
| 511 | 20231106 | 101600 | 19421779100 | 39250 | 39300 | 39350 | 39250 | 2362 |
| 512 | 20231106 | 101500 | 19328915100 | 39300 | 39400 | 39450 | 39250 | 5450 |
| 513 | 20231106 | 101400 | 19114409100 | 39350 | 39100 | 39350 | 39100 | 4273 |
| 514 | 20231106 | 101300 | 18946795950 | 39100 | 39250 | 39250 | 39050 | 2927 |
| 515 | 20231106 | 101200 | 18832202350 | 39200 | 39350 | 39350 | 39100 | 4835 |
| 516 | 20231106 | 101100 | 18642646500 | 39300 | 39450 | 39500 | 39100 | 7349 |
| 517 | 20231106 | 101000 | 18353440950 | 39500 | 39300 | 39500 | 39250 | 10569 |
| 518 | 20231106 | 100900 | 17937149150 | 39300 | 39150 | 39300 | 39000 | 10916 |
| 519 | 20231106 | 100800 | 17509427550 | 39150 | 39150 | 39150 | 38900 | 4716 |
| 520 | 20231106 | 100700 | 17325382550 | 39200 | 39050 | 39200 | 39000 | 6156 |
| 521 | 20231106 | 100600 | 17084535900 | 39100 | 38750 | 39100 | 38750 | 10630 |
| 522 | 20231106 | 100500 | 16670572150 | 38750 | 38750 | 38800 | 38700 | 2907 |
| 523 | 20231106 | 100400 | 16557861850 | 38750 | 38750 | 38800 | 38650 | 3549 |
| 524 | 20231106 | 100300 | 16420328900 | 38700 | 38600 | 38750 | 38550 | 5915 |
| 525 | 20231106 | 100200 | 16191711700 | 38550 | 38650 | 38650 | 38500 | 2524 |
| 526 | 20231106 | 100100 | 16094325500 | 38600 | 38500 | 38650 | 38450 | 4499 |
| 527 | 20231106 | 100000 | 15920906500 | 38450 | 38450 | 38500 | 38400 | 1826 |
| 528 | 20231106 | 095900 | 15850677900 | 38450 | 38350 | 38450 | 38300 | 3065 |
| 529 | 20231106 | 095800 | 15733139150 | 38350 | 38500 | 38500 | 38300 | 4901 |
| 530 | 20231106 | 095700 | 15545014550 | 38500 | 38400 | 38600 | 38400 | 10046 |
| 531 | 20231106 | 095600 | 15158056550 | 38450 | 38400 | 38450 | 38350 | 3995 |
| 532 | 20231106 | 095500 | 15004564450 | 38400 | 38150 | 38400 | 38150 | 4816 |
| 533 | 20231106 | 095400 | 14820040950 | 38150 | 38250 | 38300 | 38150 | 1767 |
| 534 | 20231106 | 095300 | 14752541950 | 38300 | 38150 | 38300 | 38150 | 2786 |
| 535 | 20231106 | 095200 | 14646050600 | 38100 | 38200 | 38200 | 38050 | 768 |
| 536 | 20231106 | 095100 | 14616782500 | 38200 | 38150 | 38250 | 38150 | 1772 |
| 537 | 20231106 | 095000 | 14549095550 | 38200 | 38150 | 38200 | 38000 | 500 |
| 538 | 20231106 | 094900 | 14530036550 | 38000 | 38050 | 38200 | 37900 | 1829 |
| 539 | 20231106 | 094800 | 14460424450 | 38050 | 38100 | 38150 | 38050 | 696 |
| 540 | 20231106 | 094700 | 14433916450 | 38150 | 38000 | 38150 | 38000 | 199 |
| 541 | 20231106 | 094600 | 14426343700 | 38000 | 38150 | 38200 | 37950 | 1195 |
| 542 | 20231106 | 094500 | 14380859650 | 38250 | 38150 | 38250 | 38100 | 2708 |
| 543 | 20231106 | 094400 | 14277478300 | 38150 | 38050 | 38150 | 38000 | 1083 |
| 544 | 20231106 | 094300 | 14236222100 | 38000 | 37950 | 38100 | 37950 | 3417 |
| 545 | 20231106 | 094200 | 14106365650 | 37950 | 37850 | 37950 | 37750 | 878 |
| 546 | 20231106 | 094100 | 14073112200 | 37800 | 37800 | 37900 | 37750 | 545 |
| 547 | 20231106 | 094000 | 14052501200 | 37750 | 37850 | 37950 | 37650 | 1483 |
| 548 | 20231106 | 093900 | 13996521350 | 37850 | 38000 | 38000 | 37750 | 4525 |
