34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 96413 |
| 3 | 20231106 | 190900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20231106 | 190800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20231106 | 190700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20231106 | 190600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20231106 | 190500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20231106 | 190400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20231106 | 190300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20231106 | 190200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20231106 | 190100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20231106 | 190000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20231106 | 185900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20231106 | 185800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20231106 | 185700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20231106 | 185600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20231106 | 185500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20231106 | 185400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20231106 | 185300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20231106 | 185200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20231106 | 185100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20231106 | 185000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20231106 | 184900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20231106 | 184800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20231106 | 184700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20231106 | 184600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20231106 | 184500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20231106 | 184400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20231106 | 184300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20231106 | 184200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20231106 | 184100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20231106 | 184000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 96413 |
| 33 | 20231106 | 183900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20231106 | 183800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20231106 | 183700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20231106 | 183600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20231106 | 183500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20231106 | 183400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20231106 | 183300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20231106 | 183200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20231106 | 183100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20231106 | 183000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20231106 | 182900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20231106 | 182800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20231106 | 182700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20231106 | 182600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20231106 | 182500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20231106 | 182400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20231106 | 182300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20231106 | 182200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20231106 | 182100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20231106 | 182000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20231106 | 181900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20231106 | 181800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20231106 | 181700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20231106 | 181600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20231106 | 181500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20231106 | 181400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20231106 | 181300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20231106 | 181200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20231106 | 181100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20231106 | 181000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 96413 |
| 63 | 20231106 | 180900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20231106 | 180800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20231106 | 180700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20231106 | 180600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20231106 | 180500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20231106 | 180400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20231106 | 180300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20231106 | 180200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20231106 | 180100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20231106 | 180000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20231106 | 175900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20231106 | 175800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20231106 | 175700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20231106 | 175600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20231106 | 175500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20231106 | 175400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20231106 | 175300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20231106 | 175200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20231106 | 175100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20231106 | 175000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20231106 | 174900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20231106 | 174800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20231106 | 174700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20231106 | 174600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20231106 | 174500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20231106 | 174400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20231106 | 174300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20231106 | 174200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20231106 | 174100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20231106 | 174000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 96413 |
