32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 12396 |
| 3 | 20231107 | 184300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20231107 | 184200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20231107 | 184100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20231107 | 184000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20231107 | 183900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20231107 | 183800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20231107 | 183700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20231107 | 183600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20231107 | 183500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20231107 | 183400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20231107 | 183300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20231107 | 183200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20231107 | 183100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20231107 | 183000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20231107 | 182900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20231107 | 182800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20231107 | 182700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20231107 | 182600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20231107 | 182500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20231107 | 182400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20231107 | 182300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20231107 | 182200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20231107 | 182100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20231107 | 182000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20231107 | 181900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20231107 | 181800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20231107 | 181700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20231107 | 181600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20231107 | 181500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20231107 | 181400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 12396 |
| 33 | 20231107 | 181300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20231107 | 181200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20231107 | 181100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20231107 | 181000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20231107 | 180900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20231107 | 180800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20231107 | 180700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20231107 | 180600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20231107 | 180500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20231107 | 180400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20231107 | 180300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20231107 | 180200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20231107 | 180100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20231107 | 180000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20231107 | 175900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20231107 | 175800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20231107 | 175700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20231107 | 175600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20231107 | 175500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20231107 | 175400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20231107 | 175300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20231107 | 175200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20231107 | 175100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20231107 | 175000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20231107 | 174900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20231107 | 174800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20231107 | 174700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20231107 | 174600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20231107 | 174500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20231107 | 174400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 12396 |
| 63 | 20231107 | 174300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20231107 | 174200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20231107 | 174100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20231107 | 174000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20231107 | 173900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20231107 | 173800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20231107 | 173700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20231107 | 173600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20231107 | 173500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20231107 | 173400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20231107 | 173300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20231107 | 173200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20231107 | 173100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20231107 | 173000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20231107 | 172900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20231107 | 172800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20231107 | 172700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20231107 | 172600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20231107 | 172500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20231107 | 172400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20231107 | 172300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20231107 | 172200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20231107 | 172100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20231107 | 172000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20231107 | 171900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20231107 | 171800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20231107 | 171700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20231107 | 171600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20231107 | 171500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20231107 | 171400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 12396 |
