34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 207559 |
| 3 | 20231106 | 191600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20231106 | 191500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20231106 | 191400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20231106 | 191300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20231106 | 191200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20231106 | 191100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20231106 | 191000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20231106 | 190900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20231106 | 190800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20231106 | 190700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20231106 | 190600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20231106 | 190500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20231106 | 190400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20231106 | 190300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20231106 | 190200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20231106 | 190100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20231106 | 190000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20231106 | 185900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20231106 | 185800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20231106 | 185700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20231106 | 185600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20231106 | 185500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20231106 | 185400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20231106 | 185300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20231106 | 185200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20231106 | 185100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20231106 | 185000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20231106 | 184900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20231106 | 184800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20231106 | 184700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 207559 |
| 33 | 20231106 | 184600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20231106 | 184500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20231106 | 184400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20231106 | 184300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20231106 | 184200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20231106 | 184100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20231106 | 184000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20231106 | 183900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20231106 | 183800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20231106 | 183700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20231106 | 183600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20231106 | 183500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20231106 | 183400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20231106 | 183300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20231106 | 183200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20231106 | 183100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20231106 | 183000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20231106 | 182900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20231106 | 182800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20231106 | 182700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20231106 | 182600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20231106 | 182500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20231106 | 182400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20231106 | 182300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20231106 | 182200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20231106 | 182100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20231106 | 182000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20231106 | 181900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20231106 | 181800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20231106 | 181700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 207559 |
| 63 | 20231106 | 181600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20231106 | 181500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20231106 | 181400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20231106 | 181300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20231106 | 181200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20231106 | 181100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20231106 | 181000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20231106 | 180900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20231106 | 180800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20231106 | 180700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20231106 | 180600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20231106 | 180500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20231106 | 180400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20231106 | 180300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20231106 | 180200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20231106 | 180100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20231106 | 180000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20231106 | 175900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20231106 | 175800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20231106 | 175700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20231106 | 175600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20231106 | 175500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20231106 | 175400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20231106 | 175300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20231106 | 175200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20231106 | 175100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20231106 | 175000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20231106 | 174900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20231106 | 174800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20231106 | 174700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 207559 |