| 93 | 20231106 | 173900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20231106 | 173800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20231106 | 173700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20231106 | 173600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20231106 | 173500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20231106 | 173400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20231106 | 173300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20231106 | 173200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20231106 | 173100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20231106 | 173000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20231106 | 172900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20231106 | 172800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20231106 | 172700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20231106 | 172600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20231106 | 172500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20231106 | 172400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20231106 | 172300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20231106 | 172200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20231106 | 172100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20231106 | 172000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20231106 | 171900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20231106 | 171800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20231106 | 171700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20231106 | 171600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20231106 | 171500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20231106 | 171400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20231106 | 171300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20231106 | 171200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20231106 | 171100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20231106 | 171000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 96413 |
| 123 | 20231106 | 170900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20231106 | 170800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20231106 | 170700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20231106 | 170600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20231106 | 170500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20231106 | 170400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20231106 | 170300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20231106 | 170200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20231106 | 170100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20231106 | 170000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20231106 | 165900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20231106 | 165800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20231106 | 165700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20231106 | 165600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20231106 | 165500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20231106 | 165400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20231106 | 165300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20231106 | 165200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20231106 | 165100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20231106 | 165000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20231106 | 164900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20231106 | 164800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20231106 | 164700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20231106 | 164600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20231106 | 164500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20231106 | 164400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20231106 | 164300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20231106 | 164200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20231106 | 164100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20231106 | 164000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 96413 |
| 153 | 20231106 | 163900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20231106 | 163800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20231106 | 163700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20231106 | 163600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20231106 | 163500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20231106 | 163400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20231106 | 163300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20231106 | 163200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20231106 | 163100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20231106 | 163000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20231106 | 162900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20231106 | 162800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20231106 | 162700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20231106 | 162600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20231106 | 162500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20231106 | 162400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20231106 | 162300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20231106 | 162200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20231106 | 162100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20231106 | 162000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20231106 | 161900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20231106 | 161800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20231106 | 161700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20231106 | 161600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20231106 | 161500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20231106 | 161400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20231106 | 161300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20231106 | 161200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20231106 | 161100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20231106 | 161000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 96413 |
| 183 | 20231106 | 160900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20231106 | 160800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20231106 | 160700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20231106 | 160600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20231106 | 160500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20231106 | 160400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20231106 | 160300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20231106 | 160200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20231106 | 160100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20231106 | 160000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20231106 | 155900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20231106 | 155800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20231106 | 155700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20231106 | 155600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20231106 | 155500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20231106 | 155400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20231106 | 155300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20231106 | 155200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20231106 | 155100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20231106 | 155000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20231106 | 154900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20231106 | 154800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20231106 | 154700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20231106 | 154600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20231106 | 154500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20231106 | 154400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20231106 | 154300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20231106 | 154200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20231106 | 154100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20231106 | 154000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 96413 |
| 213 | 20231106 | 153900 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20231106 | 153800 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20231106 | 153700 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20231106 | 153600 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20231106 | 153500 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20231106 | 153400 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20231106 | 153300 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20231106 | 153200 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20231106 | 153100 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20231106 | 153000 | 117947851600 | 33400 | 33400 | 33400 | 33400 | 96413 |
| 223 | 20231106 | 152900 | 114727657400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20231106 | 152800 | 114727657400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20231106 | 152700 | 114727657400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20231106 | 152600 | 114727657400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20231106 | 152500 | 114727657400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20231106 | 152400 | 114727657400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20231106 | 152300 | 114727657400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20231106 | 152200 | 114727657400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20231106 | 152100 | 114727657400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20231106 | 152000 | 114727657400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20231106 | 151900 | 114727657400 | 33150 | 33100 | 33150 | 33050 | 7418 |
| 234 | 20231106 | 151800 | 114481855600 | 33150 | 33200 | 33200 | 33050 | 7201 |
| 235 | 20231106 | 151700 | 114243320000 | 33150 | 33250 | 33250 | 33150 | 10078 |
| 236 | 20231106 | 151600 | 113908595750 | 33250 | 33300 | 33300 | 33200 | 10979 |
| 237 | 20231106 | 151500 | 113543553600 | 33300 | 33250 | 33300 | 33200 | 13474 |
| 238 | 20231106 | 151400 | 113095423900 | 33250 | 33200 | 33250 | 33150 | 12441 |
| 239 | 20231106 | 151300 | 112682248900 | 33200 | 33200 | 33200 | 33150 | 4471 |
| 240 | 20231106 | 151200 | 112533840600 | 33200 | 33100 | 33200 | 33050 | 12360 |
| 241 | 20231106 | 151100 | 112124309050 | 33100 | 33100 | 33100 | 33050 | 2399 |
| 242 | 20231106 | 151000 | 112044937100 | 33100 | 33100 | 33100 | 33050 | 8626 |
| 243 | 20231106 | 150900 | 111759632150 | 33100 | 33100 | 33100 | 33050 | 8850 |
| 244 | 20231106 | 150800 | 111466726300 | 33100 | 33050 | 33100 | 33000 | 6526 |
| 245 | 20231106 | 150700 | 111250924400 | 33000 | 33000 | 33050 | 33000 | 2869 |
| 246 | 20231106 | 150600 | 111156219800 | 33000 | 33100 | 33100 | 33000 | 3433 |
| 247 | 20231106 | 150500 | 111042763550 | 33100 | 33100 | 33100 | 33050 | 1709 |
| 248 | 20231106 | 150400 | 110986228850 | 33050 | 33100 | 33100 | 33050 | 3482 |