| 93 | 20231107 | 171300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20231107 | 171200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20231107 | 171100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20231107 | 171000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20231107 | 170900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20231107 | 170800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20231107 | 170700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20231107 | 170600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20231107 | 170500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20231107 | 170400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20231107 | 170300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20231107 | 170200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20231107 | 170100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20231107 | 170000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20231107 | 165900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20231107 | 165800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20231107 | 165700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20231107 | 165600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20231107 | 165500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20231107 | 165400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20231107 | 165300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20231107 | 165200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20231107 | 165100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20231107 | 165000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20231107 | 164900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20231107 | 164800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20231107 | 164700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20231107 | 164600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20231107 | 164500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20231107 | 164400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 12396 |
| 123 | 20231107 | 164300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20231107 | 164200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20231107 | 164100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20231107 | 164000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20231107 | 163900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20231107 | 163800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20231107 | 163700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20231107 | 163600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20231107 | 163500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20231107 | 163400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20231107 | 163300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20231107 | 163200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20231107 | 163100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20231107 | 163000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20231107 | 162900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20231107 | 162800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20231107 | 162700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20231107 | 162600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20231107 | 162500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20231107 | 162400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20231107 | 162300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20231107 | 162200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20231107 | 162100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20231107 | 162000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20231107 | 161900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20231107 | 161800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20231107 | 161700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20231107 | 161600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20231107 | 161500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20231107 | 161400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 12396 |