| 93 | 20231106 | 174600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20231106 | 174500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20231106 | 174400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20231106 | 174300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20231106 | 174200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20231106 | 174100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20231106 | 174000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20231106 | 173900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20231106 | 173800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20231106 | 173700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20231106 | 173600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20231106 | 173500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20231106 | 173400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20231106 | 173300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20231106 | 173200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20231106 | 173100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20231106 | 173000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20231106 | 172900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20231106 | 172800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20231106 | 172700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20231106 | 172600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20231106 | 172500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20231106 | 172400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20231106 | 172300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20231106 | 172200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20231106 | 172100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20231106 | 172000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20231106 | 171900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20231106 | 171800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20231106 | 171700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 207559 |
| 123 | 20231106 | 171600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20231106 | 171500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20231106 | 171400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20231106 | 171300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20231106 | 171200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20231106 | 171100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20231106 | 171000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20231106 | 170900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20231106 | 170800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20231106 | 170700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20231106 | 170600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20231106 | 170500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20231106 | 170400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20231106 | 170300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20231106 | 170200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20231106 | 170100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20231106 | 170000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20231106 | 165900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20231106 | 165800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20231106 | 165700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20231106 | 165600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20231106 | 165500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20231106 | 165400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20231106 | 165300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20231106 | 165200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20231106 | 165100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20231106 | 165000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20231106 | 164900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20231106 | 164800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20231106 | 164700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 207559 |
| 153 | 20231106 | 164600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20231106 | 164500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20231106 | 164400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20231106 | 164300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20231106 | 164200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20231106 | 164100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20231106 | 164000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20231106 | 163900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20231106 | 163800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20231106 | 163700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20231106 | 163600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20231106 | 163500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20231106 | 163400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20231106 | 163300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20231106 | 163200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20231106 | 163100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20231106 | 163000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20231106 | 162900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20231106 | 162800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20231106 | 162700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20231106 | 162600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20231106 | 162500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20231106 | 162400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20231106 | 162300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20231106 | 162200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20231106 | 162100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20231106 | 162000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20231106 | 161900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20231106 | 161800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20231106 | 161700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 207559 |
