34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 7818 |
| 3 | 20231108 | 192100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20231108 | 192000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20231108 | 191900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20231108 | 191800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20231108 | 191700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20231108 | 191600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20231108 | 191500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20231108 | 191400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20231108 | 191300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20231108 | 191200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20231108 | 191100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20231108 | 191000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20231108 | 190900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20231108 | 190800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20231108 | 190700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20231108 | 190600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20231108 | 190500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20231108 | 190400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20231108 | 190300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20231108 | 190200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20231108 | 190100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20231108 | 190000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20231108 | 185900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20231108 | 185800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20231108 | 185700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20231108 | 185600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20231108 | 185500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20231108 | 185400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20231108 | 185300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20231108 | 185200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 7818 |
| 33 | 20231108 | 185100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20231108 | 185000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20231108 | 184900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20231108 | 184800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20231108 | 184700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20231108 | 184600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20231108 | 184500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20231108 | 184400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20231108 | 184300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20231108 | 184200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20231108 | 184100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20231108 | 184000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20231108 | 183900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20231108 | 183800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20231108 | 183700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20231108 | 183600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20231108 | 183500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20231108 | 183400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20231108 | 183300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20231108 | 183200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20231108 | 183100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20231108 | 183000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20231108 | 182900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20231108 | 182800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20231108 | 182700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20231108 | 182600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20231108 | 182500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20231108 | 182400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20231108 | 182300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20231108 | 182200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 7818 |
| 63 | 20231108 | 182100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20231108 | 182000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20231108 | 181900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20231108 | 181800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20231108 | 181700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20231108 | 181600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20231108 | 181500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20231108 | 181400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20231108 | 181300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20231108 | 181200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20231108 | 181100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20231108 | 181000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20231108 | 180900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20231108 | 180800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20231108 | 180700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20231108 | 180600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20231108 | 180500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20231108 | 180400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20231108 | 180300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20231108 | 180200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20231108 | 180100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20231108 | 180000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20231108 | 175900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20231108 | 175800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20231108 | 175700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20231108 | 175600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20231108 | 175500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20231108 | 175400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20231108 | 175300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20231108 | 175200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 7818 |