| 153 | 20231107 | 161300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20231107 | 161200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20231107 | 161100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20231107 | 161000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20231107 | 160900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20231107 | 160800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20231107 | 160700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20231107 | 160600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20231107 | 160500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20231107 | 160400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20231107 | 160300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20231107 | 160200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20231107 | 160100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20231107 | 160000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20231107 | 155900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20231107 | 155800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20231107 | 155700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20231107 | 155600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20231107 | 155500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20231107 | 155400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20231107 | 155300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20231107 | 155200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20231107 | 155100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20231107 | 155000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20231107 | 154900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20231107 | 154800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20231107 | 154700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20231107 | 154600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20231107 | 154500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20231107 | 154400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 12396 |
| 183 | 20231107 | 154300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20231107 | 154200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20231107 | 154100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20231107 | 154000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20231107 | 153900 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20231107 | 153800 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20231107 | 153700 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20231107 | 153600 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20231107 | 153500 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20231107 | 153400 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20231107 | 153300 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20231107 | 153200 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20231107 | 153100 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20231107 | 153000 | 31941027650 | 38300 | 38300 | 38300 | 38300 | 12396 |
| 197 | 20231107 | 152900 | 31466260850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20231107 | 152800 | 31466260850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20231107 | 152700 | 31466260850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20231107 | 152600 | 31466260850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20231107 | 152500 | 31466260850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20231107 | 152400 | 31466260850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20231107 | 152300 | 31466260850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20231107 | 152200 | 31466260850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20231107 | 152100 | 31466260850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20231107 | 152000 | 31466260850 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20231107 | 151900 | 31466260850 | 38350 | 38350 | 38400 | 38300 | 2643 |
| 208 | 20231107 | 151800 | 31364974250 | 38350 | 38350 | 38400 | 38300 | 1696 |
| 209 | 20231107 | 151700 | 31299981550 | 38400 | 38350 | 38400 | 38300 | 682 |
| 210 | 20231107 | 151600 | 31273827700 | 38350 | 38400 | 38400 | 38350 | 2627 |
| 211 | 20231107 | 151500 | 31173043800 | 38400 | 38350 | 38400 | 38350 | 683 |
| 212 | 20231107 | 151400 | 31146832700 | 38400 | 38400 | 38450 | 38350 | 368 |
| 213 | 20231107 | 151300 | 31132703800 | 38400 | 38450 | 38450 | 38350 | 1928 |
| 214 | 20231107 | 151200 | 31058636300 | 38450 | 38450 | 38450 | 38400 | 676 |
| 215 | 20231107 | 151100 | 31032646500 | 38400 | 38450 | 38500 | 38400 | 1462 |
| 216 | 20231107 | 151000 | 30976449350 | 38500 | 38550 | 38550 | 38450 | 1841 |
| 217 | 20231107 | 150900 | 30905553950 | 38550 | 38550 | 38600 | 38500 | 603 |
| 218 | 20231107 | 150800 | 30882308250 | 38550 | 38550 | 38550 | 38500 | 985 |
| 219 | 20231107 | 150700 | 30844364550 | 38550 | 38650 | 38650 | 38500 | 881 |
| 220 | 20231107 | 150600 | 30810378850 | 38650 | 38600 | 38650 | 38600 | 575 |
| 221 | 20231107 | 150500 | 30788182800 | 38600 | 38500 | 38600 | 38500 | 1060 |
| 222 | 20231107 | 150400 | 30747317300 | 38500 | 38550 | 38550 | 38500 | 333 |
| 223 | 20231107 | 150300 | 30734482100 | 38500 | 38400 | 38500 | 38350 | 3276 |
| 224 | 20231107 | 150200 | 30608483450 | 38400 | 38400 | 38450 | 38300 | 1414 |
| 225 | 20231107 | 150100 | 30554247350 | 38450 | 38400 | 38450 | 38350 | 1182 |
| 226 | 20231107 | 150000 | 30508862400 | 38350 | 38400 | 38400 | 38350 | 1572 |
| 227 | 20231107 | 145900 | 30448506650 | 38350 | 38400 | 38400 | 38350 | 492 |
| 228 | 20231107 | 145800 | 30429635100 | 38350 | 38450 | 38450 | 38350 | 946 |
| 229 | 20231107 | 145700 | 30393318200 | 38400 | 38450 | 38450 | 38400 | 270 |
| 230 | 20231107 | 145600 | 30382949900 | 38450 | 38550 | 38550 | 38400 | 613 |
| 231 | 20231107 | 145500 | 30359373300 | 38500 | 38500 | 38550 | 38500 | 160 |
| 232 | 20231107 | 145400 | 30353209700 | 38500 | 38400 | 38550 | 38400 | 306 |
| 233 | 20231107 | 145300 | 30341444650 | 38400 | 38450 | 38450 | 38350 | 74 |
| 234 | 20231107 | 145200 | 30338602700 | 38450 | 38350 | 38450 | 38300 | 541 |
| 235 | 20231107 | 145100 | 30317824650 | 38300 | 38400 | 38400 | 38300 | 1083 |