| 183 | 20231106 | 161600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20231106 | 161500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20231106 | 161400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20231106 | 161300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20231106 | 161200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20231106 | 161100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20231106 | 161000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20231106 | 160900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20231106 | 160800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20231106 | 160700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20231106 | 160600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20231106 | 160500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20231106 | 160400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20231106 | 160300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20231106 | 160200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20231106 | 160100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20231106 | 160000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20231106 | 155900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20231106 | 155800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20231106 | 155700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20231106 | 155600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20231106 | 155500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20231106 | 155400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20231106 | 155300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20231106 | 155200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20231106 | 155100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20231106 | 155000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20231106 | 154900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20231106 | 154800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20231106 | 154700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 207559 |
| 213 | 20231106 | 154600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20231106 | 154500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20231106 | 154400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20231106 | 154300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20231106 | 154200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20231106 | 154100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20231106 | 154000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20231106 | 153900 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20231106 | 153800 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20231106 | 153700 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20231106 | 153600 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20231106 | 153500 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20231106 | 153400 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20231106 | 153300 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20231106 | 153200 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20231106 | 153100 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20231106 | 153000 | 209274446400 | 44700 | 44700 | 44700 | 44700 | 207559 |
| 230 | 20231106 | 152900 | 199996559100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20231106 | 152800 | 199996559100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20231106 | 152700 | 199996559100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20231106 | 152600 | 199996559100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20231106 | 152500 | 199996559100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20231106 | 152400 | 199996559100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20231106 | 152300 | 199996559100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20231106 | 152200 | 199996559100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20231106 | 152100 | 199996559100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20231106 | 152000 | 199996559100 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20231106 | 151900 | 199996559100 | 44300 | 44300 | 44350 | 44250 | 36718 |
| 241 | 20231106 | 151800 | 198369823700 | 44300 | 44300 | 44350 | 44300 | 5122 |
| 242 | 20231106 | 151700 | 198142723900 | 44350 | 44300 | 44350 | 44300 | 3599 |
| 243 | 20231106 | 151600 | 197983188650 | 44350 | 44300 | 44400 | 44300 | 9618 |
| 244 | 20231106 | 151500 | 197556673950 | 44300 | 44350 | 44350 | 44300 | 3124 |
| 245 | 20231106 | 151400 | 197418176550 | 44350 | 44350 | 44350 | 44300 | 3645 |
| 246 | 20231106 | 151300 | 197256605150 | 44350 | 44300 | 44400 | 44300 | 12129 |
| 247 | 20231106 | 151200 | 196718732100 | 44350 | 44300 | 44400 | 44300 | 13782 |
| 248 | 20231106 | 151100 | 196107119650 | 44300 | 44350 | 44400 | 44300 | 10796 |
| 249 | 20231106 | 151000 | 195628398200 | 44350 | 44300 | 44350 | 44300 | 3969 |
| 250 | 20231106 | 150900 | 195452497300 | 44350 | 44350 | 44400 | 44300 | 5951 |
| 251 | 20231106 | 150800 | 195188515450 | 44350 | 44300 | 44400 | 44300 | 10130 |
| 252 | 20231106 | 150700 | 194739259850 | 44350 | 44350 | 44350 | 44300 | 3338 |