| 93 | 20231108 | 175100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20231108 | 175000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20231108 | 174900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20231108 | 174800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20231108 | 174700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20231108 | 174600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20231108 | 174500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20231108 | 174400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20231108 | 174300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20231108 | 174200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20231108 | 174100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20231108 | 174000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20231108 | 173900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20231108 | 173800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20231108 | 173700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20231108 | 173600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20231108 | 173500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20231108 | 173400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20231108 | 173300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20231108 | 173200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20231108 | 173100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20231108 | 173000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20231108 | 172900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20231108 | 172800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20231108 | 172700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20231108 | 172600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20231108 | 172500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20231108 | 172400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20231108 | 172300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20231108 | 172200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 7818 |
| 123 | 20231108 | 172100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20231108 | 172000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20231108 | 171900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20231108 | 171800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20231108 | 171700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20231108 | 171600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20231108 | 171500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20231108 | 171400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20231108 | 171300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20231108 | 171200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20231108 | 171100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20231108 | 171000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20231108 | 170900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20231108 | 170800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20231108 | 170700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20231108 | 170600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20231108 | 170500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20231108 | 170400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20231108 | 170300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20231108 | 170200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20231108 | 170100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20231108 | 170000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20231108 | 165900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20231108 | 165800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20231108 | 165700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20231108 | 165600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20231108 | 165500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20231108 | 165400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20231108 | 165300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20231108 | 165200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 7818 |
| 153 | 20231108 | 165100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20231108 | 165000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20231108 | 164900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20231108 | 164800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20231108 | 164700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20231108 | 164600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20231108 | 164500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20231108 | 164400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20231108 | 164300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20231108 | 164200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20231108 | 164100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20231108 | 164000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20231108 | 163900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20231108 | 163800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20231108 | 163700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20231108 | 163600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20231108 | 163500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20231108 | 163400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20231108 | 163300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20231108 | 163200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20231108 | 163100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20231108 | 163000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20231108 | 162900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20231108 | 162800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20231108 | 162700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20231108 | 162600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20231108 | 162500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20231108 | 162400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20231108 | 162300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20231108 | 162200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 7818 |
| 183 | 20231108 | 162100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20231108 | 162000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20231108 | 161900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20231108 | 161800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20231108 | 161700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20231108 | 161600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20231108 | 161500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20231108 | 161400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20231108 | 161300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20231108 | 161200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20231108 | 161100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20231108 | 161000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20231108 | 160900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20231108 | 160800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20231108 | 160700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20231108 | 160600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20231108 | 160500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20231108 | 160400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20231108 | 160300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20231108 | 160200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20231108 | 160100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20231108 | 160000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20231108 | 155900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20231108 | 155800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20231108 | 155700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20231108 | 155600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20231108 | 155500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20231108 | 155400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20231108 | 155300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20231108 | 155200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 7818 |
| 213 | 20231108 | 155100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20231108 | 155000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20231108 | 154900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20231108 | 154800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20231108 | 154700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20231108 | 154600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20231108 | 154500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20231108 | 154400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20231108 | 154300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20231108 | 154200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20231108 | 154100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20231108 | 154000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20231108 | 153900 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20231108 | 153800 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20231108 | 153700 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20231108 | 153600 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20231108 | 153500 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20231108 | 153400 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20231108 | 153300 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20231108 | 153200 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20231108 | 153100 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20231108 | 153000 | 41593199250 | 35250 | 35250 | 35250 | 35250 | 7818 |
| 235 | 20231108 | 152900 | 41317614750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20231108 | 152800 | 41317614750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20231108 | 152700 | 41317614750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20231108 | 152600 | 41317614750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20231108 | 152500 | 41317614750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20231108 | 152400 | 41317614750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20231108 | 152300 | 41317614750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20231108 | 152200 | 41317614750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 243 | 20231108 | 152100 | 41317614750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 244 | 20231108 | 152000 | 41317614750 | 35250 | 35250 | 35250 | 35250 | 0 |
| 245 | 20231108 | 151900 | 41317614750 | 35250 | 35350 | 35400 | 35250 | 5634 |
| 246 | 20231108 | 151800 | 41118751950 | 35300 | 35400 | 35450 | 35300 | 2061 |
| 247 | 20231108 | 151700 | 41045770100 | 35300 | 35350 | 35400 | 35250 | 3315 |
| 248 | 20231108 | 151600 | 40928651400 | 35350 | 35400 | 35450 | 35300 | 1034 |