| 249 | 20231106 | 150300 | 110871091450 | 33100 | 33050 | 33100 | 33000 | 4183 |
| 250 | 20231106 | 150200 | 110732757650 | 33050 | 33000 | 33050 | 33000 | 1534 |
| 251 | 20231106 | 150100 | 110682106050 | 33050 | 33000 | 33050 | 32950 | 16020 |
| 252 | 20231106 | 150000 | 110153391300 | 32950 | 33000 | 33000 | 32950 | 4503 |
| 253 | 20231106 | 145900 | 110004924400 | 33000 | 32950 | 33000 | 32900 | 4357 |
| 254 | 20231106 | 145800 | 109861297450 | 32950 | 32950 | 32950 | 32900 | 631 |
| 255 | 20231106 | 145700 | 109840521300 | 32950 | 32950 | 33000 | 32950 | 2478 |
| 256 | 20231106 | 145600 | 109758863900 | 32950 | 33000 | 33050 | 32950 | 5372 |
| 257 | 20231106 | 145500 | 109581572950 | 32950 | 32950 | 33000 | 32900 | 4711 |
| 258 | 20231106 | 145400 | 109426360950 | 32950 | 33000 | 33000 | 32900 | 4879 |
| 259 | 20231106 | 145300 | 109265589800 | 33000 | 33000 | 33000 | 32950 | 2216 |
| 260 | 20231106 | 145200 | 109192484850 | 32950 | 32950 | 33000 | 32950 | 2246 |
| 261 | 20231106 | 145100 | 109118398700 | 32950 | 33050 | 33050 | 32950 | 5409 |
| 262 | 20231106 | 145000 | 108940017950 | 33050 | 33100 | 33100 | 33000 | 4874 |
| 263 | 20231106 | 144900 | 108778946000 | 33050 | 33100 | 33100 | 33050 | 2182 |
| 264 | 20231106 | 144800 | 108706822150 | 33100 | 33000 | 33100 | 33000 | 5215 |
| 265 | 20231106 | 144700 | 108534552500 | 33000 | 33100 | 33150 | 33000 | 9500 |
| 266 | 20231106 | 144600 | 108220383100 | 33150 | 33100 | 33150 | 33100 | 2965 |
| 267 | 20231106 | 144500 | 108122197950 | 33100 | 33200 | 33250 | 33100 | 8573 |
| 268 | 20231106 | 144400 | 107837643100 | 33200 | 33200 | 33250 | 33200 | 3381 |
| 269 | 20231106 | 144300 | 107725277550 | 33250 | 33200 | 33250 | 33200 | 2951 |
| 270 | 20231106 | 144200 | 107627234500 | 33200 | 33300 | 33300 | 33150 | 17885 |
| 271 | 20231106 | 144100 | 107032787100 | 33300 | 33150 | 33300 | 33100 | 33116 |
| 272 | 20231106 | 144000 | 105932174950 | 33150 | 32950 | 33150 | 32950 | 41760 |
| 273 | 20231106 | 143900 | 104552208000 | 33000 | 33000 | 33000 | 32950 | 8422 |
| 274 | 20231106 | 143800 | 104274672800 | 33000 | 33000 | 33000 | 32950 | 1816 |
| 275 | 20231106 | 143700 | 104214790500 | 33000 | 32950 | 33000 | 32950 | 1220 |
| 276 | 20231106 | 143600 | 104174563450 | 32950 | 32900 | 33000 | 32900 | 7565 |
| 277 | 20231106 | 143500 | 103925324200 | 32900 | 32800 | 32900 | 32800 | 4720 |
| 278 | 20231106 | 143400 | 103770396400 | 32800 | 32900 | 32950 | 32800 | 7303 |
| 279 | 20231106 | 143300 | 103530319550 | 32900 | 32950 | 32950 | 32900 | 1562 |
| 280 | 20231106 | 143200 | 103478907200 | 32950 | 32950 | 32950 | 32900 | 1532 |
| 281 | 20231106 | 143100 | 103428430350 | 32950 | 32950 | 33000 | 32950 | 6803 |
| 282 | 20231106 | 143000 | 103204235000 | 32950 | 33000 | 33000 | 32950 | 1757 |
| 283 | 20231106 | 142900 | 103146282250 | 32950 | 32950 | 33000 | 32950 | 2850 |
| 284 | 20231106 | 142800 | 103052368950 | 32950 | 32950 | 33000 | 32950 | 1097 |
| 285 | 20231106 | 142700 | 103016218550 | 32950 | 32950 | 32950 | 32900 | 1965 |
| 286 | 20231106 | 142600 | 102951483500 | 32900 | 32950 | 33000 | 32900 | 4974 |
| 287 | 20231106 | 142500 | 102787578450 | 33000 | 32950 | 33000 | 32900 | 5312 |
| 288 | 20231106 | 142400 | 102612508650 | 32950 | 33000 | 33000 | 32950 | 5655 |
| 289 | 20231106 | 142300 | 102426065100 | 32950 | 33000 | 33000 | 32950 | 2580 |
| 290 | 20231106 | 142200 | 102340955550 | 33000 | 32950 | 33000 | 32950 | 1396 |
| 291 | 20231106 | 142100 | 102294918000 | 33000 | 32950 | 33000 | 32950 | 1366 |
| 292 | 20231106 | 142000 | 102249889300 | 32950 | 33000 | 33000 | 32950 | 1397 |
| 293 | 20231106 | 141900 | 102203832150 | 33000 | 32950 | 33000 | 32950 | 2111 |
| 294 | 20231106 | 141800 | 102134254400 | 32950 | 32900 | 33000 | 32850 | 21558 |
| 295 | 20231106 | 141700 | 101423884250 | 32900 | 32850 | 32900 | 32850 | 1638 |
| 296 | 20231106 | 141600 | 101370025550 | 32850 | 32900 | 32900 | 32850 | 2108 |
| 297 | 20231106 | 141500 | 101300726550 | 32900 | 32900 | 32900 | 32850 | 2169 |
| 298 | 20231106 | 141400 | 101229449100 | 32900 | 32900 | 32900 | 32850 | 2419 |
| 299 | 20231106 | 141300 | 101149941100 | 32900 | 32850 | 32900 | 32850 | 1390 |
| 300 | 20231106 | 141200 | 101104225050 | 32900 | 32900 | 32950 | 32850 | 3442 |
| 301 | 20231106 | 141100 | 100991001600 | 32900 | 32900 | 32900 | 32850 | 827 |
| 302 | 20231106 | 141000 | 100963805350 | 32900 | 32900 | 32950 | 32850 | 3298 |
| 303 | 20231106 | 140900 | 100855330700 | 32850 | 32900 | 32950 | 32850 | 3264 |
| 304 | 20231106 | 140800 | 100747930800 | 32900 | 33000 | 33000 | 32900 | 4263 |
| 305 | 20231106 | 140700 | 100607497650 | 32950 | 33000 | 33000 | 32950 | 1458 |
| 306 | 20231106 | 140600 | 100559415150 | 33000 | 33000 | 33000 | 32950 | 7357 |
| 307 | 20231106 | 140500 | 100316721950 | 33000 | 32900 | 33000 | 32900 | 17860 |
| 308 | 20231106 | 140400 | 99728224850 | 32900 | 32800 | 32950 | 32800 | 11563 |
| 309 | 20231106 | 140300 | 99348228300 | 32800 | 32750 | 32800 | 32750 | 1324 |
| 310 | 20231106 | 140200 | 99304861850 | 32750 | 32750 | 32800 | 32700 | 4066 |
| 311 | 20231106 | 140100 | 99171770900 | 32750 | 32750 | 32800 | 32700 | 2273 |
| 312 | 20231106 | 140000 | 99097343550 | 32750 | 32800 | 32800 | 32750 | 5180 |
| 313 | 20231106 | 135900 | 98927695150 | 32750 | 32750 | 32800 | 32750 | 2648 |
| 314 | 20231106 | 135800 | 98840969600 | 32750 | 32750 | 32800 | 32750 | 3031 |
| 315 | 20231106 | 135700 | 98741676200 | 32750 | 32800 | 32850 | 32750 | 6587 |
| 316 | 20231106 | 135600 | 98525583250 | 32800 | 32850 | 32850 | 32800 | 655 |
| 317 | 20231106 | 135500 | 98504077350 | 32850 | 32900 | 32900 | 32800 | 6975 |
| 318 | 20231106 | 135400 | 98274949150 | 32900 | 32850 | 32900 | 32850 | 1125 |
| 319 | 20231106 | 135300 | 98237977000 | 32850 | 32850 | 32900 | 32800 | 2803 |
| 320 | 20231106 | 135200 | 98145903800 | 32850 | 32850 | 32900 | 32850 | 1069 |