| 253 | 20231106 | 150600 | 194591266300 | 44350 | 44350 | 44400 | 44300 | 7373 |
| 254 | 20231106 | 150500 | 194264317400 | 44350 | 44350 | 44400 | 44300 | 6896 |
| 255 | 20231106 | 150400 | 193958495400 | 44300 | 44300 | 44350 | 44300 | 5009 |
| 256 | 20231106 | 150300 | 193736410800 | 44350 | 44300 | 44400 | 44300 | 6656 |
| 257 | 20231106 | 150200 | 193441269300 | 44350 | 44300 | 44350 | 44300 | 9364 |
| 258 | 20231106 | 150100 | 193026039550 | 44300 | 44300 | 44400 | 44300 | 10241 |
| 259 | 20231106 | 150000 | 192571694100 | 44350 | 44350 | 44350 | 44300 | 5362 |
| 260 | 20231106 | 145900 | 192333970850 | 44350 | 44300 | 44400 | 44300 | 6067 |
| 261 | 20231106 | 145800 | 192064923250 | 44300 | 44300 | 44350 | 44300 | 6071 |
| 262 | 20231106 | 145700 | 191795745000 | 44300 | 44300 | 44350 | 44250 | 7602 |
| 263 | 20231106 | 145600 | 191458881000 | 44300 | 44250 | 44350 | 44250 | 6189 |
| 264 | 20231106 | 145500 | 191184746100 | 44250 | 44250 | 44300 | 44250 | 6834 |
| 265 | 20231106 | 145400 | 190882029250 | 44250 | 44300 | 44300 | 44250 | 7367 |
| 266 | 20231106 | 145300 | 190555732100 | 44250 | 44250 | 44300 | 44250 | 8027 |
| 267 | 20231106 | 145200 | 190200323650 | 44300 | 44350 | 44350 | 44250 | 29622 |
| 268 | 20231106 | 145100 | 188888180450 | 44350 | 44350 | 44350 | 44300 | 3048 |
| 269 | 20231106 | 145000 | 188753052050 | 44350 | 44350 | 44350 | 44300 | 7754 |
| 270 | 20231106 | 144900 | 188409439850 | 44350 | 44350 | 44350 | 44300 | 2640 |
| 271 | 20231106 | 144800 | 188292388850 | 44350 | 44350 | 44400 | 44300 | 11321 |
| 272 | 20231106 | 144700 | 187790407550 | 44300 | 44300 | 44350 | 44300 | 6880 |
| 273 | 20231106 | 144600 | 187485318450 | 44350 | 44350 | 44350 | 44300 | 3437 |
| 274 | 20231106 | 144500 | 187332955150 | 44300 | 44250 | 44350 | 44250 | 7983 |
| 275 | 20231106 | 144400 | 186979242400 | 44250 | 44250 | 44300 | 44200 | 11345 |
| 276 | 20231106 | 144300 | 186476898150 | 44200 | 44350 | 44350 | 44150 | 33967 |
| 277 | 20231106 | 144200 | 184972979850 | 44350 | 44350 | 44400 | 44300 | 9411 |
| 278 | 20231106 | 144100 | 184555642650 | 44400 | 44450 | 44450 | 44400 | 10728 |
| 279 | 20231106 | 144000 | 184079191250 | 44400 | 44350 | 44450 | 44350 | 16494 |
| 280 | 20231106 | 143900 | 183346708700 | 44350 | 44350 | 44400 | 44300 | 6233 |
| 281 | 20231106 | 143800 | 183070306650 | 44350 | 44350 | 44350 | 44300 | 4670 |
| 282 | 20231106 | 143700 | 182863222100 | 44350 | 44300 | 44350 | 44250 | 5095 |
| 283 | 20231106 | 143600 | 182637430050 | 44300 | 44300 | 44300 | 44200 | 11440 |
| 284 | 20231106 | 143500 | 182130976800 | 44250 | 44200 | 44300 | 44150 | 13757 |
| 285 | 20231106 | 143400 | 181522834050 | 44200 | 44200 | 44200 | 44150 | 8759 |
| 286 | 20231106 | 143300 | 181135755850 | 44200 | 44200 | 44300 | 44200 | 3909 |
| 287 | 20231106 | 143200 | 180962812400 | 44250 | 44150 | 44250 | 44150 | 4750 |
| 288 | 20231106 | 143100 | 180752878150 | 44200 | 44200 | 44200 | 44150 | 4163 |
| 289 | 20231106 | 143000 | 180568911850 | 44200 | 44250 | 44250 | 44150 | 7653 |
| 290 | 20231106 | 142900 | 180230613200 | 44200 | 44200 | 44250 | 44100 | 13891 |
| 291 | 20231106 | 142800 | 179617096550 | 44200 | 44300 | 44300 | 44150 | 13358 |
| 292 | 20231106 | 142700 | 179026506150 | 44250 | 44250 | 44350 | 44200 | 9960 |
| 293 | 20231106 | 142600 | 178585549200 | 44300 | 44450 | 44450 | 44250 | 13542 |
| 294 | 20231106 | 142500 | 177984798150 | 44400 | 44400 | 44450 | 44350 | 14645 |
| 295 | 20231106 | 142400 | 177334441450 | 44400 | 44450 | 44500 | 44350 | 22420 |
| 296 | 20231106 | 142300 | 176338071700 | 44450 | 44400 | 44500 | 44400 | 27557 |
| 297 | 20231106 | 142200 | 175113164000 | 44400 | 44200 | 44450 | 44150 | 78836 |
| 298 | 20231106 | 142100 | 171620791900 | 44200 | 44150 | 44200 | 44100 | 13412 |
| 299 | 20231106 | 142000 | 171028429600 | 44150 | 44150 | 44150 | 44100 | 17430 |
| 300 | 20231106 | 141900 | 170259043250 | 44100 | 44100 | 44150 | 44050 | 21379 |
| 301 | 20231106 | 141800 | 169316195100 | 44050 | 44000 | 44100 | 43950 | 34218 |
| 302 | 20231106 | 141700 | 167809701100 | 43950 | 43900 | 44000 | 43900 | 10382 |
| 303 | 20231106 | 141600 | 167353233700 | 43900 | 43900 | 43950 | 43900 | 3655 |
| 304 | 20231106 | 141500 | 167192696450 | 43950 | 43850 | 43950 | 43850 | 10582 |
| 305 | 20231106 | 141400 | 166727971650 | 43850 | 43900 | 43900 | 43850 | 3912 |
| 306 | 20231106 | 141300 | 166556314850 | 43900 | 43900 | 43900 | 43850 | 5672 |
| 307 | 20231106 | 141200 | 166307391150 | 43900 | 43850 | 43900 | 43850 | 2528 |
| 308 | 20231106 | 141100 | 166196428200 | 43850 | 43900 | 43900 | 43850 | 2781 |
| 309 | 20231106 | 141000 | 166074373800 | 43900 | 43950 | 43950 | 43850 | 8348 |
| 310 | 20231106 | 140900 | 165707884600 | 43950 | 43950 | 43950 | 43900 | 3259 |
| 311 | 20231106 | 140800 | 165564718350 | 43900 | 43950 | 43950 | 43900 | 2694 |
| 312 | 20231106 | 140700 | 165446416500 | 43950 | 43900 | 43950 | 43900 | 1178 |
| 313 | 20231106 | 140600 | 165394675100 | 43950 | 43900 | 43950 | 43900 | 1850 |
| 314 | 20231106 | 140500 | 165313427400 | 43900 | 43900 | 43950 | 43850 | 4853 |
| 315 | 20231106 | 140400 | 165100380350 | 43900 | 43900 | 43950 | 43850 | 11100 |
| 316 | 20231106 | 140300 | 164613092550 | 43900 | 43900 | 43900 | 43850 | 2421 |
| 317 | 20231106 | 140200 | 164506832800 | 43850 | 43850 | 43900 | 43850 | 2144 |
| 318 | 20231106 | 140100 | 164412748100 | 43900 | 43900 | 43900 | 43850 | 2614 |
| 319 | 20231106 | 140000 | 164298079200 | 43900 | 43900 | 43900 | 43850 | 2996 |
| 320 | 20231106 | 135900 | 164166612950 | 43900 | 43900 | 43900 | 43850 | 2736 |
| 321 | 20231106 | 135800 | 164046549400 | 43900 | 43850 | 43900 | 43800 | 4988 |
| 322 | 20231106 | 135700 | 163827768000 | 43800 | 43700 | 43800 | 43700 | 12036 |
| 323 | 20231106 | 135600 | 163301041100 | 43750 | 43700 | 43750 | 43700 | 2239 |
| 324 | 20231106 | 135500 | 163203132400 | 43750 | 43800 | 43800 | 43700 | 7445 |
| 325 | 20231106 | 135400 | 162877404550 | 43800 | 43800 | 43800 | 43750 | 2951 |
| 326 | 20231106 | 135300 | 162748193050 | 43800 | 43750 | 43800 | 43750 | 1538 |