| 549 | 20231106 | 093800 | 13825032300 | 38000 | 38000 | 38050 | 38000 | 871 |
| 550 | 20231106 | 093700 | 13791922950 | 38000 | 38050 | 38100 | 37900 | 1534 |
| 551 | 20231106 | 093600 | 13733651150 | 38100 | 38150 | 38150 | 37950 | 2077 |
| 552 | 20231106 | 093500 | 13654617100 | 38150 | 38000 | 38250 | 37900 | 5088 |
| 553 | 20231106 | 093400 | 13460686050 | 38000 | 37950 | 38050 | 37950 | 397 |
| 554 | 20231106 | 093300 | 13445602900 | 38050 | 38150 | 38150 | 37950 | 7781 |
| 555 | 20231106 | 093200 | 13149883400 | 38150 | 38000 | 38150 | 37950 | 6346 |
| 556 | 20231106 | 093100 | 12908488500 | 37950 | 37850 | 38000 | 37850 | 3607 |
| 557 | 20231106 | 093000 | 12771663150 | 37850 | 37800 | 37900 | 37750 | 2643 |
| 558 | 20231106 | 092900 | 12671692050 | 37800 | 37550 | 37800 | 37550 | 1106 |
| 559 | 20231106 | 092800 | 12630000700 | 37550 | 37500 | 37600 | 37400 | 1367 |
| 560 | 20231106 | 092700 | 12578736450 | 37450 | 37400 | 37500 | 37400 | 2127 |
| 561 | 20231106 | 092600 | 12499166300 | 37450 | 37550 | 37550 | 37400 | 3145 |
| 562 | 20231106 | 092500 | 12381187600 | 37500 | 37850 | 37950 | 37500 | 4500 |
| 563 | 20231106 | 092400 | 12211517150 | 37850 | 37850 | 38000 | 37750 | 3671 |
| 564 | 20231106 | 092300 | 12072279900 | 37750 | 37750 | 37850 | 37650 | 4038 |
| 565 | 20231106 | 092200 | 11919866800 | 37700 | 37600 | 37750 | 37500 | 2215 |
| 566 | 20231106 | 092100 | 11836502800 | 37600 | 37400 | 37600 | 37400 | 2827 |
| 567 | 20231106 | 092000 | 11730311000 | 37400 | 37500 | 37550 | 37300 | 2650 |
| 568 | 20231106 | 091900 | 11631134600 | 37500 | 37300 | 37600 | 37200 | 9251 |
| 569 | 20231106 | 091800 | 11285692550 | 37300 | 37400 | 37450 | 37250 | 2830 |
| 570 | 20231106 | 091700 | 11180094350 | 37200 | 37250 | 37400 | 37200 | 7177 |
| 571 | 20231106 | 091600 | 10912618850 | 37250 | 37500 | 37600 | 37250 | 9076 |
| 572 | 20231106 | 091500 | 10573352400 | 37450 | 37700 | 37850 | 37400 | 8746 |
| 573 | 20231106 | 091400 | 10245153600 | 37650 | 37650 | 38050 | 37500 | 5957 |
| 574 | 20231106 | 091300 | 10020155100 | 37500 | 37350 | 37850 | 37250 | 9795 |
| 575 | 20231106 | 091200 | 9652908050 | 37350 | 38100 | 38150 | 37350 | 10967 |
| 576 | 20231106 | 091100 | 9237728950 | 38150 | 39250 | 39300 | 38100 | 34132 |
| 577 | 20231106 | 091000 | 7910196550 | 39250 | 39300 | 39350 | 39050 | 20017 |
| 578 | 20231106 | 090900 | 7125032400 | 39300 | 38500 | 39350 | 38500 | 33935 |
| 579 | 20231106 | 090800 | 5804787950 | 38550 | 38400 | 38600 | 38200 | 16996 |
| 580 | 20231106 | 090700 | 5151265200 | 38400 | 38150 | 38500 | 38100 | 9824 |
| 581 | 20231106 | 090600 | 4774539950 | 38150 | 38350 | 38500 | 38000 | 12759 |
| 582 | 20231106 | 090500 | 4284955100 | 38300 | 37800 | 38350 | 37750 | 21954 |
| 583 | 20231106 | 090400 | 3448627750 | 37800 | 38000 | 38000 | 37700 | 6326 |
| 584 | 20231106 | 090300 | 3209299200 | 38000 | 37700 | 38100 | 37550 | 10790 |
| 585 | 20231106 | 090200 | 2800843900 | 37700 | 37400 | 38100 | 37200 | 18906 |
| 586 | 20231106 | 090100 | 2085152450 | 37400 | 37000 | 37650 | 36900 | 14947 |
| 587 | 20231106 | 090000 | 1529224300 | 37000 | 38500 | 38500 | 36900 | 40026 |