| 321 | 20231106 | 135100 | 98110765100 | 32900 | 32900 | 32900 | 32850 | 2150 |
| 322 | 20231106 | 135000 | 98040043350 | 32900 | 32900 | 32950 | 32850 | 2196 |
| 323 | 20231106 | 134900 | 97967798750 | 32900 | 32900 | 32900 | 32850 | 1330 |
| 324 | 20231106 | 134800 | 97924058000 | 32900 | 32950 | 32950 | 32850 | 1423 |
| 325 | 20231106 | 134700 | 97877248000 | 32900 | 32900 | 32950 | 32850 | 4544 |
| 326 | 20231106 | 134600 | 97727786850 | 32950 | 32850 | 32950 | 32850 | 2210 |
| 327 | 20231106 | 134500 | 97655082050 | 32900 | 32800 | 32900 | 32800 | 5856 |
| 328 | 20231106 | 134400 | 97462744400 | 32800 | 32900 | 32900 | 32800 | 1990 |
| 329 | 20231106 | 134300 | 97397331800 | 32900 | 32850 | 32900 | 32850 | 1927 |
| 330 | 20231106 | 134200 | 97333953400 | 32900 | 32850 | 32900 | 32850 | 1753 |
| 331 | 20231106 | 134100 | 97276343200 | 32850 | 32800 | 32900 | 32800 | 1737 |
| 332 | 20231106 | 134000 | 97219288100 | 32850 | 32800 | 32850 | 32800 | 1282 |
| 333 | 20231106 | 133900 | 97177192550 | 32800 | 32800 | 32850 | 32800 | 1815 |
| 334 | 20231106 | 133800 | 97117594800 | 32800 | 32800 | 32850 | 32750 | 3302 |
| 335 | 20231106 | 133700 | 97009320150 | 32750 | 32850 | 32850 | 32750 | 2884 |
| 336 | 20231106 | 133600 | 96914684800 | 32900 | 32750 | 32950 | 32750 | 6595 |
| 337 | 20231106 | 133500 | 96697836400 | 32750 | 32900 | 32900 | 32750 | 11105 |
| 338 | 20231106 | 133400 | 96333445550 | 32900 | 32900 | 32900 | 32850 | 1515 |
| 339 | 20231106 | 133300 | 96283661650 | 32900 | 32900 | 32900 | 32850 | 1004 |
| 340 | 20231106 | 133200 | 96250668900 | 32850 | 32800 | 32900 | 32800 | 3913 |
| 341 | 20231106 | 133100 | 96122079650 | 32800 | 32850 | 32900 | 32800 | 4926 |
| 342 | 20231106 | 133000 | 95960238850 | 32850 | 33000 | 33000 | 32850 | 21120 |
| 343 | 20231106 | 132900 | 95263896600 | 33000 | 32950 | 33000 | 32950 | 23016 |
| 344 | 20231106 | 132800 | 94504424750 | 33000 | 33000 | 33000 | 32950 | 2492 |
| 345 | 20231106 | 132700 | 94422225650 | 33000 | 32900 | 33000 | 32900 | 10815 |
| 346 | 20231106 | 132600 | 94065724850 | 32950 | 32900 | 32950 | 32850 | 4670 |
| 347 | 20231106 | 132500 | 93912051350 | 32900 | 32850 | 32900 | 32850 | 3262 |
| 348 | 20231106 | 132400 | 93804769400 | 32850 | 32900 | 32900 | 32850 | 560 |
| 349 | 20231106 | 132300 | 93786356500 | 32900 | 32850 | 32900 | 32850 | 2336 |
| 350 | 20231106 | 132200 | 93709570750 | 32850 | 32850 | 32850 | 32800 | 2360 |
| 351 | 20231106 | 132100 | 93632066650 | 32850 | 32850 | 32850 | 32800 | 1822 |
| 352 | 20231106 | 132000 | 93572284300 | 32850 | 32800 | 32850 | 32800 | 444 |
| 353 | 20231106 | 131900 | 93557712500 | 32850 | 32850 | 32850 | 32800 | 560 |
| 354 | 20231106 | 131800 | 93539328600 | 32850 | 32750 | 32850 | 32750 | 5765 |
| 355 | 20231106 | 131700 | 93350162650 | 32750 | 32800 | 32800 | 32750 | 1152 |
| 356 | 20231106 | 131600 | 93312416650 | 32800 | 32800 | 32800 | 32750 | 2184 |
| 357 | 20231106 | 131500 | 93240862900 | 32750 | 32750 | 32800 | 32750 | 723 |
| 358 | 20231106 | 131400 | 93217166650 | 32750 | 32750 | 32800 | 32700 | 2675 |
| 359 | 20231106 | 131300 | 93129557400 | 32750 | 32850 | 32850 | 32750 | 3639 |
| 360 | 20231106 | 131200 | 93010255450 | 32800 | 32850 | 32850 | 32750 | 2507 |
| 361 | 20231106 | 131100 | 92928030950 | 32850 | 32800 | 32850 | 32800 | 1882 |
| 362 | 20231106 | 131000 | 92866280550 | 32800 | 32800 | 32850 | 32800 | 2400 |
| 363 | 20231106 | 130900 | 92787528800 | 32850 | 32850 | 32850 | 32800 | 1191 |
| 364 | 20231106 | 130800 | 92748416500 | 32850 | 32850 | 32900 | 32850 | 2961 |
| 365 | 20231106 | 130700 | 92651081500 | 32850 | 32950 | 32950 | 32800 | 4724 |
| 366 | 20231106 | 130600 | 92495789550 | 32950 | 32950 | 33000 | 32900 | 5687 |
| 367 | 20231106 | 130500 | 92308427350 | 32950 | 32900 | 33000 | 32850 | 21867 |
| 368 | 20231106 | 130400 | 91588125600 | 32900 | 32800 | 32900 | 32750 | 11973 |
| 369 | 20231106 | 130300 | 91194858550 | 32800 | 32750 | 32800 | 32700 | 1999 |
| 370 | 20231106 | 130200 | 91129345950 | 32750 | 32800 | 32850 | 32700 | 12912 |
| 371 | 20231106 | 130100 | 90706125900 | 32800 | 32700 | 32800 | 32650 | 20236 |
| 372 | 20231106 | 130000 | 90043712550 | 32700 | 32600 | 32700 | 32550 | 7753 |
| 373 | 20231106 | 125900 | 89790564050 | 32600 | 32500 | 32600 | 32500 | 8094 |
| 374 | 20231106 | 125800 | 89527183150 | 32450 | 32450 | 32500 | 32450 | 1833 |
| 375 | 20231106 | 125700 | 89467663650 | 32500 | 32400 | 32500 | 32400 | 6583 |
| 376 | 20231106 | 125600 | 89254059250 | 32400 | 32400 | 32450 | 32400 | 4053 |
| 377 | 20231106 | 125500 | 89122709600 | 32400 | 32450 | 32450 | 32400 | 2612 |
| 378 | 20231106 | 125400 | 89038076200 | 32400 | 32450 | 32450 | 32400 | 510 |
| 379 | 20231106 | 125300 | 89021543350 | 32450 | 32350 | 32450 | 32350 | 901 |
| 380 | 20231106 | 125200 | 88992348100 | 32400 | 32450 | 32450 | 32400 | 5156 |
| 381 | 20231106 | 125100 | 88825261600 | 32450 | 32500 | 32500 | 32400 | 2977 |
| 382 | 20231106 | 125000 | 88728775500 | 32500 | 32400 | 32500 | 32350 | 9621 |
| 383 | 20231106 | 124900 | 88416557500 | 32400 | 32400 | 32450 | 32350 | 2352 |
| 384 | 20231106 | 124800 | 88340345500 | 32350 | 32400 | 32450 | 32350 | 4203 |
| 385 | 20231106 | 124700 | 88204176800 | 32400 | 32400 | 32450 | 32400 | 1814 |
| 386 | 20231106 | 124600 | 88145382250 | 32450 | 32450 | 32450 | 32400 | 724 |
| 387 | 20231106 | 124500 | 88121898250 | 32450 | 32450 | 32500 | 32400 | 1452 |
| 388 | 20231106 | 124400 | 88074779750 | 32450 | 32450 | 32500 | 32450 | 2247 |
| 389 | 20231106 | 124300 | 88001824450 | 32450 | 32450 | 32500 | 32400 | 1872 |
| 390 | 20231106 | 124200 | 87941100700 | 32450 | 32400 | 32450 | 32400 | 1648 |
| 391 | 20231106 | 124100 | 87887623750 | 32400 | 32500 | 32500 | 32400 | 2833 |
| 392 | 20231106 | 124000 | 87795654450 | 32500 | 32500 | 32500 | 32450 | 854 |
| 393 | 20231106 | 123900 | 87767920600 | 32450 | 32450 | 32500 | 32450 | 2375 |