| 327 | 20231106 | 135200 | 162680840700 | 43750 | 43800 | 43800 | 43750 | 1937 |
| 328 | 20231106 | 135100 | 162596036500 | 43750 | 43750 | 43800 | 43700 | 3695 |
| 329 | 20231106 | 135000 | 162434321550 | 43750 | 43700 | 43750 | 43700 | 7021 |
| 330 | 20231106 | 134900 | 162127196950 | 43750 | 43800 | 43850 | 43700 | 10153 |
| 331 | 20231106 | 134800 | 161682856450 | 43800 | 43850 | 43900 | 43750 | 7736 |
| 332 | 20231106 | 134700 | 161343842050 | 43900 | 43900 | 43900 | 43850 | 3119 |
| 333 | 20231106 | 134600 | 161206998750 | 43850 | 43900 | 43950 | 43850 | 4349 |
| 334 | 20231106 | 134500 | 161016065150 | 43900 | 43900 | 43950 | 43900 | 6384 |
| 335 | 20231106 | 134400 | 160735755250 | 43950 | 43950 | 43950 | 43900 | 2304 |
| 336 | 20231106 | 134300 | 160634543350 | 43950 | 43950 | 43950 | 43900 | 1604 |
| 337 | 20231106 | 134200 | 160564082600 | 43950 | 43850 | 43950 | 43850 | 6343 |
| 338 | 20231106 | 134100 | 160285611300 | 43900 | 43900 | 43900 | 43850 | 2000 |
| 339 | 20231106 | 134000 | 160197820200 | 43850 | 43850 | 43900 | 43850 | 1924 |
| 340 | 20231106 | 133900 | 160113386500 | 43900 | 43800 | 43900 | 43800 | 4547 |
| 341 | 20231106 | 133800 | 159913962200 | 43800 | 43800 | 43850 | 43800 | 3871 |
| 342 | 20231106 | 133700 | 159744372150 | 43800 | 43750 | 43850 | 43750 | 10673 |
| 343 | 20231106 | 133600 | 159276878950 | 43800 | 43800 | 43800 | 43750 | 2304 |
| 344 | 20231106 | 133500 | 159175999500 | 43800 | 43750 | 43800 | 43750 | 3250 |
| 345 | 20231106 | 133400 | 159033733900 | 43750 | 43800 | 43800 | 43750 | 5019 |
| 346 | 20231106 | 133300 | 158814042550 | 43800 | 43800 | 43850 | 43750 | 3214 |
| 347 | 20231106 | 133200 | 158673274850 | 43850 | 43850 | 43850 | 43800 | 6232 |
| 348 | 20231106 | 133100 | 158400232600 | 43850 | 43850 | 43850 | 43800 | 2236 |
| 349 | 20231106 | 133000 | 158302239900 | 43800 | 43800 | 43850 | 43800 | 1660 |
| 350 | 20231106 | 132900 | 158229479150 | 43850 | 43850 | 43850 | 43800 | 2074 |
| 351 | 20231106 | 132800 | 158138595700 | 43850 | 43850 | 43850 | 43800 | 3212 |
| 352 | 20231106 | 132700 | 157997812850 | 43850 | 43800 | 43850 | 43750 | 2288 |
| 353 | 20231106 | 132600 | 157897560500 | 43800 | 43800 | 43850 | 43800 | 3900 |
| 354 | 20231106 | 132500 | 157726706600 | 43800 | 43800 | 43850 | 43800 | 7722 |
| 355 | 20231106 | 132400 | 157388434800 | 43850 | 43900 | 43900 | 43800 | 4159 |
| 356 | 20231106 | 132300 | 157206057950 | 43850 | 43900 | 43950 | 43850 | 3444 |
| 357 | 20231106 | 132200 | 157054917900 | 43950 | 44050 | 44050 | 43850 | 33799 |
| 358 | 20231106 | 132100 | 155568688450 | 44050 | 44050 | 44050 | 44000 | 3290 |
| 359 | 20231106 | 132000 | 155423816750 | 44000 | 44050 | 44050 | 44000 | 3280 |
| 360 | 20231106 | 131900 | 155279391200 | 44050 | 43950 | 44050 | 43950 | 19774 |
| 361 | 20231106 | 131800 | 154409374350 | 44000 | 44000 | 44000 | 43950 | 3656 |
| 362 | 20231106 | 131700 | 154248562600 | 43950 | 43950 | 44000 | 43950 | 2989 |
| 363 | 20231106 | 131600 | 154117132150 | 44000 | 44000 | 44000 | 43950 | 2473 |
| 364 | 20231106 | 131500 | 154008356550 | 43950 | 43950 | 44000 | 43950 | 2968 |
| 365 | 20231106 | 131400 | 153877837550 | 44000 | 43900 | 44000 | 43900 | 8084 |
| 366 | 20231106 | 131300 | 153522578300 | 43900 | 43900 | 43950 | 43900 | 2556 |
| 367 | 20231106 | 131200 | 153410311250 | 43900 | 43900 | 43900 | 43850 | 5606 |
| 368 | 20231106 | 131100 | 153164232600 | 43900 | 43950 | 44000 | 43850 | 20910 |
| 369 | 20231106 | 131000 | 152245498800 | 43950 | 43950 | 44000 | 43950 | 3887 |
| 370 | 20231106 | 130900 | 152074568600 | 44000 | 44000 | 44000 | 43950 | 4950 |
| 371 | 20231106 | 130800 | 151856884150 | 44000 | 43950 | 44000 | 43950 | 5314 |
| 372 | 20231106 | 130700 | 151623159150 | 44000 | 44000 | 44000 | 43950 | 7781 |
| 373 | 20231106 | 130600 | 151280977300 | 44000 | 44000 | 44000 | 43900 | 16463 |
| 374 | 20231106 | 130500 | 150557276350 | 44000 | 43900 | 44000 | 43900 | 22768 |
| 375 | 20231106 | 130400 | 149556229750 | 43950 | 43900 | 43950 | 43850 | 8103 |
| 376 | 20231106 | 130300 | 149200451800 | 43900 | 43800 | 43900 | 43800 | 13291 |
| 377 | 20231106 | 130200 | 148617289550 | 43800 | 43850 | 43850 | 43800 | 4460 |
| 378 | 20231106 | 130100 | 148421788050 | 43850 | 43800 | 43850 | 43800 | 2302 |
| 379 | 20231106 | 130000 | 148320925850 | 43850 | 43800 | 43850 | 43750 | 12585 |
| 380 | 20231106 | 125900 | 147769728800 | 43800 | 43750 | 43800 | 43700 | 6073 |
| 381 | 20231106 | 125800 | 147503977250 | 43700 | 43750 | 43750 | 43700 | 2567 |
| 382 | 20231106 | 125700 | 147391746350 | 43750 | 43700 | 43750 | 43650 | 8465 |
| 383 | 20231106 | 125600 | 147021785000 | 43650 | 43650 | 43700 | 43650 | 1243 |
| 384 | 20231106 | 125500 | 146967493900 | 43700 | 43650 | 43700 | 43600 | 4532 |
| 385 | 20231106 | 125400 | 146769606350 | 43650 | 43650 | 43650 | 43600 | 1996 |
| 386 | 20231106 | 125300 | 146682537700 | 43600 | 43600 | 43650 | 43600 | 3207 |
| 387 | 20231106 | 125200 | 146542672950 | 43650 | 43650 | 43650 | 43600 | 1134 |
| 388 | 20231106 | 125100 | 146493198350 | 43600 | 43650 | 43650 | 43550 | 18411 |
| 389 | 20231106 | 125000 | 145690462400 | 43600 | 43700 | 43700 | 43600 | 5482 |
| 390 | 20231106 | 124900 | 145451196400 | 43700 | 43700 | 43700 | 43650 | 4108 |
| 391 | 20231106 | 124800 | 145271820200 | 43700 | 43700 | 43700 | 43650 | 2828 |
| 392 | 20231106 | 124700 | 145148248150 | 43700 | 43700 | 43700 | 43650 | 3246 |
| 393 | 20231106 | 124600 | 145006445500 | 43700 | 43700 | 43750 | 43650 | 9670 |
| 394 | 20231106 | 124500 | 144583865350 | 43700 | 43700 | 43700 | 43650 | 3262 |
| 395 | 20231106 | 124400 | 144441319750 | 43700 | 43700 | 43700 | 43650 | 2924 |
| 396 | 20231106 | 124300 | 144313549450 | 43700 | 43700 | 43700 | 43650 | 1112 |
| 397 | 20231106 | 124200 | 144264959500 | 43700 | 43650 | 43700 | 43600 | 2127 |
| 398 | 20231106 | 124100 | 144172095800 | 43650 | 43650 | 43700 | 43600 | 4439 |
| 399 | 20231106 | 124000 | 143978338200 | 43650 | 43650 | 43650 | 43600 | 3193 |