| 249 | 20231108 | 151500 | 40892076700 | 35350 | 35300 | 35400 | 35300 | 627 |
| 250 | 20231108 | 151400 | 40869920750 | 35350 | 35300 | 35350 | 35250 | 2112 |
| 251 | 20231108 | 151300 | 40795344850 | 35300 | 35300 | 35350 | 35200 | 1697 |
| 252 | 20231108 | 151200 | 40735517600 | 35250 | 35400 | 35400 | 35250 | 3405 |
| 253 | 20231108 | 151100 | 40615226350 | 35400 | 35250 | 35400 | 35250 | 1854 |
| 254 | 20231108 | 151000 | 40549695750 | 35250 | 35150 | 35300 | 35100 | 1885 |
| 255 | 20231108 | 150900 | 40483385300 | 35100 | 34950 | 35150 | 34950 | 2112 |
| 256 | 20231108 | 150800 | 40409310750 | 34950 | 34950 | 35000 | 34900 | 1894 |
| 257 | 20231108 | 150700 | 40343047550 | 34950 | 34900 | 35000 | 34900 | 1184 |
| 258 | 20231108 | 150600 | 40301683400 | 34950 | 35000 | 35000 | 34900 | 1124 |
| 259 | 20231108 | 150500 | 40262392700 | 34950 | 34950 | 34950 | 34900 | 1643 |
| 260 | 20231108 | 150400 | 40205026500 | 34950 | 34950 | 35000 | 34950 | 1962 |
| 261 | 20231108 | 150300 | 40136424000 | 34950 | 34800 | 34950 | 34800 | 2124 |
| 262 | 20231108 | 150200 | 40062383200 | 34800 | 34900 | 34900 | 34800 | 1984 |
| 263 | 20231108 | 150100 | 39993263700 | 34950 | 34950 | 34950 | 34800 | 1506 |
| 264 | 20231108 | 150000 | 39940700900 | 34950 | 35050 | 35100 | 34900 | 3758 |
| 265 | 20231108 | 145900 | 39809446600 | 35050 | 35050 | 35100 | 35000 | 2665 |
| 266 | 20231108 | 145800 | 39716070700 | 35100 | 35250 | 35250 | 35050 | 1692 |
| 267 | 20231108 | 145700 | 39656625950 | 35200 | 35200 | 35250 | 35200 | 778 |
| 268 | 20231108 | 145600 | 39629217350 | 35200 | 35200 | 35350 | 35150 | 854 |
| 269 | 20231108 | 145500 | 39599130600 | 35150 | 35300 | 35350 | 35150 | 3541 |
| 270 | 20231108 | 145400 | 39474368950 | 35300 | 35450 | 35450 | 35200 | 6234 |
| 271 | 20231108 | 145300 | 39254415900 | 35400 | 35400 | 35450 | 35350 | 1539 |
| 272 | 20231108 | 145200 | 39199944800 | 35400 | 35250 | 35450 | 35200 | 5964 |
| 273 | 20231108 | 145100 | 38989191950 | 35200 | 35100 | 35250 | 35100 | 2574 |
| 274 | 20231108 | 145000 | 38898573250 | 35200 | 35150 | 35200 | 35050 | 2945 |
| 275 | 20231108 | 144900 | 38795114550 | 35100 | 34900 | 35100 | 34800 | 7974 |
| 276 | 20231108 | 144800 | 38516394250 | 34950 | 34750 | 34950 | 34750 | 3439 |
| 277 | 20231108 | 144700 | 38396485850 | 34750 | 34650 | 34800 | 34550 | 3087 |
| 278 | 20231108 | 144600 | 38289500100 | 34700 | 34600 | 34750 | 34500 | 2098 |
| 279 | 20231108 | 144500 | 38216839100 | 34600 | 34500 | 34700 | 34450 | 8612 |
| 280 | 20231108 | 144400 | 37919551400 | 34500 | 34800 | 34800 | 34450 | 4377 |
| 281 | 20231108 | 144300 | 37767932200 | 34800 | 34750 | 34900 | 34750 | 4551 |
| 282 | 20231108 | 144200 | 37609428250 | 34750 | 34450 | 34800 | 34400 | 7400 |
| 283 | 20231108 | 144100 | 37352992450 | 34400 | 34600 | 34650 | 34350 | 12250 |
| 284 | 20231108 | 144000 | 36930841550 | 34550 | 34800 | 34800 | 34550 | 10310 |
| 285 | 20231108 | 143900 | 36573447250 | 34750 | 34950 | 35000 | 34700 | 9741 |
| 286 | 20231108 | 143800 | 36233870550 | 34950 | 35100 | 35100 | 34850 | 3082 |
| 287 | 20231108 | 143700 | 36126159050 | 35050 | 35000 | 35100 | 34950 | 2149 |
| 288 | 20231108 | 143600 | 36050945050 | 34950 | 35150 | 35200 | 34800 | 8287 |
| 289 | 20231108 | 143500 | 35761604600 | 35100 | 35150 | 35200 | 35000 | 8705 |
| 290 | 20231108 | 143400 | 35456315900 | 35000 | 35250 | 35300 | 35000 | 13619 |
| 291 | 20231108 | 143300 | 34977973900 | 35350 | 35400 | 35450 | 35250 | 3646 |
| 292 | 20231108 | 143200 | 34849122300 | 35400 | 35400 | 35500 | 35350 | 2290 |
| 293 | 20231108 | 143100 | 34768057950 | 35500 | 35550 | 35550 | 35350 | 3153 |
| 294 | 20231108 | 143000 | 34656361600 | 35450 | 35650 | 35650 | 35350 | 6718 |
| 295 | 20231108 | 142900 | 34418218650 | 35550 | 35650 | 35700 | 35550 | 2258 |
| 296 | 20231108 | 142800 | 34337814700 | 35650 | 35700 | 35700 | 35650 | 1983 |
| 297 | 20231108 | 142700 | 34267110800 | 35700 | 35900 | 35900 | 35650 | 2036 |
| 298 | 20231108 | 142600 | 34194454600 | 35750 | 35650 | 35800 | 35500 | 4724 |
| 299 | 20231108 | 142500 | 34026103550 | 35650 | 35650 | 35750 | 35600 | 1077 |
| 300 | 20231108 | 142400 | 33987659850 | 35650 | 35750 | 35750 | 35550 | 5923 |
| 301 | 20231108 | 142300 | 33776622150 | 35800 | 35950 | 35950 | 35800 | 3986 |
| 302 | 20231108 | 142200 | 33633567050 | 35950 | 36000 | 36150 | 35950 | 2523 |
| 303 | 20231108 | 142100 | 33542772950 | 36000 | 36000 | 36100 | 35900 | 2037 |
| 304 | 20231108 | 142000 | 33469376150 | 36000 | 36000 | 36000 | 35850 | 4622 |
| 305 | 20231108 | 141900 | 33303349650 | 35900 | 35900 | 36100 | 35800 | 4889 |
| 306 | 20231108 | 141800 | 33127968450 | 35900 | 35900 | 36100 | 35900 | 3977 |
| 307 | 20231108 | 141700 | 32984993450 | 35950 | 36100 | 36100 | 35900 | 3923 |
| 308 | 20231108 | 141600 | 32843981600 | 36100 | 36200 | 36200 | 36100 | 2316 |
| 309 | 20231108 | 141500 | 32760310300 | 36150 | 36250 | 36250 | 36100 | 3488 |
| 310 | 20231108 | 141400 | 32634029000 | 36300 | 36250 | 36300 | 36250 | 409 |
| 311 | 20231108 | 141300 | 32619198600 | 36300 | 36150 | 36300 | 36150 | 2428 |
| 312 | 20231108 | 141200 | 32531101800 | 36150 | 36100 | 36300 | 36100 | 366 |
| 313 | 20231108 | 141100 | 32517845000 | 36100 | 36250 | 36300 | 36050 | 320 |
| 314 | 20231108 | 141000 | 32506260000 | 36250 | 36250 | 36300 | 36050 | 1222 |
| 315 | 20231108 | 140900 | 32461963650 | 36250 | 36300 | 36300 | 36000 | 3319 |
| 316 | 20231108 | 140800 | 32342174850 | 36200 | 36200 | 36300 | 36150 | 1363 |
| 317 | 20231108 | 140700 | 32292805400 | 36200 | 36200 | 36300 | 36150 | 707 |
| 318 | 20231108 | 140600 | 32267229150 | 36200 | 36200 | 36300 | 36150 | 598 |
| 319 | 20231108 | 140500 | 32245564200 | 36200 | 36300 | 36300 | 36200 | 250 |
| 320 | 20231108 | 140400 | 32236494650 | 36200 | 36300 | 36350 | 36200 | 2021 |
| 321 | 20231108 | 140300 | 32163237550 | 36350 | 36350 | 36350 | 36250 | 885 |