| 394 | 20231106 | 123800 | 87690771250 | 32450 | 32400 | 32500 | 32350 | 3216 |
| 395 | 20231106 | 123700 | 87586425850 | 32400 | 32400 | 32450 | 32300 | 4969 |
| 396 | 20231106 | 123600 | 87425534750 | 32450 | 32500 | 32500 | 32350 | 7696 |
| 397 | 20231106 | 123500 | 87176234150 | 32500 | 32500 | 32500 | 32400 | 975 |
| 398 | 20231106 | 123400 | 87144591450 | 32450 | 32450 | 32500 | 32400 | 1504 |
| 399 | 20231106 | 123300 | 87095794900 | 32450 | 32450 | 32500 | 32400 | 1671 |
| 400 | 20231106 | 123200 | 87041571800 | 32450 | 32400 | 32500 | 32400 | 3552 |
| 401 | 20231106 | 123100 | 86926321600 | 32400 | 32450 | 32550 | 32400 | 4952 |
| 402 | 20231106 | 123000 | 86765593900 | 32450 | 32550 | 32550 | 32450 | 3395 |
| 403 | 20231106 | 122900 | 86655239000 | 32550 | 32550 | 32600 | 32500 | 2614 |
| 404 | 20231106 | 122800 | 86570141200 | 32550 | 32550 | 32600 | 32550 | 1228 |
| 405 | 20231106 | 122700 | 86530130750 | 32600 | 32500 | 32600 | 32500 | 5758 |
| 406 | 20231106 | 122600 | 86342760300 | 32550 | 32500 | 32550 | 32500 | 1193 |
| 407 | 20231106 | 122500 | 86303985650 | 32500 | 32500 | 32550 | 32450 | 3728 |
| 408 | 20231106 | 122400 | 86182801500 | 32500 | 32450 | 32500 | 32400 | 4574 |
| 409 | 20231106 | 122300 | 86034369350 | 32450 | 32400 | 32500 | 32400 | 6806 |
| 410 | 20231106 | 122200 | 85813561550 | 32400 | 32500 | 32550 | 32400 | 11710 |
| 411 | 20231106 | 122100 | 85433699200 | 32550 | 32500 | 32550 | 32500 | 5276 |
| 412 | 20231106 | 122000 | 85262177700 | 32500 | 32550 | 32600 | 32500 | 4673 |
| 413 | 20231106 | 121900 | 85110150150 | 32550 | 32600 | 32650 | 32550 | 3587 |
| 414 | 20231106 | 121800 | 84993295700 | 32600 | 32650 | 32700 | 32550 | 4151 |
| 415 | 20231106 | 121700 | 84857871950 | 32650 | 32600 | 32700 | 32550 | 5981 |
| 416 | 20231106 | 121600 | 84662643150 | 32600 | 32650 | 32650 | 32600 | 3099 |
| 417 | 20231106 | 121500 | 84561575900 | 32650 | 32650 | 32650 | 32550 | 8827 |
| 418 | 20231106 | 121400 | 84273767500 | 32650 | 32650 | 32700 | 32650 | 5333 |
| 419 | 20231106 | 121300 | 84099641650 | 32700 | 32600 | 32700 | 32600 | 1748 |
| 420 | 20231106 | 121200 | 84042519800 | 32600 | 32700 | 32750 | 32600 | 4648 |
| 421 | 20231106 | 121100 | 83890698500 | 32700 | 32700 | 32750 | 32650 | 2982 |
| 422 | 20231106 | 121000 | 83793213650 | 32700 | 32700 | 32750 | 32650 | 4541 |
| 423 | 20231106 | 120900 | 83644824350 | 32700 | 32700 | 32750 | 32700 | 2412 |
| 424 | 20231106 | 120800 | 83565951800 | 32700 | 32700 | 32750 | 32700 | 1084 |
| 425 | 20231106 | 120700 | 83530499600 | 32750 | 32750 | 32850 | 32700 | 5553 |
| 426 | 20231106 | 120600 | 83348668850 | 32800 | 32800 | 32800 | 32750 | 4616 |
| 427 | 20231106 | 120500 | 83197274050 | 32800 | 32850 | 32850 | 32750 | 3824 |
| 428 | 20231106 | 120400 | 83071837350 | 32850 | 32650 | 32850 | 32650 | 14909 |
| 429 | 20231106 | 120300 | 82583504500 | 32650 | 32650 | 32700 | 32650 | 2137 |
| 430 | 20231106 | 120200 | 82513689050 | 32700 | 32700 | 32700 | 32650 | 2783 |
| 431 | 20231106 | 120100 | 82422795300 | 32700 | 32800 | 32800 | 32700 | 8542 |
| 432 | 20231106 | 120000 | 82143130450 | 32750 | 32750 | 32800 | 32750 | 1398 |
| 433 | 20231106 | 115900 | 82097324900 | 32800 | 32750 | 32800 | 32750 | 3068 |
| 434 | 20231106 | 115800 | 81996822650 | 32750 | 32750 | 32800 | 32700 | 3678 |
| 435 | 20231106 | 115700 | 81876448800 | 32700 | 32750 | 32750 | 32650 | 3383 |
| 436 | 20231106 | 115600 | 81765778450 | 32750 | 32750 | 32800 | 32750 | 3467 |
| 437 | 20231106 | 115500 | 81652196900 | 32750 | 32650 | 32800 | 32600 | 4343 |
| 438 | 20231106 | 115400 | 81510097400 | 32600 | 32650 | 32700 | 32600 | 6291 |
| 439 | 20231106 | 115300 | 81304777200 | 32600 | 32550 | 32650 | 32550 | 7608 |
| 440 | 20231106 | 115200 | 81056757450 | 32550 | 32600 | 32600 | 32550 | 7108 |
| 441 | 20231106 | 115100 | 80825320150 | 32600 | 32600 | 32650 | 32550 | 4120 |
| 442 | 20231106 | 115000 | 80691127100 | 32600 | 32650 | 32650 | 32600 | 6805 |
| 443 | 20231106 | 114900 | 80469237200 | 32600 | 32700 | 32750 | 32600 | 4964 |
| 444 | 20231106 | 114800 | 80307098800 | 32700 | 32800 | 32800 | 32650 | 2213 |
| 445 | 20231106 | 114700 | 80234664550 | 32750 | 32650 | 32850 | 32600 | 12967 |
| 446 | 20231106 | 114600 | 79809776300 | 32600 | 32600 | 32650 | 32550 | 7115 |
| 447 | 20231106 | 114500 | 79577867800 | 32600 | 32600 | 32650 | 32550 | 6568 |
| 448 | 20231106 | 114400 | 79363831700 | 32600 | 32750 | 32800 | 32600 | 5598 |
| 449 | 20231106 | 114300 | 79180750800 | 32750 | 32800 | 32850 | 32750 | 3955 |
| 450 | 20231106 | 114200 | 79051084350 | 32850 | 32850 | 32850 | 32800 | 3142 |
| 451 | 20231106 | 114100 | 78947927600 | 32850 | 32750 | 32850 | 32750 | 6586 |
| 452 | 20231106 | 114000 | 78731720400 | 32750 | 32700 | 32750 | 32650 | 5207 |
| 453 | 20231106 | 113900 | 78561335300 | 32700 | 32500 | 32700 | 32450 | 6430 |
| 454 | 20231106 | 113800 | 78351911750 | 32500 | 32750 | 32800 | 32450 | 22859 |
| 455 | 20231106 | 113700 | 77606831100 | 32750 | 32800 | 32850 | 32700 | 5417 |
| 456 | 20231106 | 113600 | 77429205150 | 32800 | 32750 | 32850 | 32700 | 11162 |
| 457 | 20231106 | 113500 | 77063540000 | 32700 | 32750 | 32800 | 32700 | 6096 |
| 458 | 20231106 | 113400 | 76863975350 | 32750 | 32850 | 32900 | 32700 | 9441 |
| 459 | 20231106 | 113300 | 76554528750 | 32850 | 32850 | 32900 | 32750 | 7740 |
| 460 | 20231106 | 113200 | 76300385250 | 32800 | 32800 | 32850 | 32750 | 6245 |
| 461 | 20231106 | 113100 | 76095661100 | 32800 | 32850 | 32850 | 32750 | 14396 |
| 462 | 20231106 | 113000 | 75623468650 | 32850 | 32900 | 32950 | 32850 | 12759 |
| 463 | 20231106 | 112900 | 75203902150 | 32900 | 32850 | 32900 | 32750 | 15428 |
| 464 | 20231106 | 112800 | 74697638250 | 32850 | 32900 | 32950 | 32800 | 11382 |
| 465 | 20231106 | 112700 | 74323762750 | 32900 | 32950 | 33000 | 32850 | 8873 |
| 466 | 20231106 | 112600 | 74031524750 | 32950 | 32950 | 33050 | 32900 | 11194 |