| 236 | 20231107 | 145000 | 30276317600 | 38350 | 38300 | 38350 | 38300 | 1071 |
| 237 | 20231107 | 144900 | 30235245300 | 38300 | 38350 | 38350 | 38300 | 1155 |
| 238 | 20231107 | 144800 | 30191002250 | 38350 | 38350 | 38350 | 38300 | 596 |
| 239 | 20231107 | 144700 | 30168145900 | 38350 | 38650 | 38650 | 38300 | 3241 |
| 240 | 20231107 | 144600 | 30043326200 | 38650 | 38650 | 38650 | 38600 | 728 |
| 241 | 20231107 | 144500 | 30015191600 | 38650 | 38650 | 38700 | 38650 | 150 |
| 242 | 20231107 | 144400 | 30009392700 | 38650 | 38750 | 38750 | 38650 | 797 |
| 243 | 20231107 | 144300 | 29978550200 | 38750 | 38750 | 38750 | 38700 | 427 |
| 244 | 20231107 | 144200 | 29962010150 | 38750 | 38750 | 38750 | 38700 | 546 |
| 245 | 20231107 | 144100 | 29940855200 | 38800 | 38650 | 38800 | 38650 | 628 |
| 246 | 20231107 | 144000 | 29916518550 | 38600 | 38700 | 38800 | 38600 | 1146 |
| 247 | 20231107 | 143900 | 29872152050 | 38750 | 38700 | 38850 | 38700 | 3392 |
| 248 | 20231107 | 143800 | 29740745650 | 38700 | 38600 | 38700 | 38600 | 992 |
| 249 | 20231107 | 143700 | 29702391900 | 38600 | 38550 | 38650 | 38450 | 2535 |
| 250 | 20231107 | 143600 | 29604686500 | 38550 | 38500 | 38550 | 38500 | 88 |
| 251 | 20231107 | 143500 | 29601298350 | 38500 | 38550 | 38550 | 38500 | 173 |
| 252 | 20231107 | 143400 | 29594634250 | 38450 | 38400 | 38500 | 38400 | 1883 |
| 253 | 20231107 | 143300 | 29522296100 | 38400 | 38400 | 38450 | 38350 | 295 |
| 254 | 20231107 | 143200 | 29510965700 | 38400 | 38250 | 38400 | 38250 | 516 |
| 255 | 20231107 | 143100 | 29491179050 | 38250 | 38300 | 38350 | 38250 | 939 |
| 256 | 20231107 | 143000 | 29455252700 | 38300 | 38300 | 38350 | 38250 | 1063 |
| 257 | 20231107 | 142900 | 29414533900 | 38300 | 38300 | 38350 | 38250 | 1243 |
| 258 | 20231107 | 142800 | 29366932250 | 38350 | 38350 | 38450 | 38300 | 526 |
| 259 | 20231107 | 142700 | 29346759150 | 38350 | 38550 | 38550 | 38350 | 3861 |
| 260 | 20231107 | 142600 | 29198349550 | 38500 | 38500 | 38550 | 38500 | 37 |
| 261 | 20231107 | 142500 | 29196924750 | 38550 | 38550 | 38550 | 38500 | 157 |
| 262 | 20231107 | 142400 | 29190877050 | 38550 | 38500 | 38550 | 38500 | 238 |
| 263 | 20231107 | 142300 | 29181706400 | 38550 | 38600 | 38600 | 38500 | 1423 |
| 264 | 20231107 | 142200 | 29126852150 | 38600 | 38600 | 38650 | 38600 | 117 |
| 265 | 20231107 | 142100 | 29122335650 | 38650 | 38500 | 38650 | 38450 | 209 |
| 266 | 20231107 | 142000 | 29114289550 | 38500 | 38550 | 38550 | 38450 | 688 |
| 267 | 20231107 | 141900 | 29087799100 | 38500 | 38650 | 38650 | 38500 | 1898 |
| 268 | 20231107 | 141800 | 29014618750 | 38600 | 38750 | 38750 | 38600 | 677 |
| 269 | 20231107 | 141700 | 28988481800 | 38650 | 38700 | 38750 | 38650 | 320 |
| 270 | 20231107 | 141600 | 28976096550 | 38700 | 38750 | 38750 | 38600 | 638 |
| 271 | 20231107 | 141500 | 28951422050 | 38700 | 38700 | 38750 | 38700 | 92 |
| 272 | 20231107 | 141400 | 28947858450 | 38700 | 38700 | 38750 | 38700 | 111 |
| 273 | 20231107 | 141300 | 28943562150 | 38600 | 38600 | 38700 | 38600 | 300 |
| 274 | 20231107 | 141200 | 28931972050 | 38600 | 38600 | 38600 | 38550 | 161 |
| 275 | 20231107 | 141100 | 28925757950 | 38600 | 38550 | 38600 | 38550 | 96 |
| 276 | 20231107 | 141000 | 28922052750 | 38550 | 38500 | 38550 | 38500 | 65 |
| 277 | 20231107 | 140900 | 28919548500 | 38500 | 38600 | 38600 | 38500 | 172 |
| 278 | 20231107 | 140800 | 28912918500 | 38650 | 38650 | 38650 | 38500 | 362 |
| 279 | 20231107 | 140700 | 28898965200 | 38650 | 38700 | 38700 | 38600 | 70 |
| 280 | 20231107 | 140600 | 28896258350 | 38700 | 38600 | 38700 | 38550 | 433 |
| 281 | 20231107 | 140500 | 28879558900 | 38600 | 38750 | 38750 | 38550 | 521 |
| 282 | 20231107 | 140400 | 28859425550 | 38750 | 38500 | 38750 | 38450 | 6659 |
| 283 | 20231107 | 140300 | 28603050650 | 38500 | 38650 | 38700 | 38400 | 2788 |
| 284 | 20231107 | 140200 | 28495731050 | 38600 | 38700 | 38700 | 38600 | 317 |
| 285 | 20231107 | 140100 | 28483476150 | 38650 | 38750 | 38750 | 38650 | 404 |
| 286 | 20231107 | 140000 | 28467836050 | 38750 | 38800 | 38800 | 38700 | 850 |
| 287 | 20231107 | 135900 | 28434919400 | 38800 | 38650 | 38800 | 38550 | 3524 |
| 288 | 20231107 | 135800 | 28298759150 | 38650 | 38750 | 38750 | 38600 | 983 |
| 289 | 20231107 | 135700 | 28260754300 | 38750 | 38600 | 38750 | 38500 | 1435 |
| 290 | 20231107 | 135600 | 28205360500 | 38550 | 38600 | 38700 | 38500 | 1787 |
| 291 | 20231107 | 135500 | 28136417450 | 38600 | 38450 | 38650 | 38450 | 796 |
| 292 | 20231107 | 135400 | 28105745050 | 38500 | 38600 | 38650 | 38450 | 363 |
| 293 | 20231107 | 135300 | 28091769900 | 38650 | 38600 | 38700 | 38450 | 1057 |
| 294 | 20231107 | 135200 | 28050991800 | 38550 | 38550 | 38600 | 38500 | 608 |
| 295 | 20231107 | 135100 | 28027573350 | 38550 | 38600 | 38600 | 38500 | 1009 |
| 296 | 20231107 | 135000 | 27988674300 | 38550 | 38600 | 38600 | 38500 | 845 |
| 297 | 20231107 | 134900 | 27956092650 | 38550 | 38700 | 38750 | 38550 | 1733 |
| 298 | 20231107 | 134800 | 27889106300 | 38750 | 38750 | 38750 | 38700 | 247 |
| 299 | 20231107 | 134700 | 27879536500 | 38750 | 38800 | 38800 | 38700 | 1024 |
| 300 | 20231107 | 134600 | 27839853250 | 38800 | 38750 | 38800 | 38700 | 1139 |
| 301 | 20231107 | 134500 | 27795723850 | 38750 | 38750 | 38750 | 38700 | 726 |
| 302 | 20231107 | 134400 | 27767626800 | 38700 | 38700 | 38700 | 38700 | 606 |
| 303 | 20231107 | 134300 | 27744174600 | 38700 | 38650 | 38700 | 38600 | 1062 |
| 304 | 20231107 | 134200 | 27703115950 | 38650 | 38500 | 38650 | 38500 | 2133 |
| 305 | 20231107 | 134100 | 27620824600 | 38500 | 38500 | 38500 | 38450 | 181 |