| 322 | 20231108 | 140200 | 32131086950 | 36350 | 36300 | 36350 | 36250 | 376 |
| 323 | 20231108 | 140100 | 32117440250 | 36300 | 36300 | 36300 | 36200 | 1303 |
| 324 | 20231108 | 140000 | 32070202800 | 36300 | 36250 | 36300 | 36250 | 373 |
| 325 | 20231108 | 135900 | 32056666400 | 36250 | 36300 | 36300 | 36200 | 4247 |
| 326 | 20231108 | 135800 | 31902698200 | 36250 | 36250 | 36300 | 36250 | 395 |
| 327 | 20231108 | 135700 | 31888365100 | 36250 | 36350 | 36350 | 36250 | 292 |
| 328 | 20231108 | 135600 | 31877766200 | 36350 | 36350 | 36350 | 36300 | 228 |
| 329 | 20231108 | 135500 | 31869480900 | 36300 | 36300 | 36400 | 36300 | 128 |
| 330 | 20231108 | 135400 | 31864833150 | 36300 | 36350 | 36450 | 36300 | 291 |
| 331 | 20231108 | 135300 | 31854257000 | 36300 | 36250 | 36300 | 36250 | 741 |
| 332 | 20231108 | 135200 | 31827373350 | 36300 | 36350 | 36350 | 36250 | 891 |
| 333 | 20231108 | 135100 | 31795061450 | 36300 | 36300 | 36350 | 36250 | 407 |
| 334 | 20231108 | 135000 | 31780290050 | 36300 | 36350 | 36350 | 36300 | 434 |
| 335 | 20231108 | 134900 | 31764524650 | 36400 | 36400 | 36450 | 36350 | 215 |
| 336 | 20231108 | 134800 | 31756702100 | 36400 | 36400 | 36450 | 36350 | 212 |
| 337 | 20231108 | 134700 | 31748995200 | 36400 | 36400 | 36450 | 36350 | 1106 |
| 338 | 20231108 | 134600 | 31708763750 | 36450 | 36550 | 36600 | 36450 | 4064 |
| 339 | 20231108 | 134500 | 31560494450 | 36600 | 36550 | 36600 | 36550 | 658 |
| 340 | 20231108 | 134400 | 31536428850 | 36550 | 36600 | 36600 | 36500 | 821 |
| 341 | 20231108 | 134300 | 31506419850 | 36600 | 36500 | 36600 | 36500 | 1881 |
| 342 | 20231108 | 134200 | 31437666200 | 36500 | 36550 | 36550 | 36500 | 371 |
| 343 | 20231108 | 134100 | 31424112200 | 36500 | 36550 | 36550 | 36500 | 496 |
| 344 | 20231108 | 134000 | 31405996200 | 36550 | 36500 | 36550 | 36500 | 299 |
| 345 | 20231108 | 133900 | 31395075150 | 36500 | 36500 | 36550 | 36500 | 303 |
| 346 | 20231108 | 133800 | 31384003250 | 36500 | 36550 | 36550 | 36500 | 626 |
| 347 | 20231108 | 133700 | 31361143150 | 36550 | 36550 | 36600 | 36450 | 2950 |
| 348 | 20231108 | 133600 | 31253330300 | 36500 | 36500 | 36600 | 36500 | 817 |
| 349 | 20231108 | 133500 | 31223482300 | 36500 | 36550 | 36550 | 36500 | 1242 |
| 350 | 20231108 | 133400 | 31178148350 | 36500 | 36600 | 36600 | 36500 | 967 |
| 351 | 20231108 | 133300 | 31142802100 | 36600 | 36550 | 36600 | 36500 | 2423 |
| 352 | 20231108 | 133200 | 31054264450 | 36500 | 36500 | 36550 | 36450 | 1371 |
| 353 | 20231108 | 133100 | 31004214950 | 36550 | 36550 | 36550 | 36500 | 1162 |
| 354 | 20231108 | 133000 | 30961781850 | 36550 | 36450 | 36550 | 36450 | 3226 |
| 355 | 20231108 | 132900 | 30844053500 | 36350 | 36450 | 36450 | 36350 | 389 |
| 356 | 20231108 | 132800 | 30829889400 | 36400 | 36400 | 36500 | 36400 | 633 |
| 357 | 20231108 | 132700 | 30806836650 | 36400 | 36400 | 36500 | 36350 | 3482 |
| 358 | 20231108 | 132600 | 30679904250 | 36400 | 36450 | 36450 | 36350 | 335 |
| 359 | 20231108 | 132500 | 30667708350 | 36400 | 36450 | 36500 | 36350 | 2242 |
| 360 | 20231108 | 132400 | 30585981350 | 36400 | 36450 | 36450 | 36350 | 2570 |
| 361 | 20231108 | 132300 | 30492337050 | 36450 | 36450 | 36450 | 36350 | 1655 |
| 362 | 20231108 | 132200 | 30432043200 | 36500 | 36250 | 36500 | 36250 | 5830 |
| 363 | 20231108 | 132100 | 30219830450 | 36250 | 36350 | 36350 | 36250 | 186 |
| 364 | 20231108 | 132000 | 30213073550 | 36350 | 36300 | 36350 | 36250 | 514 |
| 365 | 20231108 | 131900 | 30194411800 | 36300 | 36300 | 36350 | 36250 | 797 |
| 366 | 20231108 | 131800 | 30165491700 | 36350 | 36350 | 36350 | 36300 | 441 |
| 367 | 20231108 | 131700 | 30149479950 | 36350 | 36350 | 36350 | 36300 | 400 |
| 368 | 20231108 | 131600 | 30134942750 | 36350 | 36300 | 36350 | 36250 | 171 |
| 369 | 20231108 | 131500 | 30128734750 | 36350 | 36250 | 36350 | 36200 | 1046 |
| 370 | 20231108 | 131400 | 30090766750 | 36300 | 36250 | 36300 | 36200 | 216 |
| 371 | 20231108 | 131300 | 30082943750 | 36250 | 36250 | 36300 | 36200 | 143 |
| 372 | 20231108 | 131200 | 30077763600 | 36300 | 36300 | 36300 | 36250 | 495 |
| 373 | 20231108 | 131100 | 30059814050 | 36300 | 36250 | 36300 | 36200 | 430 |
| 374 | 20231108 | 131000 | 30044238150 | 36250 | 36300 | 36300 | 36250 | 543 |
| 375 | 20231108 | 130900 | 30024546900 | 36300 | 36250 | 36300 | 36200 | 66 |
| 376 | 20231108 | 130800 | 30022154800 | 36200 | 36300 | 36350 | 36200 | 1534 |
| 377 | 20231108 | 130700 | 29966572750 | 36350 | 36400 | 36400 | 36250 | 510 |
| 378 | 20231108 | 130600 | 29948024250 | 36400 | 36300 | 36400 | 36250 | 2753 |
| 379 | 20231108 | 130500 | 29848021000 | 36300 | 36300 | 36300 | 36250 | 226 |
| 380 | 20231108 | 130400 | 29839821350 | 36300 | 36300 | 36300 | 36250 | 429 |
| 381 | 20231108 | 130300 | 29824261300 | 36300 | 36300 | 36300 | 36250 | 249 |
| 382 | 20231108 | 130200 | 29815224850 | 36300 | 36300 | 36300 | 36250 | 328 |
| 383 | 20231108 | 130100 | 29803323450 | 36300 | 36300 | 36300 | 36250 | 786 |
| 384 | 20231108 | 130000 | 29774792700 | 36250 | 36300 | 36300 | 36250 | 599 |
| 385 | 20231108 | 125900 | 29753053300 | 36300 | 36250 | 36300 | 36250 | 120 |
| 386 | 20231108 | 125800 | 29748697350 | 36250 | 36200 | 36250 | 36200 | 596 |
| 387 | 20231108 | 125700 | 29727097250 | 36200 | 36300 | 36300 | 36200 | 749 |
| 388 | 20231108 | 125600 | 29699953900 | 36300 | 36250 | 36300 | 36250 | 117 |
| 389 | 20231108 | 125500 | 29695708150 | 36250 | 36300 | 36300 | 36250 | 583 |
| 390 | 20231108 | 125400 | 29674555850 | 36250 | 36200 | 36300 | 36200 | 696 |
| 391 | 20231108 | 125300 | 29649321500 | 36250 | 36300 | 36300 | 36250 | 353 |
| 392 | 20231108 | 125200 | 29636524700 | 36250 | 36300 | 36300 | 36200 | 414 |
| 393 | 20231108 | 125100 | 29621516650 | 36300 | 36300 | 36350 | 36200 | 1935 |
| 394 | 20231108 | 125000 | 29551313850 | 36300 | 36350 | 36350 | 36300 | 376 |