| 400 | 20231106 | 123900 | 143838993600 | 43600 | 43650 | 43650 | 43600 | 832 |
| 401 | 20231106 | 123800 | 143802686100 | 43600 | 43650 | 43650 | 43600 | 2674 |
| 402 | 20231106 | 123700 | 143686000050 | 43650 | 43650 | 43650 | 43600 | 1442 |
| 403 | 20231106 | 123600 | 143623100600 | 43600 | 43600 | 43650 | 43600 | 2906 |
| 404 | 20231106 | 123500 | 143496271300 | 43650 | 43650 | 43650 | 43600 | 2783 |
| 405 | 20231106 | 123400 | 143374814950 | 43650 | 43550 | 43650 | 43550 | 10252 |
| 406 | 20231106 | 123300 | 142927605250 | 43600 | 43500 | 43600 | 43500 | 2621 |
| 407 | 20231106 | 123200 | 142813438600 | 43550 | 43450 | 43550 | 43450 | 6599 |
| 408 | 20231106 | 123100 | 142526466550 | 43500 | 43500 | 43500 | 43450 | 1655 |
| 409 | 20231106 | 123000 | 142454532050 | 43450 | 43500 | 43550 | 43450 | 3007 |
| 410 | 20231106 | 122900 | 142323750450 | 43500 | 43450 | 43500 | 43450 | 2341 |
| 411 | 20231106 | 122800 | 142221967950 | 43450 | 43550 | 43550 | 43450 | 3215 |
| 412 | 20231106 | 122700 | 142082080950 | 43550 | 43450 | 43550 | 43450 | 5128 |
| 413 | 20231106 | 122600 | 141859021150 | 43450 | 43500 | 43550 | 43450 | 5719 |
| 414 | 20231106 | 122500 | 141610286750 | 43550 | 43500 | 43550 | 43500 | 2359 |
| 415 | 20231106 | 122400 | 141507615950 | 43550 | 43500 | 43550 | 43450 | 4976 |
| 416 | 20231106 | 122300 | 141291132350 | 43450 | 43500 | 43500 | 43450 | 4034 |
| 417 | 20231106 | 122200 | 141115793250 | 43450 | 43450 | 43500 | 43400 | 3756 |
| 418 | 20231106 | 122100 | 140952592700 | 43400 | 43400 | 43450 | 43350 | 3074 |
| 419 | 20231106 | 122000 | 140819175000 | 43350 | 43400 | 43400 | 43350 | 5482 |
| 420 | 20231106 | 121900 | 140581514700 | 43400 | 43400 | 43450 | 43350 | 5591 |
| 421 | 20231106 | 121800 | 140338861750 | 43450 | 43400 | 43500 | 43400 | 3042 |
| 422 | 20231106 | 121700 | 140206743350 | 43450 | 43500 | 43550 | 43400 | 26344 |
| 423 | 20231106 | 121600 | 139061340400 | 43500 | 43500 | 43550 | 43500 | 1745 |
| 424 | 20231106 | 121500 | 138985411900 | 43550 | 43600 | 43600 | 43500 | 3700 |
| 425 | 20231106 | 121400 | 138824278000 | 43550 | 43550 | 43600 | 43550 | 2275 |
| 426 | 20231106 | 121300 | 138725136750 | 43600 | 43550 | 43600 | 43500 | 4583 |
| 427 | 20231106 | 121200 | 138525534050 | 43550 | 43600 | 43600 | 43500 | 4387 |
| 428 | 20231106 | 121100 | 138334480300 | 43600 | 43500 | 43600 | 43500 | 10120 |
| 429 | 20231106 | 121000 | 137893753800 | 43500 | 43550 | 43550 | 43500 | 2710 |
| 430 | 20231106 | 120900 | 137775809600 | 43500 | 43500 | 43550 | 43500 | 3364 |
| 431 | 20231106 | 120800 | 137629451950 | 43550 | 43500 | 43600 | 43500 | 9069 |
| 432 | 20231106 | 120700 | 137234648750 | 43450 | 43550 | 43550 | 43450 | 5616 |
| 433 | 20231106 | 120600 | 136990341100 | 43550 | 43550 | 43600 | 43500 | 4146 |
| 434 | 20231106 | 120500 | 136809764900 | 43600 | 43600 | 43600 | 43550 | 4869 |
| 435 | 20231106 | 120400 | 136597646650 | 43500 | 43600 | 43600 | 43500 | 8378 |
| 436 | 20231106 | 120300 | 136232869400 | 43600 | 43650 | 43700 | 43550 | 11237 |
| 437 | 20231106 | 120200 | 135742651050 | 43700 | 43750 | 43750 | 43650 | 7509 |
| 438 | 20231106 | 120100 | 135414514750 | 43750 | 43800 | 43800 | 43700 | 4351 |
| 439 | 20231106 | 120000 | 135224127400 | 43800 | 43750 | 43800 | 43700 | 2103 |
| 440 | 20231106 | 115900 | 135132059000 | 43750 | 43800 | 43800 | 43700 | 4949 |
| 441 | 20231106 | 115800 | 134915486900 | 43800 | 43750 | 43800 | 43700 | 7113 |
| 442 | 20231106 | 115700 | 134604221250 | 43750 | 43750 | 43750 | 43700 | 2135 |
| 443 | 20231106 | 115600 | 134510886500 | 43700 | 43700 | 43750 | 43700 | 1810 |
| 444 | 20231106 | 115500 | 134431729600 | 43750 | 43800 | 43800 | 43700 | 3047 |
| 445 | 20231106 | 115400 | 134298402300 | 43750 | 43800 | 43800 | 43700 | 6160 |
| 446 | 20231106 | 115300 | 134028870900 | 43800 | 43800 | 43800 | 43750 | 2023 |
| 447 | 20231106 | 115200 | 133940315700 | 43750 | 43750 | 43800 | 43700 | 3580 |
| 448 | 20231106 | 115100 | 133783726500 | 43750 | 43750 | 43800 | 43700 | 5517 |
| 449 | 20231106 | 115000 | 133542381400 | 43750 | 43750 | 43800 | 43700 | 2696 |
| 450 | 20231106 | 114900 | 133424463800 | 43800 | 43700 | 43800 | 43700 | 5045 |
| 451 | 20231106 | 114800 | 133203760200 | 43700 | 43700 | 43750 | 43650 | 4069 |
| 452 | 20231106 | 114700 | 133025933500 | 43700 | 43700 | 43750 | 43650 | 6395 |
| 453 | 20231106 | 114600 | 132746514100 | 43750 | 43700 | 43750 | 43700 | 2246 |
| 454 | 20231106 | 114500 | 132648283700 | 43700 | 43650 | 43750 | 43650 | 7846 |
| 455 | 20231106 | 114400 | 132305441450 | 43700 | 43700 | 43700 | 43650 | 2612 |
| 456 | 20231106 | 114300 | 132191326450 | 43700 | 43700 | 43700 | 43650 | 2436 |
| 457 | 20231106 | 114200 | 132084886500 | 43700 | 43650 | 43750 | 43600 | 13771 |
| 458 | 20231106 | 114100 | 131483307350 | 43650 | 43550 | 43650 | 43550 | 5788 |
| 459 | 20231106 | 114000 | 131230967950 | 43550 | 43550 | 43600 | 43500 | 5273 |
| 460 | 20231106 | 113900 | 131001395900 | 43500 | 43550 | 43550 | 43500 | 5357 |
| 461 | 20231106 | 113800 | 130768211700 | 43500 | 43550 | 43600 | 43500 | 4399 |
| 462 | 20231106 | 113700 | 130576556000 | 43600 | 43550 | 43600 | 43500 | 2845 |
| 463 | 20231106 | 113600 | 130452677150 | 43500 | 43600 | 43600 | 43500 | 8668 |
| 464 | 20231106 | 113500 | 130075264550 | 43600 | 43600 | 43600 | 43550 | 2638 |
| 465 | 20231106 | 113400 | 129960303000 | 43600 | 43600 | 43650 | 43500 | 2973 |
| 466 | 20231106 | 113300 | 129830754800 | 43600 | 43550 | 43650 | 43550 | 6543 |
| 467 | 20231106 | 113200 | 129545472150 | 43600 | 43600 | 43600 | 43550 | 9434 |
| 468 | 20231106 | 113100 | 129134584150 | 43550 | 43600 | 43650 | 43550 | 4249 |
| 469 | 20231106 | 113000 | 128949385700 | 43600 | 43600 | 43600 | 43550 | 5418 |
| 470 | 20231106 | 112900 | 128713200250 | 43600 | 43500 | 43600 | 43500 | 5518 |
| 471 | 20231106 | 112800 | 128472879000 | 43550 | 43550 | 43550 | 43500 | 2636 |
| 472 | 20231106 | 112700 | 128358133600 | 43500 | 43550 | 43650 | 43500 | 5424 |