| 306 | 20231107 | 134000 | 27613856350 | 38500 | 38450 | 38500 | 38450 | 315 |
| 307 | 20231107 | 133900 | 27601730250 | 38450 | 38500 | 38500 | 38400 | 237 |
| 308 | 20231107 | 133800 | 27592613700 | 38500 | 38400 | 38500 | 38350 | 878 |
| 309 | 20231107 | 133700 | 27558833100 | 38350 | 38450 | 38500 | 38350 | 826 |
| 310 | 20231107 | 133600 | 27527099350 | 38450 | 38450 | 38500 | 38400 | 402 |
| 311 | 20231107 | 133500 | 27511640050 | 38450 | 38400 | 38450 | 38350 | 802 |
| 312 | 20231107 | 133400 | 27480842750 | 38400 | 38400 | 38400 | 38350 | 308 |
| 313 | 20231107 | 133300 | 27469020600 | 38400 | 38400 | 38400 | 38400 | 42 |
| 314 | 20231107 | 133200 | 27467407800 | 38400 | 38500 | 38500 | 38400 | 892 |
| 315 | 20231107 | 133100 | 27433117500 | 38500 | 38400 | 38500 | 38350 | 792 |
| 316 | 20231107 | 133000 | 27402696800 | 38400 | 38400 | 38400 | 38350 | 547 |
| 317 | 20231107 | 132900 | 27381707000 | 38450 | 38400 | 38450 | 38400 | 52 |
| 318 | 20231107 | 132800 | 27379708250 | 38350 | 38350 | 38350 | 38300 | 243 |
| 319 | 20231107 | 132700 | 27370391850 | 38350 | 38450 | 38450 | 38350 | 731 |
| 320 | 20231107 | 132600 | 27342324400 | 38450 | 38450 | 38450 | 38400 | 166 |
| 321 | 20231107 | 132500 | 27335948400 | 38450 | 38450 | 38500 | 38450 | 114 |
| 322 | 20231107 | 132400 | 27331565050 | 38400 | 38500 | 38500 | 38400 | 456 |
| 323 | 20231107 | 132300 | 27314019500 | 38550 | 38350 | 38550 | 38350 | 429 |
| 324 | 20231107 | 132200 | 27297522800 | 38300 | 38500 | 38500 | 38200 | 685 |
| 325 | 20231107 | 132100 | 27271220200 | 38500 | 38400 | 38500 | 38400 | 352 |
| 326 | 20231107 | 132000 | 27257687550 | 38400 | 38300 | 38400 | 38300 | 855 |
| 327 | 20231107 | 131900 | 27224893600 | 38300 | 38300 | 38300 | 38250 | 250 |
| 328 | 20231107 | 131800 | 27215324300 | 38300 | 38300 | 38300 | 38300 | 122 |
| 329 | 20231107 | 131700 | 27210651700 | 38300 | 38300 | 38350 | 38300 | 329 |
| 330 | 20231107 | 131600 | 27198050900 | 38300 | 38300 | 38350 | 38250 | 72 |
| 331 | 20231107 | 131500 | 27195294000 | 38300 | 38300 | 38300 | 38300 | 55 |
| 332 | 20231107 | 131400 | 27193187500 | 38300 | 38250 | 38300 | 38250 | 218 |
| 333 | 20231107 | 131300 | 27184842150 | 38250 | 38150 | 38300 | 38150 | 28 |
| 334 | 20231107 | 131200 | 27183773000 | 38200 | 38250 | 38250 | 38150 | 973 |
| 335 | 20231107 | 131100 | 27146603550 | 38250 | 38300 | 38300 | 38200 | 278 |
| 336 | 20231107 | 131000 | 27135971200 | 38300 | 38350 | 38350 | 38300 | 579 |
| 337 | 20231107 | 130900 | 27113793200 | 38300 | 38350 | 38350 | 38300 | 1291 |
| 338 | 20231107 | 130800 | 27064344700 | 38350 | 38400 | 38400 | 38350 | 599 |
| 339 | 20231107 | 130700 | 27041371000 | 38400 | 38400 | 38400 | 38350 | 78 |
| 340 | 20231107 | 130600 | 27038376150 | 38350 | 38350 | 38400 | 38350 | 267 |
| 341 | 20231107 | 130500 | 27028126550 | 38300 | 38350 | 38400 | 38300 | 575 |
| 342 | 20231107 | 130400 | 27006068000 | 38400 | 38350 | 38400 | 38350 | 168 |
| 343 | 20231107 | 130300 | 26999621600 | 38350 | 38350 | 38450 | 38300 | 370 |
| 344 | 20231107 | 130200 | 26985432500 | 38300 | 38450 | 38450 | 38300 | 733 |
| 345 | 20231107 | 130100 | 26957283600 | 38500 | 38500 | 38550 | 38450 | 519 |
| 346 | 20231107 | 130000 | 26937302100 | 38500 | 38550 | 38600 | 38450 | 780 |
| 347 | 20231107 | 125900 | 26907245900 | 38550 | 38350 | 38550 | 38350 | 241 |
| 348 | 20231107 | 125800 | 26897984150 | 38350 | 38450 | 38450 | 38350 | 686 |
| 349 | 20231107 | 125700 | 26871644650 | 38450 | 38550 | 38550 | 38450 | 515 |
| 350 | 20231107 | 125600 | 26851822700 | 38550 | 38450 | 38550 | 38400 | 803 |
| 351 | 20231107 | 125500 | 26820915500 | 38400 | 38300 | 38500 | 38300 | 2291 |
| 352 | 20231107 | 125400 | 26732878100 | 38350 | 38250 | 38350 | 38250 | 594 |
| 353 | 20231107 | 125300 | 26710108700 | 38200 | 38350 | 38350 | 38200 | 638 |
| 354 | 20231107 | 125200 | 26685704250 | 38350 | 38200 | 38350 | 38200 | 483 |
| 355 | 20231107 | 125100 | 26667221750 | 38200 | 38150 | 38250 | 38150 | 721 |
| 356 | 20231107 | 125000 | 26639686800 | 38150 | 38150 | 38150 | 38100 | 248 |
| 357 | 20231107 | 124900 | 26630230950 | 38150 | 38100 | 38150 | 38050 | 776 |
| 358 | 20231107 | 124800 | 26600677700 | 38050 | 38050 | 38050 | 38000 | 946 |
| 359 | 20231107 | 124700 | 26564691450 | 38050 | 38050 | 38100 | 38000 | 348 |
| 360 | 20231107 | 124600 | 26551454900 | 38000 | 38100 | 38100 | 38000 | 842 |
| 361 | 20231107 | 124500 | 26519404750 | 38100 | 38000 | 38100 | 38000 | 543 |
| 362 | 20231107 | 124400 | 26498720150 | 38000 | 37950 | 38000 | 37950 | 605 |
| 363 | 20231107 | 124300 | 26475739600 | 37950 | 38050 | 38100 | 37900 | 1737 |
| 364 | 20231107 | 124200 | 26409820150 | 38000 | 38100 | 38100 | 38000 | 1778 |
| 365 | 20231107 | 124100 | 26342218050 | 38100 | 38150 | 38150 | 38000 | 4586 |
| 366 | 20231107 | 124000 | 26167689300 | 38150 | 38250 | 38250 | 38150 | 715 |
| 367 | 20231107 | 123900 | 26140358850 | 38250 | 38250 | 38250 | 38200 | 313 |
| 368 | 20231107 | 123800 | 26128394350 | 38250 | 38300 | 38300 | 38200 | 299 |
| 369 | 20231107 | 123700 | 26116958000 | 38300 | 38350 | 38350 | 38300 | 721 |
| 370 | 20231107 | 123600 | 26089343550 | 38300 | 38400 | 38450 | 38300 | 522 |
| 371 | 20231107 | 123500 | 26069323350 | 38400 | 38450 | 38500 | 38400 | 316 |
| 372 | 20231107 | 123400 | 26057179000 | 38450 | 38400 | 38450 | 38400 | 786 |
| 373 | 20231107 | 123300 | 26026982800 | 38400 | 38400 | 38400 | 38350 | 466 |
| 374 | 20231107 | 123200 | 26009103900 | 38400 | 38300 | 38400 | 38300 | 466 |
| 375 | 20231107 | 123100 | 25991236000 | 38300 | 38250 | 38300 | 38200 | 485 |
| 376 | 20231107 | 123000 | 25972691800 | 38250 | 38250 | 38350 | 38200 | 1071 |