| 467 | 20231106 | 112500 | 73662290150 | 33000 | 33000 | 33100 | 32900 | 29719 |
| 468 | 20231106 | 112400 | 72682158950 | 33000 | 33100 | 33150 | 33000 | 15936 |
| 469 | 20231106 | 112300 | 72155246850 | 33150 | 33150 | 33250 | 33050 | 17816 |
| 470 | 20231106 | 112200 | 71565425900 | 33150 | 33300 | 33300 | 33100 | 12479 |
| 471 | 20231106 | 112100 | 71150825700 | 33300 | 33350 | 33400 | 33250 | 7926 |
| 472 | 20231106 | 112000 | 70886677150 | 33300 | 33350 | 33400 | 33300 | 12768 |
| 473 | 20231106 | 111900 | 70460944100 | 33400 | 33350 | 33450 | 33300 | 18532 |
| 474 | 20231106 | 111800 | 69842403000 | 33350 | 33200 | 33400 | 33050 | 17238 |
| 475 | 20231106 | 111700 | 69269230300 | 33050 | 33450 | 33500 | 33050 | 34777 |
| 476 | 20231106 | 111600 | 68113398900 | 33450 | 33500 | 33600 | 33400 | 43140 |
| 477 | 20231106 | 111500 | 66668258600 | 33450 | 33300 | 33500 | 33200 | 44577 |
| 478 | 20231106 | 111400 | 65180122050 | 33300 | 33150 | 33350 | 33100 | 25747 |
| 479 | 20231106 | 111300 | 64324782900 | 33150 | 33450 | 33500 | 33150 | 43592 |
| 480 | 20231106 | 111200 | 62871967800 | 33450 | 33200 | 33500 | 33200 | 58268 |
| 481 | 20231106 | 111100 | 60927443350 | 33250 | 32850 | 33250 | 32800 | 98608 |
| 482 | 20231106 | 111000 | 57674995000 | 32800 | 32800 | 32850 | 32700 | 19334 |
| 483 | 20231106 | 110900 | 57040830550 | 32800 | 32750 | 32900 | 32650 | 44930 |
| 484 | 20231106 | 110800 | 55567177850 | 32800 | 32500 | 32800 | 32450 | 68508 |
| 485 | 20231106 | 110700 | 53332573200 | 32500 | 32400 | 32500 | 32400 | 31594 |
| 486 | 20231106 | 110600 | 52307673200 | 32400 | 32300 | 32400 | 32300 | 16395 |
| 487 | 20231106 | 110500 | 51777603850 | 32300 | 32250 | 32300 | 32250 | 8591 |
| 488 | 20231106 | 110400 | 51500180350 | 32250 | 32250 | 32350 | 32200 | 16781 |
| 489 | 20231106 | 110300 | 50958736650 | 32250 | 32200 | 32350 | 32200 | 14505 |
| 490 | 20231106 | 110200 | 50490601700 | 32250 | 32350 | 32350 | 32150 | 29183 |
| 491 | 20231106 | 110100 | 49548924800 | 32350 | 32400 | 32450 | 32250 | 21169 |
| 492 | 20231106 | 110000 | 48864523450 | 32450 | 32300 | 32450 | 32250 | 29935 |
| 493 | 20231106 | 105900 | 47895635000 | 32250 | 32000 | 32300 | 31950 | 84950 |
| 494 | 20231106 | 105800 | 45171445650 | 31950 | 31900 | 32000 | 31900 | 13026 |
| 495 | 20231106 | 105700 | 44755261500 | 31900 | 31850 | 32000 | 31800 | 43529 |
| 496 | 20231106 | 105600 | 43365077950 | 31850 | 31600 | 31900 | 31550 | 63853 |
| 497 | 20231106 | 105500 | 41336994900 | 31550 | 31600 | 31600 | 31550 | 7052 |
| 498 | 20231106 | 105400 | 41114227450 | 31600 | 31500 | 31600 | 31450 | 8074 |
| 499 | 20231106 | 105300 | 40859655000 | 31500 | 31450 | 31500 | 31450 | 2906 |
| 500 | 20231106 | 105200 | 40768150300 | 31450 | 31500 | 31500 | 31400 | 3374 |
| 501 | 20231106 | 105100 | 40662026300 | 31450 | 31400 | 31450 | 31350 | 2502 |
| 502 | 20231106 | 105000 | 40583421350 | 31400 | 31400 | 31400 | 31250 | 5721 |
| 503 | 20231106 | 104900 | 40404127650 | 31400 | 31450 | 31500 | 31400 | 4917 |
| 504 | 20231106 | 104800 | 40249489550 | 31400 | 31400 | 31500 | 31400 | 4419 |
| 505 | 20231106 | 104700 | 40110671150 | 31450 | 31500 | 31500 | 31450 | 5029 |
| 506 | 20231106 | 104600 | 39952478500 | 31450 | 31500 | 31550 | 31450 | 3780 |
| 507 | 20231106 | 104500 | 39833404350 | 31500 | 31600 | 31650 | 31450 | 16910 |
| 508 | 20231106 | 104400 | 39299828200 | 31600 | 31500 | 31600 | 31450 | 24776 |
| 509 | 20231106 | 104300 | 38519051300 | 31500 | 31500 | 31500 | 31450 | 12793 |
| 510 | 20231106 | 104200 | 38116236900 | 31500 | 31450 | 31500 | 31400 | 23405 |
| 511 | 20231106 | 104100 | 37380217700 | 31450 | 31350 | 31450 | 31350 | 7973 |
| 512 | 20231106 | 104000 | 37129853100 | 31350 | 31350 | 31400 | 31350 | 2524 |
| 513 | 20231106 | 103900 | 37050675150 | 31400 | 31350 | 31400 | 31350 | 1401 |
| 514 | 20231106 | 103800 | 37006714200 | 31350 | 31400 | 31400 | 31300 | 2200 |
| 515 | 20231106 | 103700 | 36937720650 | 31400 | 31400 | 31450 | 31300 | 5618 |
| 516 | 20231106 | 103600 | 36761413450 | 31400 | 31400 | 31450 | 31400 | 4333 |
| 517 | 20231106 | 103500 | 36625320800 | 31400 | 31400 | 31450 | 31400 | 3002 |
| 518 | 20231106 | 103400 | 36531004250 | 31400 | 31400 | 31450 | 31400 | 6682 |
| 519 | 20231106 | 103300 | 36321160050 | 31400 | 31450 | 31450 | 31400 | 3137 |
| 520 | 20231106 | 103200 | 36222551900 | 31450 | 31400 | 31450 | 31350 | 10625 |
| 521 | 20231106 | 103100 | 35888796850 | 31400 | 31300 | 31400 | 31250 | 9456 |
| 522 | 20231106 | 103000 | 35592469800 | 31300 | 31250 | 31300 | 31200 | 5333 |
| 523 | 20231106 | 102900 | 35425755450 | 31250 | 31250 | 31300 | 31250 | 3259 |
| 524 | 20231106 | 102800 | 35323890600 | 31250 | 31300 | 31350 | 31250 | 4049 |
| 525 | 20231106 | 102700 | 35197225400 | 31300 | 31300 | 31350 | 31300 | 1892 |
| 526 | 20231106 | 102600 | 35137947250 | 31350 | 31250 | 31350 | 31250 | 8245 |
| 527 | 20231106 | 102500 | 34879835000 | 31200 | 31100 | 31300 | 31050 | 13180 |
| 528 | 20231106 | 102400 | 34468717900 | 31200 | 31200 | 31250 | 31100 | 9414 |
| 529 | 20231106 | 102300 | 34175572750 | 31200 | 31250 | 31250 | 31050 | 15956 |
| 530 | 20231106 | 102200 | 33678888350 | 31200 | 31250 | 31250 | 31200 | 7574 |
| 531 | 20231106 | 102100 | 33442389600 | 31250 | 31300 | 31300 | 31250 | 4420 |
| 532 | 20231106 | 102000 | 33304198550 | 31300 | 31200 | 31300 | 31200 | 9152 |
| 533 | 20231106 | 101900 | 33018256250 | 31200 | 31150 | 31250 | 31150 | 6745 |
| 534 | 20231106 | 101800 | 32807819050 | 31200 | 31150 | 31200 | 31150 | 2435 |
| 535 | 20231106 | 101700 | 32731902500 | 31150 | 31200 | 31250 | 31150 | 11523 |
| 536 | 20231106 | 101600 | 32372351450 | 31200 | 31200 | 31200 | 31150 | 5939 |
| 537 | 20231106 | 101500 | 32187346300 | 31200 | 31250 | 31250 | 31150 | 6123 |
| 538 | 20231106 | 101400 | 31996296600 | 31250 | 31200 | 31250 | 31200 | 2117 |
| 539 | 20231106 | 101300 | 31930196550 | 31200 | 31150 | 31250 | 31150 | 2066 |