| 473 | 20231106 | 112600 | 128121816300 | 43550 | 43600 | 43700 | 43500 | 28015 |
| 474 | 20231106 | 112500 | 126900741350 | 43650 | 43700 | 43700 | 43600 | 4149 |
| 475 | 20231106 | 112400 | 126719607500 | 43700 | 43650 | 43750 | 43600 | 12132 |
| 476 | 20231106 | 112300 | 126189796850 | 43600 | 43750 | 43800 | 43550 | 10523 |
| 477 | 20231106 | 112200 | 125730141100 | 43750 | 43700 | 43800 | 43650 | 14235 |
| 478 | 20231106 | 112100 | 125107835900 | 43700 | 43750 | 43800 | 43500 | 21959 |
| 479 | 20231106 | 112000 | 124150181550 | 43750 | 43900 | 43900 | 43700 | 23089 |
| 480 | 20231106 | 111900 | 123138599800 | 43900 | 43900 | 43950 | 43850 | 6448 |
| 481 | 20231106 | 111800 | 122855513200 | 43900 | 44000 | 44000 | 43850 | 16382 |
| 482 | 20231106 | 111700 | 122135936850 | 43950 | 44000 | 44000 | 43850 | 33657 |
| 483 | 20231106 | 111600 | 120656139500 | 44000 | 43950 | 44000 | 43900 | 18177 |
| 484 | 20231106 | 111500 | 119857110000 | 43950 | 43850 | 43950 | 43850 | 14429 |
| 485 | 20231106 | 111400 | 119223579300 | 43850 | 43900 | 43900 | 43850 | 4474 |
| 486 | 20231106 | 111300 | 119027233150 | 43900 | 43900 | 43900 | 43850 | 3874 |
| 487 | 20231106 | 111200 | 118857274100 | 43900 | 43900 | 43900 | 43800 | 14594 |
| 488 | 20231106 | 111100 | 118217212600 | 43900 | 43850 | 43950 | 43850 | 10124 |
| 489 | 20231106 | 111000 | 117772811300 | 43850 | 43850 | 43850 | 43750 | 8470 |
| 490 | 20231106 | 110900 | 117401648050 | 43850 | 43900 | 43950 | 43800 | 18245 |
| 491 | 20231106 | 110800 | 116601416150 | 43950 | 43900 | 43950 | 43800 | 34136 |
| 492 | 20231106 | 110700 | 115103825200 | 43900 | 43850 | 43900 | 43800 | 32613 |
| 493 | 20231106 | 110600 | 113673285550 | 43850 | 43750 | 43850 | 43750 | 28391 |
| 494 | 20231106 | 110500 | 112429979950 | 43800 | 43650 | 43800 | 43650 | 26671 |
| 495 | 20231106 | 110400 | 111263246950 | 43700 | 43550 | 43700 | 43450 | 30990 |
| 496 | 20231106 | 110300 | 109911823450 | 43500 | 43450 | 43550 | 43450 | 7767 |
| 497 | 20231106 | 110200 | 109573965400 | 43500 | 43450 | 43500 | 43400 | 3964 |
| 498 | 20231106 | 110100 | 109401708000 | 43450 | 43550 | 43550 | 43400 | 11492 |
| 499 | 20231106 | 110000 | 108901881300 | 43500 | 43500 | 43550 | 43450 | 8066 |
| 500 | 20231106 | 105900 | 108551097450 | 43450 | 43500 | 43500 | 43400 | 4151 |
| 501 | 20231106 | 105800 | 108370718600 | 43500 | 43450 | 43500 | 43400 | 5881 |
| 502 | 20231106 | 105700 | 108115141550 | 43500 | 43400 | 43500 | 43400 | 4989 |
| 503 | 20231106 | 105600 | 107898401700 | 43450 | 43450 | 43450 | 43350 | 14623 |
| 504 | 20231106 | 105500 | 107264033700 | 43450 | 43500 | 43500 | 43400 | 2968 |
| 505 | 20231106 | 105400 | 107135021300 | 43450 | 43500 | 43550 | 43400 | 9218 |
| 506 | 20231106 | 105300 | 106734485300 | 43500 | 43450 | 43550 | 43400 | 28754 |
| 507 | 20231106 | 105200 | 105484155500 | 43450 | 43450 | 43450 | 43350 | 16924 |
| 508 | 20231106 | 105100 | 104749609100 | 43450 | 43400 | 43450 | 43400 | 3824 |
| 509 | 20231106 | 105000 | 104583531150 | 43400 | 43400 | 43450 | 43400 | 4236 |
| 510 | 20231106 | 104900 | 104399630450 | 43450 | 43450 | 43450 | 43400 | 6668 |
| 511 | 20231106 | 104800 | 104110040300 | 43400 | 43350 | 43450 | 43350 | 9629 |
| 512 | 20231106 | 104700 | 103692157650 | 43350 | 43350 | 43400 | 43300 | 9469 |
| 513 | 20231106 | 104600 | 103281688300 | 43350 | 43350 | 43350 | 43300 | 5073 |
| 514 | 20231106 | 104500 | 103061964350 | 43350 | 43300 | 43350 | 43250 | 5742 |
| 515 | 20231106 | 104400 | 102813291200 | 43250 | 43300 | 43350 | 43200 | 7625 |
| 516 | 20231106 | 104300 | 102483289000 | 43350 | 43250 | 43350 | 43200 | 6630 |
| 517 | 20231106 | 104200 | 102196377750 | 43250 | 43200 | 43250 | 43150 | 5271 |
| 518 | 20231106 | 104100 | 101968581200 | 43200 | 43150 | 43200 | 43150 | 6102 |
| 519 | 20231106 | 104000 | 101705205200 | 43150 | 43150 | 43200 | 43100 | 5169 |
| 520 | 20231106 | 103900 | 101482174350 | 43100 | 43150 | 43150 | 43100 | 2517 |
| 521 | 20231106 | 103800 | 101373625300 | 43150 | 43100 | 43200 | 43050 | 7699 |
| 522 | 20231106 | 103700 | 101041518000 | 43100 | 43100 | 43100 | 43050 | 1340 |
| 523 | 20231106 | 103600 | 100983778700 | 43100 | 43100 | 43100 | 43050 | 3113 |
| 524 | 20231106 | 103500 | 100849637850 | 43150 | 43100 | 43150 | 43050 | 3476 |
| 525 | 20231106 | 103400 | 100699857700 | 43100 | 43150 | 43200 | 43100 | 6915 |
| 526 | 20231106 | 103300 | 100401672950 | 43150 | 43200 | 43200 | 43150 | 8476 |
| 527 | 20231106 | 103200 | 100035523550 | 43150 | 43200 | 43200 | 43150 | 2362 |
| 528 | 20231106 | 103100 | 99933567950 | 43150 | 43250 | 43300 | 43150 | 10061 |
| 529 | 20231106 | 103000 | 99498678000 | 43250 | 43350 | 43350 | 43250 | 6729 |
| 530 | 20231106 | 102900 | 99207175950 | 43350 | 43400 | 43400 | 43300 | 4479 |
| 531 | 20231106 | 102800 | 99013017500 | 43350 | 43300 | 43400 | 43300 | 3335 |
| 532 | 20231106 | 102700 | 98868457150 | 43300 | 43400 | 43400 | 43300 | 5261 |
| 533 | 20231106 | 102600 | 98640307700 | 43400 | 43250 | 43400 | 43200 | 13818 |
| 534 | 20231106 | 102500 | 98041647000 | 43250 | 43200 | 43250 | 43150 | 7130 |
| 535 | 20231106 | 102400 | 97733758350 | 43200 | 43150 | 43200 | 43100 | 4270 |
| 536 | 20231106 | 102300 | 97549541350 | 43150 | 43100 | 43150 | 43000 | 8253 |
| 537 | 20231106 | 102200 | 97194039550 | 43100 | 42950 | 43100 | 42900 | 13227 |
| 538 | 20231106 | 102100 | 96625606150 | 43000 | 43000 | 43000 | 42950 | 3116 |
| 539 | 20231106 | 102000 | 96491669750 | 43000 | 42900 | 43000 | 42900 | 3835 |
| 540 | 20231106 | 101900 | 96326926700 | 42950 | 43050 | 43050 | 42900 | 6041 |
| 541 | 20231106 | 101800 | 96067396100 | 43050 | 42850 | 43050 | 42850 | 10077 |
| 542 | 20231106 | 101700 | 95634728750 | 42850 | 42900 | 42950 | 42800 | 15495 |
| 543 | 20231106 | 101600 | 94970491350 | 42900 | 42850 | 42950 | 42850 | 5258 |
| 544 | 20231106 | 101500 | 94744957200 | 42850 | 42950 | 43000 | 42800 | 14871 |
| 545 | 20231106 | 101400 | 94107330400 | 42950 | 43050 | 43100 | 42950 | 10546 |