| 377 | 20231107 | 122900 | 25931693550 | 38250 | 38350 | 38350 | 38200 | 1227 |
| 378 | 20231107 | 122800 | 25884746950 | 38350 | 38250 | 38350 | 38250 | 193 |
| 379 | 20231107 | 122700 | 25877360250 | 38250 | 38250 | 38300 | 38250 | 371 |
| 380 | 20231107 | 122600 | 25863168900 | 38300 | 38300 | 38300 | 38250 | 117 |
| 381 | 20231107 | 122500 | 25858688400 | 38300 | 38300 | 38350 | 38250 | 174 |
| 382 | 20231107 | 122400 | 25852024300 | 38300 | 38200 | 38300 | 38200 | 631 |
| 383 | 20231107 | 122300 | 25827883450 | 38200 | 38250 | 38300 | 38150 | 641 |
| 384 | 20231107 | 122200 | 25803398000 | 38200 | 38200 | 38250 | 38200 | 232 |
| 385 | 20231107 | 122100 | 25794534000 | 38300 | 38350 | 38400 | 38150 | 1186 |
| 386 | 20231107 | 122000 | 25749190350 | 38350 | 38300 | 38400 | 38250 | 621 |
| 387 | 20231107 | 121900 | 25725374600 | 38300 | 38400 | 38400 | 38250 | 1057 |
| 388 | 20231107 | 121800 | 25684851450 | 38400 | 38300 | 38450 | 38250 | 2741 |
| 389 | 20231107 | 121700 | 25579822500 | 38250 | 38200 | 38300 | 38100 | 1117 |
| 390 | 20231107 | 121600 | 25537114250 | 38200 | 38050 | 38200 | 37950 | 1956 |
| 391 | 20231107 | 121500 | 25462661150 | 38050 | 38000 | 38100 | 38000 | 3271 |
| 392 | 20231107 | 121400 | 25338273300 | 38000 | 38150 | 38150 | 38000 | 6744 |
| 393 | 20231107 | 121300 | 25081809700 | 38150 | 38200 | 38200 | 38100 | 1067 |
| 394 | 20231107 | 121200 | 25041085400 | 38200 | 38200 | 38250 | 38150 | 1086 |
| 395 | 20231107 | 121100 | 24999641850 | 38200 | 38200 | 38250 | 38150 | 1661 |
| 396 | 20231107 | 121000 | 24936226750 | 38200 | 38200 | 38250 | 38200 | 389 |
| 397 | 20231107 | 120900 | 24921366450 | 38250 | 38250 | 38300 | 38200 | 3844 |
| 398 | 20231107 | 120800 | 24774376600 | 38250 | 38300 | 38300 | 38250 | 980 |
| 399 | 20231107 | 120700 | 24736850700 | 38350 | 38300 | 38350 | 38300 | 1668 |
| 400 | 20231107 | 120600 | 24672950800 | 38300 | 38450 | 38500 | 38300 | 2164 |
| 401 | 20231107 | 120500 | 24589909650 | 38450 | 38400 | 38500 | 38400 | 3644 |
| 402 | 20231107 | 120400 | 24449731800 | 38400 | 38500 | 38500 | 38400 | 1257 |
| 403 | 20231107 | 120300 | 24401445750 | 38450 | 38450 | 38450 | 38400 | 589 |
| 404 | 20231107 | 120200 | 24378805950 | 38450 | 38500 | 38500 | 38450 | 892 |
| 405 | 20231107 | 120100 | 24344507800 | 38500 | 38450 | 38500 | 38400 | 2166 |
| 406 | 20231107 | 120000 | 24261171800 | 38450 | 38500 | 38500 | 38450 | 2125 |
| 407 | 20231107 | 115900 | 24179438900 | 38450 | 38550 | 38550 | 38450 | 3189 |
| 408 | 20231107 | 115800 | 24056633300 | 38550 | 38600 | 38600 | 38550 | 692 |
| 409 | 20231107 | 115700 | 24029949850 | 38600 | 38650 | 38750 | 38600 | 1218 |
| 410 | 20231107 | 115600 | 23982927250 | 38650 | 38750 | 38800 | 38600 | 1114 |
| 411 | 20231107 | 115500 | 23939827200 | 38800 | 38800 | 38800 | 38700 | 208 |
| 412 | 20231107 | 115400 | 23931764950 | 38800 | 38750 | 38800 | 38700 | 170 |
| 413 | 20231107 | 115300 | 23925177500 | 38700 | 38750 | 38750 | 38700 | 99 |
| 414 | 20231107 | 115200 | 23921343000 | 38750 | 38650 | 38750 | 38650 | 542 |
| 415 | 20231107 | 115100 | 23900380150 | 38650 | 38650 | 38700 | 38650 | 1021 |
| 416 | 20231107 | 115000 | 23860908600 | 38700 | 38650 | 38700 | 38600 | 289 |
| 417 | 20231107 | 114900 | 23849739100 | 38600 | 38750 | 38750 | 38600 | 1501 |
| 418 | 20231107 | 114800 | 23791690850 | 38700 | 38800 | 38800 | 38700 | 226 |
| 419 | 20231107 | 114700 | 23782935950 | 38800 | 38800 | 38850 | 38750 | 287 |
| 420 | 20231107 | 114600 | 23771804950 | 38750 | 38750 | 38800 | 38700 | 771 |
| 421 | 20231107 | 114500 | 23741933300 | 38750 | 38850 | 38850 | 38750 | 524 |
| 422 | 20231107 | 114400 | 23721613950 | 38850 | 38850 | 38850 | 38800 | 43 |
| 423 | 20231107 | 114300 | 23719943600 | 38850 | 38750 | 38850 | 38750 | 271 |
| 424 | 20231107 | 114200 | 23709437950 | 38750 | 38750 | 38750 | 38750 | 115 |
| 425 | 20231107 | 114100 | 23704981700 | 38750 | 38750 | 38750 | 38700 | 149 |
| 426 | 20231107 | 114000 | 23699209450 | 38750 | 38950 | 38950 | 38700 | 1294 |
| 427 | 20231107 | 113900 | 23648970650 | 38950 | 38900 | 38950 | 38900 | 460 |
| 428 | 20231107 | 113800 | 23631066650 | 38900 | 38950 | 39000 | 38900 | 356 |
| 429 | 20231107 | 113700 | 23617200700 | 38900 | 38800 | 38900 | 38800 | 281 |
| 430 | 20231107 | 113600 | 23606284050 | 38800 | 38700 | 38800 | 38650 | 780 |
| 431 | 20231107 | 113500 | 23576095250 | 38700 | 38700 | 38750 | 38650 | 1273 |
| 432 | 20231107 | 113400 | 23526878600 | 38700 | 38750 | 38750 | 38700 | 761 |
| 433 | 20231107 | 113300 | 23497426950 | 38750 | 38750 | 38800 | 38700 | 437 |
| 434 | 20231107 | 113200 | 23480492950 | 38800 | 38800 | 38800 | 38750 | 261 |
| 435 | 20231107 | 113100 | 23470369750 | 38800 | 38800 | 38800 | 38750 | 733 |
| 436 | 20231107 | 113000 | 23441931850 | 38800 | 38750 | 38800 | 38700 | 1042 |
| 437 | 20231107 | 112900 | 23401578850 | 38800 | 38950 | 39000 | 38750 | 1220 |
| 438 | 20231107 | 112800 | 23354152600 | 38900 | 38850 | 39000 | 38800 | 1068 |
| 439 | 20231107 | 112700 | 23312637000 | 38800 | 38750 | 38850 | 38750 | 275 |
| 440 | 20231107 | 112600 | 23301972900 | 38750 | 38850 | 38900 | 38750 | 1915 |
| 441 | 20231107 | 112500 | 23227647600 | 38800 | 38800 | 38850 | 38800 | 597 |
| 442 | 20231107 | 112400 | 23204483700 | 38750 | 38750 | 38800 | 38750 | 783 |
| 443 | 20231107 | 112300 | 23174138550 | 38750 | 38650 | 38900 | 38650 | 1766 |
| 444 | 20231107 | 112200 | 23105605600 | 38700 | 38650 | 38750 | 38550 | 1073 |
| 445 | 20231107 | 112100 | 23064145450 | 38700 | 38650 | 38700 | 38550 | 1155 |
| 446 | 20231107 | 112000 | 23019549150 | 38600 | 38550 | 38600 | 38500 | 3566 |