| 395 | 20231108 | 124900 | 29537648150 | 36350 | 36300 | 36350 | 36250 | 662 |
| 396 | 20231108 | 124800 | 29513609050 | 36300 | 36250 | 36300 | 36250 | 1089 |
| 397 | 20231108 | 124700 | 29474089850 | 36250 | 36200 | 36250 | 36200 | 645 |
| 398 | 20231108 | 124600 | 29450712500 | 36200 | 36250 | 36250 | 36200 | 542 |
| 399 | 20231108 | 124500 | 29431086000 | 36250 | 36200 | 36250 | 36150 | 1935 |
| 400 | 20231108 | 124400 | 29361023550 | 36200 | 36000 | 36200 | 36000 | 2085 |
| 401 | 20231108 | 124300 | 29285752900 | 36000 | 35900 | 36000 | 35850 | 654 |
| 402 | 20231108 | 124200 | 29262272950 | 35900 | 35850 | 35900 | 35750 | 134 |
| 403 | 20231108 | 124100 | 29257466250 | 35900 | 35850 | 35900 | 35750 | 731 |
| 404 | 20231108 | 124000 | 29231267450 | 35900 | 35900 | 35900 | 35850 | 99 |
| 405 | 20231108 | 123900 | 29227714350 | 35900 | 35900 | 35900 | 35850 | 199 |
| 406 | 20231108 | 123800 | 29220571150 | 35850 | 35900 | 35900 | 35850 | 211 |
| 407 | 20231108 | 123700 | 29213000200 | 35900 | 35900 | 35900 | 35850 | 51 |
| 408 | 20231108 | 123600 | 29211170950 | 35900 | 35900 | 35900 | 35800 | 1120 |
| 409 | 20231108 | 123500 | 29171008200 | 35900 | 35950 | 35950 | 35900 | 123 |
| 410 | 20231108 | 123400 | 29166588400 | 36000 | 36000 | 36000 | 35900 | 613 |
| 411 | 20231108 | 123300 | 29144558100 | 35950 | 35900 | 36050 | 35900 | 209 |
| 412 | 20231108 | 123200 | 29137035500 | 36050 | 36050 | 36050 | 35850 | 973 |
| 413 | 20231108 | 123100 | 29102069850 | 36000 | 36000 | 36050 | 36000 | 238 |
| 414 | 20231108 | 123000 | 29093500750 | 36050 | 35950 | 36050 | 35950 | 201 |
| 415 | 20231108 | 122900 | 29086265600 | 36050 | 36000 | 36050 | 36000 | 215 |
| 416 | 20231108 | 122800 | 29078520750 | 36000 | 36050 | 36050 | 35950 | 312 |
| 417 | 20231108 | 122700 | 29067293250 | 36000 | 36050 | 36050 | 35900 | 526 |
| 418 | 20231108 | 122600 | 29048347750 | 36000 | 36000 | 36050 | 35950 | 506 |
| 419 | 20231108 | 122500 | 29030139000 | 35950 | 36000 | 36050 | 35950 | 609 |
| 420 | 20231108 | 122400 | 29008231950 | 35950 | 35900 | 36000 | 35850 | 1388 |
| 421 | 20231108 | 122300 | 28958371700 | 36000 | 35950 | 36000 | 35900 | 549 |
| 422 | 20231108 | 122200 | 28938625500 | 36000 | 35900 | 36000 | 35850 | 494 |
| 423 | 20231108 | 122100 | 28920878500 | 35900 | 36000 | 36000 | 35900 | 223 |
| 424 | 20231108 | 122000 | 28912866150 | 36000 | 35950 | 36000 | 35900 | 305 |
| 425 | 20231108 | 121900 | 28901899100 | 36000 | 36000 | 36000 | 35900 | 239 |
| 426 | 20231108 | 121800 | 28893306200 | 35800 | 35800 | 36000 | 35800 | 1840 |
| 427 | 20231108 | 121700 | 28827215100 | 35800 | 35900 | 35900 | 35800 | 556 |
| 428 | 20231108 | 121600 | 28807308850 | 35900 | 35850 | 35900 | 35850 | 376 |
| 429 | 20231108 | 121500 | 28793823200 | 35850 | 35900 | 35950 | 35800 | 452 |
| 430 | 20231108 | 121400 | 28777608750 | 35900 | 35950 | 35950 | 35750 | 346 |
| 431 | 20231108 | 121300 | 28765204650 | 35950 | 35850 | 35950 | 35850 | 547 |
| 432 | 20231108 | 121200 | 28745576500 | 35900 | 35850 | 35950 | 35850 | 235 |
| 433 | 20231108 | 121100 | 28737136100 | 35850 | 35800 | 35950 | 35750 | 1487 |
| 434 | 20231108 | 121000 | 28683873400 | 35850 | 35850 | 35850 | 35750 | 166 |
| 435 | 20231108 | 120900 | 28677924200 | 35850 | 35900 | 35900 | 35800 | 236 |
| 436 | 20231108 | 120800 | 28669464400 | 35850 | 35850 | 35950 | 35850 | 211 |
| 437 | 20231108 | 120700 | 28661891500 | 35850 | 35700 | 35900 | 35700 | 28 |
| 438 | 20231108 | 120600 | 28660888350 | 35700 | 35900 | 35950 | 35700 | 542 |
| 439 | 20231108 | 120500 | 28641478400 | 35850 | 35950 | 35950 | 35750 | 254 |
| 440 | 20231108 | 120400 | 28632362850 | 35950 | 35950 | 35950 | 35850 | 257 |
| 441 | 20231108 | 120300 | 28623132250 | 35950 | 35900 | 35950 | 35800 | 406 |
| 442 | 20231108 | 120200 | 28608574550 | 35800 | 35800 | 35900 | 35700 | 794 |
| 443 | 20231108 | 120100 | 28580109250 | 35750 | 35700 | 35800 | 35700 | 418 |
| 444 | 20231108 | 120000 | 28565164650 | 35750 | 35700 | 35750 | 35650 | 357 |
| 445 | 20231108 | 115900 | 28552409550 | 35750 | 35750 | 35800 | 35650 | 910 |
| 446 | 20231108 | 115800 | 28519909700 | 35800 | 35750 | 35800 | 35700 | 286 |
| 447 | 20231108 | 115700 | 28509688300 | 35800 | 35750 | 35800 | 35700 | 460 |
| 448 | 20231108 | 115600 | 28493256300 | 35800 | 35700 | 35800 | 35650 | 414 |
| 449 | 20231108 | 115500 | 28478465050 | 35700 | 35700 | 35800 | 35700 | 375 |
| 450 | 20231108 | 115400 | 28465064950 | 35750 | 35700 | 35850 | 35700 | 864 |
| 451 | 20231108 | 115300 | 28434186650 | 35800 | 35800 | 35850 | 35700 | 1394 |
| 452 | 20231108 | 115200 | 28384348500 | 35800 | 35800 | 35850 | 35750 | 351 |
| 453 | 20231108 | 115100 | 28371778150 | 35800 | 35750 | 35800 | 35750 | 569 |
| 454 | 20231108 | 115000 | 28351429300 | 35800 | 35850 | 35850 | 35750 | 504 |
| 455 | 20231108 | 114900 | 28333392300 | 35800 | 35800 | 35850 | 35750 | 508 |
| 456 | 20231108 | 114800 | 28315208100 | 35750 | 35850 | 35900 | 35750 | 296 |
| 457 | 20231108 | 114700 | 28304610350 | 35800 | 35850 | 35850 | 35750 | 832 |
| 458 | 20231108 | 114600 | 28274827000 | 35850 | 35750 | 35850 | 35750 | 1075 |
| 459 | 20231108 | 114500 | 28236345400 | 35750 | 35900 | 35900 | 35750 | 338 |
| 460 | 20231108 | 114400 | 28224248400 | 35850 | 35850 | 35850 | 35800 | 601 |
| 461 | 20231108 | 114300 | 28202722800 | 35800 | 35700 | 35850 | 35700 | 575 |
| 462 | 20231108 | 114200 | 28182168300 | 35750 | 35750 | 35900 | 35700 | 944 |
| 463 | 20231108 | 114100 | 28148405500 | 35800 | 35800 | 35950 | 35700 | 479 |
| 464 | 20231108 | 114000 | 28131267150 | 35850 | 35700 | 35850 | 35650 | 1164 |
| 465 | 20231108 | 113900 | 28089722750 | 35700 | 35700 | 35750 | 35700 | 695 |
| 466 | 20231108 | 113800 | 28064897800 | 35700 | 35800 | 35800 | 35700 | 1132 |
| 467 | 20231108 | 113700 | 28024443600 | 35800 | 35800 | 35850 | 35750 | 1134 |
| 468 | 20231108 | 113600 | 27983876700 | 35800 | 35800 | 35850 | 35750 | 1196 |