| 540 | 20231106 | 101200 | 31865753850 | 31150 | 31200 | 31250 | 31150 | 9070 |
| 541 | 20231106 | 101100 | 31582945650 | 31250 | 31200 | 31250 | 31150 | 5048 |
| 542 | 20231106 | 101000 | 31425404350 | 31200 | 31200 | 31250 | 31100 | 8802 |
| 543 | 20231106 | 100900 | 31151193050 | 31150 | 31200 | 31250 | 31150 | 5190 |
| 544 | 20231106 | 100800 | 30989304850 | 31200 | 31200 | 31250 | 31200 | 1940 |
| 545 | 20231106 | 100700 | 30928762400 | 31200 | 31250 | 31300 | 31200 | 8170 |
| 546 | 20231106 | 100600 | 30673471900 | 31300 | 31250 | 31300 | 31200 | 3681 |
| 547 | 20231106 | 100500 | 30558424300 | 31200 | 31250 | 31250 | 31100 | 10438 |
| 548 | 20231106 | 100400 | 30232990750 | 31250 | 31200 | 31250 | 31150 | 6452 |
| 549 | 20231106 | 100300 | 30031599100 | 31200 | 31150 | 31200 | 31050 | 4114 |
| 550 | 20231106 | 100200 | 29903491150 | 31250 | 31150 | 31250 | 31000 | 9945 |
| 551 | 20231106 | 100100 | 29593765650 | 31150 | 31300 | 31350 | 31150 | 9156 |
| 552 | 20231106 | 100000 | 29307662250 | 31300 | 31400 | 31500 | 31300 | 19239 |
| 553 | 20231106 | 095900 | 28702951050 | 31450 | 31350 | 31450 | 31350 | 17716 |
| 554 | 20231106 | 095800 | 28146807250 | 31350 | 31350 | 31350 | 31300 | 4672 |
| 555 | 20231106 | 095700 | 28000380900 | 31350 | 31400 | 31400 | 31300 | 7553 |
| 556 | 20231106 | 095600 | 27763469850 | 31400 | 31200 | 31500 | 31200 | 77991 |
| 557 | 20231106 | 095500 | 25316316250 | 31200 | 30900 | 31250 | 30900 | 61820 |
| 558 | 20231106 | 095400 | 23395076150 | 30900 | 30950 | 30950 | 30900 | 3954 |
| 559 | 20231106 | 095300 | 23272741900 | 30950 | 30950 | 31000 | 30900 | 5853 |
| 560 | 20231106 | 095200 | 23091580700 | 30950 | 31000 | 31000 | 30950 | 2780 |
| 561 | 20231106 | 095100 | 23005530400 | 31000 | 30950 | 31000 | 30950 | 1640 |
| 562 | 20231106 | 095000 | 22954741700 | 31000 | 30950 | 31000 | 30950 | 636 |
| 563 | 20231106 | 094900 | 22935044050 | 30950 | 30950 | 31000 | 30900 | 8136 |
| 564 | 20231106 | 094800 | 22683271100 | 30950 | 30950 | 31000 | 30950 | 3510 |
| 565 | 20231106 | 094700 | 22574635850 | 31000 | 30950 | 31000 | 30900 | 3032 |
| 566 | 20231106 | 094600 | 22480780050 | 30950 | 30900 | 30950 | 30850 | 6411 |
| 567 | 20231106 | 094500 | 22282647900 | 30950 | 31000 | 31000 | 30900 | 7552 |
| 568 | 20231106 | 094400 | 22049121550 | 30950 | 30950 | 31000 | 30900 | 10927 |
| 569 | 20231106 | 094300 | 21710826200 | 30950 | 30850 | 30950 | 30850 | 10340 |
| 570 | 20231106 | 094200 | 21391457400 | 30800 | 30850 | 30850 | 30800 | 2987 |
| 571 | 20231106 | 094100 | 21299342900 | 30850 | 30850 | 30900 | 30800 | 3140 |
| 572 | 20231106 | 094000 | 21202473350 | 30850 | 30900 | 30900 | 30850 | 2182 |
| 573 | 20231106 | 093900 | 21135116450 | 30900 | 30900 | 30950 | 30850 | 2263 |
| 574 | 20231106 | 093800 | 21065189950 | 30850 | 30900 | 30900 | 30850 | 2675 |
| 575 | 20231106 | 093700 | 20982555450 | 30850 | 30900 | 30950 | 30850 | 5290 |
| 576 | 20231106 | 093600 | 20819224450 | 30950 | 30800 | 30950 | 30750 | 7846 |
| 577 | 20231106 | 093500 | 20577267000 | 30800 | 30900 | 30900 | 30750 | 11205 |
| 578 | 20231106 | 093400 | 20231923850 | 30900 | 30850 | 30900 | 30850 | 783 |
| 579 | 20231106 | 093300 | 20207737700 | 30900 | 30900 | 31000 | 30850 | 10457 |
| 580 | 20231106 | 093200 | 19884183450 | 30900 | 30900 | 30950 | 30800 | 5030 |
| 581 | 20231106 | 093100 | 19728771150 | 30900 | 30750 | 30900 | 30700 | 13407 |
| 582 | 20231106 | 093000 | 19315873100 | 30750 | 30800 | 30800 | 30700 | 9053 |
| 583 | 20231106 | 092900 | 19037450200 | 30800 | 30800 | 30800 | 30750 | 1910 |
| 584 | 20231106 | 092800 | 18978681100 | 30800 | 30800 | 30850 | 30750 | 4528 |
| 585 | 20231106 | 092700 | 18839306000 | 30800 | 30800 | 30900 | 30800 | 4824 |
| 586 | 20231106 | 092600 | 18690591950 | 30850 | 30850 | 30900 | 30800 | 1185 |
| 587 | 20231106 | 092500 | 18654030650 | 30850 | 30850 | 30950 | 30750 | 18991 |
| 588 | 20231106 | 092400 | 18068419700 | 30850 | 30850 | 30900 | 30800 | 6450 |
| 589 | 20231106 | 092300 | 17869418100 | 30850 | 30900 | 30900 | 30850 | 4445 |
| 590 | 20231106 | 092200 | 17732227450 | 30900 | 30900 | 30950 | 30850 | 7461 |
| 591 | 20231106 | 092100 | 17501658500 | 30900 | 31000 | 31000 | 30850 | 7321 |
| 592 | 20231106 | 092000 | 17275205750 | 31000 | 31050 | 31100 | 30950 | 14903 |
| 593 | 20231106 | 091900 | 16812690300 | 31050 | 30950 | 31200 | 30900 | 27807 |
| 594 | 20231106 | 091800 | 15949589650 | 30950 | 30900 | 31000 | 30850 | 6946 |
| 595 | 20231106 | 091700 | 15734830950 | 30900 | 30700 | 31000 | 30700 | 13391 |
| 596 | 20231106 | 091600 | 15321700750 | 30650 | 30800 | 30850 | 30650 | 9428 |
| 597 | 20231106 | 091500 | 15031947550 | 30800 | 30700 | 30850 | 30650 | 9962 |
| 598 | 20231106 | 091400 | 14725980100 | 30700 | 30800 | 30850 | 30650 | 10044 |
| 599 | 20231106 | 091300 | 14417183250 | 30800 | 30850 | 30900 | 30750 | 9751 |
| 600 | 20231106 | 091200 | 14116519800 | 30850 | 31150 | 31200 | 30850 | 17339 |
| 601 | 20231106 | 091100 | 13578316900 | 31150 | 31000 | 31250 | 30850 | 44477 |
| 602 | 20231106 | 091000 | 12195146050 | 30950 | 30800 | 31000 | 30700 | 33006 |
| 603 | 20231106 | 090900 | 11175159800 | 30750 | 30750 | 30800 | 30650 | 11205 |
| 604 | 20231106 | 090800 | 10830878650 | 30700 | 30550 | 30750 | 30500 | 24499 |
| 605 | 20231106 | 090700 | 10080569100 | 30500 | 30700 | 30750 | 30500 | 19920 |
| 606 | 20231106 | 090600 | 9470379650 | 30700 | 30550 | 30800 | 30550 | 24491 |
| 607 | 20231106 | 090500 | 8719071850 | 30550 | 30600 | 30750 | 30500 | 19432 |
| 608 | 20231106 | 090400 | 8124527250 | 30600 | 30750 | 30850 | 30500 | 17219 |
| 609 | 20231106 | 090300 | 7597145650 | 30850 | 30550 | 30850 | 30350 | 29045 |
| 610 | 20231106 | 090200 | 6705954400 | 30500 | 30600 | 30700 | 30300 | 36727 |
| 611 | 20231106 | 090100 | 5586810800 | 30600 | 30700 | 30800 | 30550 | 38978 |
| 612 | 20231106 | 090000 | 4391858500 | 30700 | 31300 | 31300 | 30700 | 140873 |