| 447 | 20231107 | 111900 | 22882094050 | 38550 | 38650 | 38700 | 38550 | 3044 |
| 448 | 20231107 | 111800 | 22764574950 | 38700 | 38750 | 38800 | 38650 | 6345 |
| 449 | 20231107 | 111700 | 22518940250 | 38800 | 38950 | 38950 | 38750 | 4311 |
| 450 | 20231107 | 111600 | 22351353600 | 38950 | 39100 | 39100 | 38900 | 10333 |
| 451 | 20231107 | 111500 | 21948334150 | 39050 | 39050 | 39050 | 39000 | 5042 |
| 452 | 20231107 | 111400 | 21751624650 | 39000 | 39050 | 39100 | 39000 | 4761 |
| 453 | 20231107 | 111300 | 21565745750 | 39050 | 39150 | 39150 | 39050 | 1029 |
| 454 | 20231107 | 111200 | 21525518000 | 39150 | 39050 | 39200 | 39050 | 2535 |
| 455 | 20231107 | 111100 | 21426425250 | 39100 | 39100 | 39100 | 39050 | 3018 |
| 456 | 20231107 | 111000 | 21308439500 | 39150 | 39250 | 39250 | 39100 | 4118 |
| 457 | 20231107 | 110900 | 21147217950 | 39250 | 39250 | 39250 | 39150 | 4937 |
| 458 | 20231107 | 110800 | 20953666500 | 39250 | 39250 | 39300 | 39200 | 2754 |
| 459 | 20231107 | 110700 | 20845614550 | 39250 | 39300 | 39300 | 39250 | 3637 |
| 460 | 20231107 | 110600 | 20702697350 | 39300 | 39350 | 39350 | 39300 | 575 |
| 461 | 20231107 | 110500 | 20680090250 | 39300 | 39350 | 39400 | 39300 | 3096 |
| 462 | 20231107 | 110400 | 20558266150 | 39400 | 39400 | 39450 | 39350 | 4342 |
| 463 | 20231107 | 110300 | 20387268150 | 39450 | 39500 | 39550 | 39400 | 8870 |
| 464 | 20231107 | 110200 | 20037147650 | 39500 | 39550 | 39600 | 39500 | 981 |
| 465 | 20231107 | 110100 | 19998372300 | 39600 | 39600 | 39600 | 39550 | 1905 |
| 466 | 20231107 | 110000 | 19923025400 | 39600 | 39600 | 39600 | 39550 | 853 |
| 467 | 20231107 | 105900 | 19889277500 | 39550 | 39600 | 39600 | 39550 | 500 |
| 468 | 20231107 | 105800 | 19869500500 | 39600 | 39600 | 39600 | 39550 | 487 |
| 469 | 20231107 | 105700 | 19850231300 | 39650 | 39600 | 39650 | 39600 | 579 |
| 470 | 20231107 | 105600 | 19827296250 | 39650 | 39550 | 39650 | 39550 | 615 |
| 471 | 20231107 | 105500 | 19802936700 | 39650 | 39800 | 39800 | 39600 | 3053 |
| 472 | 20231107 | 105400 | 19681951650 | 39750 | 39750 | 39750 | 39700 | 416 |
| 473 | 20231107 | 105300 | 19665417150 | 39700 | 39700 | 39750 | 39650 | 1103 |
| 474 | 20231107 | 105200 | 19621621550 | 39700 | 39650 | 39700 | 39650 | 265 |
| 475 | 20231107 | 105100 | 19611102450 | 39700 | 39650 | 39700 | 39650 | 371 |
| 476 | 20231107 | 105000 | 19596387600 | 39650 | 39700 | 39750 | 39650 | 1441 |
| 477 | 20231107 | 104900 | 19539179900 | 39750 | 39800 | 39850 | 39750 | 2340 |
| 478 | 20231107 | 104800 | 19446105000 | 39800 | 39850 | 39850 | 39800 | 393 |
| 479 | 20231107 | 104700 | 19430455000 | 39850 | 39850 | 39900 | 39800 | 231 |
| 480 | 20231107 | 104600 | 19421249250 | 39850 | 39850 | 39850 | 39800 | 653 |
| 481 | 20231107 | 104500 | 19395235300 | 39850 | 39900 | 39900 | 39800 | 683 |
| 482 | 20231107 | 104400 | 19368024150 | 39900 | 39850 | 39950 | 39850 | 416 |
| 483 | 20231107 | 104300 | 19351433700 | 39850 | 39900 | 39900 | 39850 | 178 |
| 484 | 20231107 | 104200 | 19344340200 | 39900 | 39850 | 39900 | 39850 | 278 |
| 485 | 20231107 | 104100 | 19333261050 | 39850 | 39850 | 39900 | 39850 | 501 |
| 486 | 20231107 | 104000 | 19313292450 | 39900 | 39900 | 39900 | 39850 | 461 |
| 487 | 20231107 | 103900 | 19294917750 | 39900 | 39950 | 39950 | 39850 | 557 |
| 488 | 20231107 | 103800 | 19272711950 | 39950 | 39900 | 39950 | 39900 | 205 |
| 489 | 20231107 | 103700 | 19264530100 | 39900 | 39900 | 39950 | 39900 | 211 |
| 490 | 20231107 | 103600 | 19256110500 | 39900 | 39900 | 39950 | 39900 | 291 |
| 491 | 20231107 | 103500 | 19244497400 | 39900 | 40050 | 40050 | 39900 | 709 |
| 492 | 20231107 | 103400 | 19216185200 | 40000 | 39950 | 40000 | 39900 | 423 |
| 493 | 20231107 | 103300 | 19199277450 | 39950 | 39900 | 40000 | 39900 | 273 |
| 494 | 20231107 | 103200 | 19188371250 | 39950 | 39950 | 39950 | 39850 | 1571 |
| 495 | 20231107 | 103100 | 19125691250 | 39950 | 39950 | 40000 | 39900 | 414 |
| 496 | 20231107 | 103000 | 19109152050 | 39950 | 39950 | 40000 | 39900 | 649 |
| 497 | 20231107 | 102900 | 19083235700 | 40000 | 40050 | 40050 | 39900 | 623 |
| 498 | 20231107 | 102800 | 19058319500 | 40100 | 40150 | 40150 | 40100 | 1167 |
| 499 | 20231107 | 102700 | 19011520500 | 40100 | 40100 | 40150 | 40100 | 475 |
| 500 | 20231107 | 102600 | 18992456100 | 40150 | 40150 | 40150 | 40100 | 1046 |
| 501 | 20231107 | 102500 | 18950488000 | 40150 | 39950 | 40150 | 39950 | 3329 |
| 502 | 20231107 | 102400 | 18817133900 | 39950 | 40000 | 40000 | 39950 | 1037 |
| 503 | 20231107 | 102300 | 18775688600 | 40000 | 40000 | 40000 | 39950 | 322 |
| 504 | 20231107 | 102200 | 18762813700 | 40000 | 40000 | 40000 | 39950 | 341 |
| 505 | 20231107 | 102100 | 18749180200 | 40000 | 40000 | 40050 | 40000 | 250 |
| 506 | 20231107 | 102000 | 18739179900 | 40000 | 39850 | 40050 | 39800 | 2430 |
| 507 | 20231107 | 101900 | 18642061000 | 39850 | 39800 | 39850 | 39750 | 1376 |
| 508 | 20231107 | 101800 | 18587289300 | 39800 | 39800 | 39850 | 39750 | 387 |
| 509 | 20231107 | 101700 | 18571891100 | 39750 | 39850 | 39850 | 39750 | 592 |
| 510 | 20231107 | 101600 | 18548330750 | 39850 | 39900 | 40000 | 39850 | 388 |
| 511 | 20231107 | 101500 | 18532855700 | 39900 | 39950 | 40050 | 39850 | 2463 |
| 512 | 20231107 | 101400 | 18434474300 | 39950 | 39850 | 40000 | 39850 | 1031 |
| 513 | 20231107 | 101300 | 18393281200 | 39850 | 39600 | 39850 | 39600 | 2501 |
| 514 | 20231107 | 101200 | 18293959700 | 39600 | 39700 | 39750 | 39600 | 2102 |
| 515 | 20231107 | 101100 | 18210586350 | 39700 | 39750 | 39800 | 39700 | 2228 |
| 516 | 20231107 | 101000 | 18122115350 | 39750 | 39700 | 39750 | 39700 | 1154 |