| 469 | 20231108 | 113500 | 27941046100 | 35850 | 35800 | 35850 | 35800 | 1241 |
| 470 | 20231108 | 113400 | 27896608600 | 35850 | 35800 | 35900 | 35800 | 745 |
| 471 | 20231108 | 113300 | 27869916850 | 35850 | 35900 | 35900 | 35800 | 809 |
| 472 | 20231108 | 113200 | 27840907250 | 35900 | 35950 | 36000 | 35850 | 839 |
| 473 | 20231108 | 113100 | 27810749050 | 35950 | 35900 | 36000 | 35850 | 1880 |
| 474 | 20231108 | 113000 | 27743149700 | 35950 | 35900 | 35950 | 35850 | 863 |
| 475 | 20231108 | 112900 | 27712184050 | 35900 | 35900 | 35950 | 35850 | 757 |
| 476 | 20231108 | 112800 | 27685012300 | 35850 | 35950 | 35950 | 35800 | 714 |
| 477 | 20231108 | 112700 | 27659411400 | 35950 | 35900 | 35950 | 35850 | 845 |
| 478 | 20231108 | 112600 | 27629087550 | 35900 | 35850 | 35900 | 35800 | 938 |
| 479 | 20231108 | 112500 | 27595473650 | 35850 | 35850 | 35950 | 35850 | 1072 |
| 480 | 20231108 | 112400 | 27557036800 | 35850 | 35950 | 35950 | 35850 | 1213 |
| 481 | 20231108 | 112300 | 27513484100 | 35950 | 36000 | 36000 | 35950 | 671 |
| 482 | 20231108 | 112200 | 27489344900 | 36100 | 36100 | 36200 | 36000 | 3628 |
| 483 | 20231108 | 112100 | 27358604300 | 36100 | 36100 | 36150 | 36050 | 953 |
| 484 | 20231108 | 112000 | 27324214150 | 36100 | 36050 | 36150 | 36050 | 1302 |
| 485 | 20231108 | 111900 | 27277240800 | 36100 | 36050 | 36150 | 36050 | 401 |
| 486 | 20231108 | 111800 | 27262767300 | 36200 | 36050 | 36200 | 36000 | 539 |
| 487 | 20231108 | 111700 | 27243337800 | 36050 | 36000 | 36050 | 35950 | 542 |
| 488 | 20231108 | 111600 | 27223838000 | 35950 | 36100 | 36150 | 35950 | 796 |
| 489 | 20231108 | 111500 | 27195195200 | 36100 | 36000 | 36100 | 35950 | 401 |
| 490 | 20231108 | 111400 | 27180771200 | 36000 | 36000 | 36100 | 35950 | 627 |
| 491 | 20231108 | 111300 | 27158196400 | 36000 | 36100 | 36150 | 36000 | 863 |
| 492 | 20231108 | 111200 | 27127090050 | 36050 | 36150 | 36200 | 36000 | 653 |
| 493 | 20231108 | 111100 | 27103530200 | 36150 | 36050 | 36150 | 36000 | 629 |
| 494 | 20231108 | 111000 | 27080852400 | 36000 | 36050 | 36150 | 36000 | 367 |
| 495 | 20231108 | 110900 | 27067619800 | 36050 | 36050 | 36150 | 35950 | 585 |
| 496 | 20231108 | 110800 | 27046554700 | 36100 | 36000 | 36150 | 35950 | 876 |
| 497 | 20231108 | 110700 | 27014961350 | 36100 | 35950 | 36150 | 35950 | 764 |
| 498 | 20231108 | 110600 | 26987426950 | 35950 | 36000 | 36000 | 35900 | 1175 |
| 499 | 20231108 | 110500 | 26945185800 | 36050 | 35950 | 36100 | 35950 | 744 |
| 500 | 20231108 | 110400 | 26918380800 | 35950 | 36050 | 36100 | 35950 | 921 |
| 501 | 20231108 | 110300 | 26885189700 | 36100 | 36100 | 36150 | 36000 | 1053 |
| 502 | 20231108 | 110200 | 26847176400 | 36100 | 36200 | 36250 | 36100 | 1178 |
| 503 | 20231108 | 110100 | 26804609800 | 36200 | 36100 | 36200 | 36050 | 1022 |
| 504 | 20231108 | 110000 | 26767682850 | 36100 | 36000 | 36150 | 36000 | 959 |
| 505 | 20231108 | 105900 | 26733078200 | 36050 | 36100 | 36200 | 36000 | 810 |
| 506 | 20231108 | 105800 | 26703809200 | 36200 | 36100 | 36200 | 35900 | 1240 |
| 507 | 20231108 | 105700 | 26659098100 | 36050 | 36100 | 36250 | 36000 | 897 |
| 508 | 20231108 | 105600 | 26626719650 | 36050 | 35950 | 36150 | 35950 | 1128 |
| 509 | 20231108 | 105500 | 26586047000 | 35950 | 35850 | 35950 | 35800 | 1865 |
| 510 | 20231108 | 105400 | 26519128450 | 35900 | 35900 | 35900 | 35850 | 528 |
| 511 | 20231108 | 105300 | 26500178350 | 35900 | 36000 | 36000 | 35900 | 225 |
| 512 | 20231108 | 105200 | 26492095700 | 36050 | 36050 | 36100 | 35950 | 610 |
| 513 | 20231108 | 105100 | 26470133650 | 36050 | 36050 | 36100 | 36000 | 916 |
| 514 | 20231108 | 105000 | 26437136750 | 36050 | 36050 | 36100 | 36000 | 298 |
| 515 | 20231108 | 104900 | 26426395600 | 36000 | 36100 | 36100 | 36000 | 541 |
| 516 | 20231108 | 104800 | 26406887450 | 36100 | 36050 | 36100 | 36000 | 1018 |
| 517 | 20231108 | 104700 | 26370210900 | 36100 | 36100 | 36150 | 36050 | 788 |
| 518 | 20231108 | 104600 | 26341770200 | 36200 | 36150 | 36200 | 36100 | 1699 |
| 519 | 20231108 | 104500 | 26280309250 | 36200 | 36150 | 36200 | 36100 | 1371 |
| 520 | 20231108 | 104400 | 26230735900 | 36150 | 36100 | 36200 | 36050 | 1567 |
| 521 | 20231108 | 104300 | 26174114300 | 36100 | 35900 | 36200 | 35900 | 3416 |
| 522 | 20231108 | 104200 | 26051005850 | 35850 | 35800 | 35950 | 35800 | 960 |
| 523 | 20231108 | 104100 | 26016586950 | 35800 | 35850 | 35950 | 35800 | 656 |
| 524 | 20231108 | 104000 | 25993065200 | 35800 | 35800 | 35900 | 35750 | 336 |
| 525 | 20231108 | 103900 | 25981022600 | 35750 | 35750 | 35900 | 35700 | 906 |
| 526 | 20231108 | 103800 | 25948621200 | 35850 | 35800 | 35950 | 35500 | 2741 |
| 527 | 20231108 | 103700 | 25850793350 | 35500 | 35800 | 35800 | 35500 | 2603 |
| 528 | 20231108 | 103600 | 25758064050 | 35750 | 35850 | 35900 | 35750 | 550 |
| 529 | 20231108 | 103500 | 25738370400 | 35850 | 35950 | 36000 | 35850 | 819 |
| 530 | 20231108 | 103400 | 25708930900 | 35950 | 35950 | 35950 | 35850 | 2610 |
| 531 | 20231108 | 103300 | 25615250150 | 35800 | 35850 | 35950 | 35750 | 1077 |
| 532 | 20231108 | 103200 | 25576654300 | 35850 | 35700 | 35900 | 35500 | 4543 |
| 533 | 20231108 | 103100 | 25414748250 | 35750 | 35800 | 35950 | 35550 | 4352 |
| 534 | 20231108 | 103000 | 25259639650 | 35650 | 35900 | 35950 | 35600 | 5020 |
| 535 | 20231108 | 102900 | 25080266150 | 35950 | 35850 | 35950 | 35700 | 1130 |
| 536 | 20231108 | 102800 | 25039800350 | 35800 | 35950 | 35950 | 35800 | 482 |
| 537 | 20231108 | 102700 | 25022519950 | 35950 | 35700 | 35950 | 35700 | 6738 |
| 538 | 20231108 | 102600 | 24781465150 | 35700 | 35850 | 35850 | 35700 | 2291 |
| 539 | 20231108 | 102500 | 24699526000 | 35900 | 35900 | 35950 | 35750 | 2572 |
| 540 | 20231108 | 102400 | 24607396100 | 35900 | 35750 | 35900 | 35700 | 2033 |
| 541 | 20231108 | 102300 | 24534619950 | 35700 | 35750 | 35900 | 35700 | 4969 |