| 546 | 20231106 | 101300 | 93653779800 | 43050 | 43000 | 43150 | 43000 | 6793 |
| 547 | 20231106 | 101200 | 93361171400 | 43050 | 43050 | 43100 | 43000 | 8906 |
| 548 | 20231106 | 101100 | 92977984500 | 43100 | 43050 | 43150 | 43050 | 15487 |
| 549 | 20231106 | 101000 | 92310713200 | 43100 | 43100 | 43150 | 43000 | 6361 |
| 550 | 20231106 | 100900 | 92036753000 | 43100 | 43200 | 43250 | 43050 | 16652 |
| 551 | 20231106 | 100800 | 91318766800 | 43200 | 43300 | 43350 | 43150 | 14062 |
| 552 | 20231106 | 100700 | 90710465550 | 43300 | 43500 | 43550 | 43300 | 11444 |
| 553 | 20231106 | 100600 | 90213746450 | 43500 | 43450 | 43550 | 43450 | 15698 |
| 554 | 20231106 | 100500 | 89530927950 | 43450 | 43400 | 43500 | 43350 | 11273 |
| 555 | 20231106 | 100400 | 89041459150 | 43400 | 43550 | 43550 | 43350 | 18442 |
| 556 | 20231106 | 100300 | 88240140300 | 43500 | 43450 | 43550 | 43450 | 19453 |
| 557 | 20231106 | 100200 | 87394198250 | 43450 | 43450 | 43500 | 43400 | 30380 |
| 558 | 20231106 | 100100 | 86074045650 | 43400 | 43300 | 43450 | 43300 | 23993 |
| 559 | 20231106 | 100000 | 85033169300 | 43300 | 43350 | 43400 | 43250 | 20477 |
| 560 | 20231106 | 095900 | 84146011600 | 43350 | 43250 | 43350 | 43200 | 14463 |
| 561 | 20231106 | 095800 | 83519879200 | 43200 | 43200 | 43250 | 43150 | 11161 |
| 562 | 20231106 | 095700 | 83037580500 | 43200 | 43150 | 43250 | 43150 | 14610 |
| 563 | 20231106 | 095600 | 82406372900 | 43150 | 43100 | 43200 | 43100 | 11970 |
| 564 | 20231106 | 095500 | 81889934350 | 43100 | 43050 | 43150 | 43000 | 11467 |
| 565 | 20231106 | 095400 | 81396132100 | 43000 | 43100 | 43100 | 42950 | 23780 |
| 566 | 20231106 | 095300 | 80373413200 | 43050 | 43000 | 43100 | 42950 | 26340 |
| 567 | 20231106 | 095200 | 79240034750 | 42950 | 42900 | 43000 | 42850 | 14710 |
| 568 | 20231106 | 095100 | 78608635750 | 42850 | 42850 | 42900 | 42800 | 5929 |
| 569 | 20231106 | 095000 | 78354544950 | 42850 | 42900 | 42900 | 42850 | 12305 |
| 570 | 20231106 | 094900 | 77826934550 | 42950 | 42950 | 42950 | 42900 | 2505 |
| 571 | 20231106 | 094800 | 77719369900 | 42900 | 42950 | 43000 | 42900 | 30978 |
| 572 | 20231106 | 094700 | 76388766700 | 42950 | 42900 | 42950 | 42900 | 13694 |
| 573 | 20231106 | 094600 | 75800909150 | 42950 | 42800 | 42950 | 42750 | 20353 |
| 574 | 20231106 | 094500 | 74928786050 | 42800 | 42700 | 42800 | 42700 | 5855 |
| 575 | 20231106 | 094400 | 74678412300 | 42700 | 42850 | 42900 | 42700 | 13911 |
| 576 | 20231106 | 094300 | 74082878850 | 42850 | 42850 | 42900 | 42800 | 9389 |
| 577 | 20231106 | 094200 | 73680601950 | 42850 | 42750 | 42850 | 42700 | 7359 |
| 578 | 20231106 | 094100 | 73365770700 | 42750 | 42750 | 42750 | 42650 | 3243 |
| 579 | 20231106 | 094000 | 73227255000 | 42700 | 42750 | 42800 | 42650 | 12459 |
| 580 | 20231106 | 093900 | 72694952400 | 42800 | 42700 | 42800 | 42700 | 4316 |
| 581 | 20231106 | 093800 | 72510484300 | 42700 | 42800 | 42850 | 42700 | 6894 |
| 582 | 20231106 | 093700 | 72215747750 | 42800 | 42650 | 42900 | 42600 | 16701 |
| 583 | 20231106 | 093600 | 71501762250 | 42700 | 42700 | 42700 | 42550 | 13262 |
| 584 | 20231106 | 093500 | 70936586350 | 42700 | 42700 | 42700 | 42650 | 6854 |
| 585 | 20231106 | 093400 | 70644079900 | 42700 | 42650 | 42700 | 42650 | 5738 |
| 586 | 20231106 | 093300 | 70399236650 | 42650 | 42550 | 42650 | 42500 | 16770 |
| 587 | 20231106 | 093200 | 69685051550 | 42550 | 42500 | 42550 | 42500 | 4410 |
| 588 | 20231106 | 093100 | 69497539850 | 42550 | 42350 | 42550 | 42300 | 33589 |
| 589 | 20231106 | 093000 | 68071938500 | 42400 | 42550 | 42600 | 42400 | 25586 |
| 590 | 20231106 | 092900 | 66985399500 | 42600 | 42600 | 42600 | 42550 | 13301 |
| 591 | 20231106 | 092800 | 66419016000 | 42550 | 42550 | 42600 | 42500 | 13220 |
| 592 | 20231106 | 092700 | 65856788600 | 42500 | 42550 | 42600 | 42500 | 30381 |
| 593 | 20231106 | 092600 | 64564896450 | 42600 | 42750 | 42800 | 42550 | 28721 |
| 594 | 20231106 | 092500 | 63339103950 | 42800 | 42800 | 42850 | 42750 | 5223 |
| 595 | 20231106 | 092400 | 63115517650 | 42800 | 42750 | 42900 | 42650 | 15210 |
| 596 | 20231106 | 092300 | 62465644800 | 42750 | 42750 | 42850 | 42700 | 17438 |
| 597 | 20231106 | 092200 | 61719814050 | 42750 | 42900 | 42950 | 42700 | 21019 |
| 598 | 20231106 | 092100 | 60819962800 | 42950 | 42750 | 42950 | 42700 | 18727 |
| 599 | 20231106 | 092000 | 60017701600 | 42700 | 42700 | 42750 | 42550 | 54209 |
| 600 | 20231106 | 091900 | 57707388000 | 42700 | 42650 | 42750 | 42600 | 23595 |
| 601 | 20231106 | 091800 | 56700557100 | 42700 | 43000 | 43050 | 42650 | 47970 |
| 602 | 20231106 | 091700 | 54647745300 | 43000 | 43000 | 43200 | 42950 | 17236 |
| 603 | 20231106 | 091600 | 53905495400 | 43000 | 43050 | 43100 | 42900 | 34257 |
| 604 | 20231106 | 091500 | 52431904750 | 43000 | 43200 | 43250 | 42900 | 69318 |
| 605 | 20231106 | 091400 | 49446272900 | 43200 | 43350 | 43450 | 43200 | 29599 |
| 606 | 20231106 | 091300 | 48164942950 | 43400 | 43750 | 43800 | 43350 | 55937 |
| 607 | 20231106 | 091200 | 45729312750 | 43800 | 44000 | 44200 | 43650 | 131821 |
| 608 | 20231106 | 091100 | 39935617750 | 44000 | 43900 | 44000 | 43850 | 92098 |
| 609 | 20231106 | 091000 | 35889775000 | 43900 | 43450 | 43950 | 43400 | 125145 |
| 610 | 20231106 | 090900 | 30424914250 | 43450 | 43300 | 43500 | 43250 | 62035 |
| 611 | 20231106 | 090800 | 27731684450 | 43250 | 43300 | 43350 | 43150 | 51811 |
| 612 | 20231106 | 090700 | 25489244100 | 43300 | 43350 | 43500 | 43250 | 79770 |
| 613 | 20231106 | 090600 | 22029607250 | 43400 | 43000 | 43400 | 42950 | 61436 |
| 614 | 20231106 | 090500 | 19373992100 | 42950 | 42800 | 43100 | 42800 | 46553 |
| 615 | 20231106 | 090400 | 17374888750 | 42850 | 42700 | 43000 | 42700 | 50407 |
| 616 | 20231106 | 090300 | 15215006200 | 42700 | 42650 | 42800 | 42550 | 58059 |
| 617 | 20231106 | 090200 | 12737871550 | 42600 | 42650 | 42800 | 42600 | 40551 |
| 618 | 20231106 | 090100 | 11006354750 | 42600 | 43100 | 43200 | 42600 | 64602 |
| 619 | 20231106 | 090000 | 8236057800 | 43200 | 43000 | 43250 | 42700 | 191426 |