| 517 | 20231107 | 100900 | 18076247200 | 39750 | 39850 | 39850 | 39750 | 1394 |
| 518 | 20231107 | 100800 | 18020785050 | 39800 | 40000 | 40050 | 39800 | 1059 |
| 519 | 20231107 | 100700 | 17978536450 | 40000 | 39700 | 40000 | 39700 | 2579 |
| 520 | 20231107 | 100600 | 17875718100 | 39700 | 39750 | 39800 | 39700 | 2090 |
| 521 | 20231107 | 100500 | 17792690200 | 39800 | 39850 | 39850 | 39750 | 3988 |
| 522 | 20231107 | 100400 | 17634016950 | 39800 | 39850 | 39950 | 39800 | 442 |
| 523 | 20231107 | 100300 | 17616412750 | 39950 | 39850 | 39950 | 39800 | 3276 |
| 524 | 20231107 | 100200 | 17485917700 | 39900 | 39850 | 39900 | 39800 | 459 |
| 525 | 20231107 | 100100 | 17467625250 | 39850 | 39950 | 39950 | 39800 | 1072 |
| 526 | 20231107 | 100000 | 17424883800 | 39950 | 40050 | 40150 | 39900 | 885 |
| 527 | 20231107 | 095900 | 17389541750 | 40000 | 40300 | 40300 | 40000 | 1393 |
| 528 | 20231107 | 095800 | 17333578400 | 40300 | 40150 | 40350 | 40100 | 1844 |
| 529 | 20231107 | 095700 | 17259415600 | 40100 | 40050 | 40150 | 40000 | 918 |
| 530 | 20231107 | 095600 | 17222579500 | 40050 | 40000 | 40100 | 40000 | 2287 |
| 531 | 20231107 | 095500 | 17130991400 | 40000 | 39850 | 40000 | 39800 | 1728 |
| 532 | 20231107 | 095400 | 17062064400 | 39850 | 39800 | 39900 | 39800 | 1103 |
| 533 | 20231107 | 095300 | 17018149750 | 39800 | 40000 | 40000 | 39800 | 2730 |
| 534 | 20231107 | 095200 | 16909321250 | 39950 | 40050 | 40050 | 39950 | 745 |
| 535 | 20231107 | 095100 | 16879529250 | 40050 | 40200 | 40200 | 40000 | 965 |
| 536 | 20231107 | 095000 | 16840809200 | 40200 | 40050 | 40250 | 40050 | 1470 |
| 537 | 20231107 | 094900 | 16781728050 | 40100 | 40050 | 40150 | 40000 | 3919 |
| 538 | 20231107 | 094800 | 16624856300 | 40000 | 40150 | 40200 | 40000 | 2601 |
| 539 | 20231107 | 094700 | 16520530500 | 40150 | 40000 | 40250 | 40000 | 2277 |
| 540 | 20231107 | 094600 | 16429315450 | 40050 | 39950 | 40100 | 39900 | 1797 |
| 541 | 20231107 | 094500 | 16357418450 | 40000 | 39800 | 40000 | 39650 | 6071 |
| 542 | 20231107 | 094400 | 16115094300 | 39800 | 40050 | 40100 | 39600 | 18217 |
| 543 | 20231107 | 094300 | 15388908550 | 40050 | 40150 | 40150 | 40050 | 6409 |
| 544 | 20231107 | 094200 | 15131876000 | 40150 | 40300 | 40350 | 40150 | 2032 |
| 545 | 20231107 | 094100 | 15050246400 | 40300 | 40200 | 40300 | 40150 | 6092 |
| 546 | 20231107 | 094000 | 14805186700 | 40200 | 40300 | 40300 | 40200 | 900 |
| 547 | 20231107 | 093900 | 14768964750 | 40300 | 40300 | 40300 | 40150 | 923 |
| 548 | 20231107 | 093800 | 14731844500 | 40300 | 40100 | 40350 | 40050 | 1927 |
| 549 | 20231107 | 093700 | 14654338600 | 40350 | 40050 | 40350 | 40050 | 4158 |
| 550 | 20231107 | 093600 | 14487305800 | 40100 | 40250 | 40250 | 40100 | 4165 |
| 551 | 20231107 | 093500 | 14320005000 | 40250 | 40250 | 40300 | 40200 | 1327 |
| 552 | 20231107 | 093400 | 14266601850 | 40250 | 40550 | 40600 | 40250 | 5815 |
| 553 | 20231107 | 093300 | 14032164650 | 40550 | 40300 | 40700 | 40300 | 2134 |
| 554 | 20231107 | 093200 | 13945585600 | 40300 | 40350 | 40450 | 40250 | 3212 |
| 555 | 20231107 | 093100 | 13816045550 | 40400 | 40350 | 40400 | 40300 | 1472 |
| 556 | 20231107 | 093000 | 13756665650 | 40300 | 40450 | 40500 | 40300 | 3358 |
| 557 | 20231107 | 092900 | 13621099950 | 40400 | 40250 | 40450 | 40200 | 3146 |
| 558 | 20231107 | 092800 | 13494186800 | 40300 | 40350 | 40350 | 40200 | 7483 |
| 559 | 20231107 | 092700 | 13192724550 | 40350 | 40700 | 40700 | 40300 | 8061 |
| 560 | 20231107 | 092600 | 12866824350 | 40700 | 40950 | 41050 | 40600 | 5682 |
| 561 | 20231107 | 092500 | 12634544500 | 40950 | 41000 | 41100 | 40900 | 7269 |
| 562 | 20231107 | 092400 | 12336494300 | 41050 | 40550 | 41050 | 40550 | 13388 |
| 563 | 20231107 | 092300 | 11789566850 | 40550 | 40700 | 40700 | 40500 | 7275 |
| 564 | 20231107 | 092200 | 11494062800 | 40650 | 40550 | 40650 | 40400 | 5649 |
| 565 | 20231107 | 092100 | 11265034850 | 40650 | 40450 | 40650 | 40400 | 6601 |
| 566 | 20231107 | 092000 | 10997473200 | 40400 | 40300 | 40400 | 40300 | 5476 |
| 567 | 20231107 | 091900 | 10776612450 | 40250 | 40150 | 40300 | 40100 | 3946 |
| 568 | 20231107 | 091800 | 10617836500 | 40150 | 39950 | 40300 | 39950 | 6272 |
| 569 | 20231107 | 091700 | 10366005900 | 40000 | 40100 | 40200 | 39900 | 5196 |
| 570 | 20231107 | 091600 | 10157814650 | 40100 | 39850 | 40200 | 39850 | 3792 |
| 571 | 20231107 | 091500 | 10005861050 | 39950 | 39550 | 39950 | 39500 | 5418 |
| 572 | 20231107 | 091400 | 9790955800 | 39550 | 39650 | 39650 | 39500 | 2880 |
| 573 | 20231107 | 091300 | 9677002850 | 39550 | 39800 | 39800 | 39550 | 4942 |
| 574 | 20231107 | 091200 | 9481023200 | 39800 | 39350 | 39800 | 39300 | 9010 |
| 575 | 20231107 | 091100 | 9124886700 | 39350 | 39550 | 39550 | 39350 | 6887 |
| 576 | 20231107 | 091000 | 8853323800 | 39550 | 39750 | 39800 | 39450 | 7893 |
| 577 | 20231107 | 090900 | 8541052050 | 39700 | 40000 | 40150 | 39600 | 8738 |
| 578 | 20231107 | 090800 | 8193105700 | 40000 | 40250 | 40300 | 39950 | 12225 |
| 579 | 20231107 | 090700 | 7702947150 | 40200 | 40200 | 40250 | 40000 | 9879 |
| 580 | 20231107 | 090600 | 7306482800 | 40150 | 39700 | 40200 | 39400 | 9800 |
| 581 | 20231107 | 090500 | 6915825100 | 39650 | 39100 | 39750 | 39100 | 11047 |
| 582 | 20231107 | 090400 | 6481081400 | 39200 | 39700 | 39700 | 39050 | 15702 |
| 583 | 20231107 | 090300 | 5864246350 | 39700 | 40200 | 41000 | 39650 | 28068 |
| 584 | 20231107 | 090200 | 4735241400 | 40150 | 39050 | 40200 | 39050 | 19378 |
| 585 | 20231107 | 090100 | 3969375150 | 39400 | 40100 | 40200 | 39000 | 35133 |
| 586 | 20231107 | 090000 | 2572628400 | 40150 | 40950 | 40950 | 39850 | 58286 |