| 542 | 20231108 | 102200 | 24357115400 | 35800 | 35900 | 35950 | 35750 | 5465 |
| 543 | 20231108 | 102100 | 24161178200 | 35950 | 35950 | 35950 | 35900 | 807 |
| 544 | 20231108 | 102000 | 24132195050 | 35950 | 35950 | 35950 | 35900 | 1263 |
| 545 | 20231108 | 101900 | 24086807350 | 35950 | 36000 | 36050 | 35800 | 2182 |
| 546 | 20231108 | 101800 | 24008356650 | 36000 | 35750 | 36050 | 35650 | 5873 |
| 547 | 20231108 | 101700 | 23798021300 | 35750 | 35900 | 35950 | 35650 | 6133 |
| 548 | 20231108 | 101600 | 23578365800 | 35900 | 35950 | 35950 | 35850 | 1486 |
| 549 | 20231108 | 101500 | 23525010350 | 35950 | 35950 | 36100 | 35900 | 1420 |
| 550 | 20231108 | 101400 | 23473944200 | 35950 | 35950 | 36000 | 35950 | 614 |
| 551 | 20231108 | 101300 | 23451864200 | 35900 | 36050 | 36050 | 35900 | 519 |
| 552 | 20231108 | 101200 | 23433201150 | 35950 | 36200 | 36250 | 35950 | 1454 |
| 553 | 20231108 | 101100 | 23380699500 | 36200 | 36250 | 36250 | 36100 | 1605 |
| 554 | 20231108 | 101000 | 23322643200 | 36250 | 36150 | 36250 | 36100 | 886 |
| 555 | 20231108 | 100900 | 23290583500 | 36150 | 36000 | 36200 | 36000 | 1878 |
| 556 | 20231108 | 100800 | 23222799950 | 36000 | 35900 | 36050 | 35850 | 1826 |
| 557 | 20231108 | 100700 | 23157186500 | 35900 | 35950 | 36000 | 35850 | 938 |
| 558 | 20231108 | 100600 | 23123519250 | 35950 | 36000 | 36000 | 35900 | 1671 |
| 559 | 20231108 | 100500 | 23063481750 | 36000 | 36100 | 36100 | 36000 | 1091 |
| 560 | 20231108 | 100400 | 23024179500 | 36050 | 36150 | 36200 | 36000 | 1549 |
| 561 | 20231108 | 100300 | 22968262100 | 36150 | 35950 | 36200 | 35950 | 2412 |
| 562 | 20231108 | 100200 | 22881237250 | 35900 | 35900 | 36150 | 35800 | 2152 |
| 563 | 20231108 | 100100 | 22803881400 | 35950 | 35850 | 36000 | 35650 | 4645 |
| 564 | 20231108 | 100000 | 22637912150 | 35850 | 35850 | 35900 | 35800 | 3787 |
| 565 | 20231108 | 095900 | 22502204950 | 35850 | 36000 | 36000 | 35750 | 10838 |
| 566 | 20231108 | 095800 | 22113667000 | 36000 | 36250 | 36250 | 36000 | 8377 |
| 567 | 20231108 | 095700 | 21811252350 | 36250 | 36200 | 36350 | 36150 | 2193 |
| 568 | 20231108 | 095600 | 21731852100 | 36150 | 36100 | 36300 | 36050 | 2930 |
| 569 | 20231108 | 095500 | 21625984500 | 36200 | 36050 | 36250 | 36000 | 3057 |
| 570 | 20231108 | 095400 | 21515735200 | 36050 | 36100 | 36100 | 36000 | 3161 |
| 571 | 20231108 | 095300 | 21401849950 | 36000 | 36250 | 36250 | 36000 | 6944 |
| 572 | 20231108 | 095200 | 21151221300 | 36250 | 36400 | 36550 | 36250 | 4476 |
| 573 | 20231108 | 095100 | 20988335450 | 36450 | 36100 | 36450 | 36050 | 7295 |
| 574 | 20231108 | 095000 | 20723850700 | 36100 | 36150 | 36150 | 36100 | 2530 |
| 575 | 20231108 | 094900 | 20632490350 | 36100 | 36150 | 36200 | 36100 | 2473 |
| 576 | 20231108 | 094800 | 20543105150 | 36150 | 36100 | 36300 | 36100 | 1827 |
| 577 | 20231108 | 094700 | 20477023450 | 36150 | 36300 | 36300 | 36100 | 2916 |
| 578 | 20231108 | 094600 | 20371604550 | 36300 | 36300 | 36300 | 36200 | 1428 |
| 579 | 20231108 | 094500 | 20319848050 | 36300 | 36150 | 36350 | 36100 | 3333 |
| 580 | 20231108 | 094400 | 20199226300 | 36150 | 36300 | 36350 | 36100 | 12777 |
| 581 | 20231108 | 094300 | 19736763400 | 36300 | 36400 | 36500 | 36300 | 3705 |
| 582 | 20231108 | 094200 | 19601999400 | 36400 | 36500 | 36500 | 36350 | 1176 |
| 583 | 20231108 | 094100 | 19559145800 | 36500 | 36350 | 36600 | 36300 | 5962 |
| 584 | 20231108 | 094000 | 19341926800 | 36350 | 36350 | 36400 | 36300 | 2614 |
| 585 | 20231108 | 093900 | 19246928300 | 36400 | 36400 | 36400 | 36300 | 2599 |
| 586 | 20231108 | 093800 | 19152411150 | 36400 | 36500 | 36500 | 36350 | 4231 |
| 587 | 20231108 | 093700 | 18998477600 | 36500 | 36500 | 36550 | 36400 | 3653 |
| 588 | 20231108 | 093600 | 18865196500 | 36550 | 36550 | 36550 | 36400 | 2798 |
| 589 | 20231108 | 093500 | 18763143200 | 36550 | 36650 | 36650 | 36500 | 2230 |
| 590 | 20231108 | 093400 | 18681586700 | 36650 | 36500 | 36650 | 36500 | 1592 |
| 591 | 20231108 | 093300 | 18623364850 | 36550 | 36450 | 36550 | 36400 | 2565 |
| 592 | 20231108 | 093200 | 18529777500 | 36400 | 36650 | 36650 | 36350 | 7198 |
| 593 | 20231108 | 093100 | 18267165150 | 36650 | 36750 | 36750 | 36600 | 1842 |
| 594 | 20231108 | 093000 | 18199643550 | 36750 | 36750 | 36850 | 36700 | 1509 |
| 595 | 20231108 | 092900 | 18144158800 | 36750 | 36550 | 36800 | 36550 | 1142 |
| 596 | 20231108 | 092800 | 18102354200 | 36600 | 36600 | 36600 | 36550 | 3171 |
| 597 | 20231108 | 092700 | 17986421200 | 36600 | 36750 | 36750 | 36600 | 3120 |
| 598 | 20231108 | 092600 | 17872078000 | 36750 | 36750 | 36800 | 36650 | 2921 |
| 599 | 20231108 | 092500 | 17764792800 | 36750 | 36950 | 37000 | 36750 | 7779 |
| 600 | 20231108 | 092400 | 17477880250 | 37000 | 36850 | 37100 | 36800 | 3241 |
| 601 | 20231108 | 092300 | 17358080300 | 36850 | 36700 | 37000 | 36600 | 4542 |
| 602 | 20231108 | 092200 | 17191038900 | 36700 | 37350 | 37350 | 36650 | 17707 |
| 603 | 20231108 | 092100 | 16534267800 | 37300 | 37100 | 37350 | 37100 | 16498 |
| 604 | 20231108 | 092000 | 15919962150 | 37100 | 36950 | 37100 | 36800 | 25976 |
| 605 | 20231108 | 091900 | 14959523800 | 36950 | 36500 | 37000 | 36400 | 19305 |
| 606 | 20231108 | 091800 | 14248642900 | 36450 | 36200 | 36450 | 36150 | 4539 |
| 607 | 20231108 | 091700 | 14083581400 | 36350 | 36350 | 36450 | 36050 | 15896 |
| 608 | 20231108 | 091600 | 13508307300 | 36400 | 36350 | 36500 | 36300 | 1551 |
| 609 | 20231108 | 091500 | 13451853250 | 36450 | 36450 | 36500 | 36300 | 2031 |
| 610 | 20231108 | 091400 | 13377836400 | 36500 | 36500 | 36550 | 36250 | 9468 |
| 611 | 20231108 | 091300 | 13033224700 | 36500 | 36400 | 36550 | 36350 | 6251 |
| 612 | 20231108 | 091200 | 12805417600 | 36450 | 36350 | 36550 | 36300 | 6004 |
| 613 | 20231108 | 091100 | 12586775850 | 36300 | 36500 | 36550 | 36300 | 11942 |
| 614 | 20231108 | 091000 | 12151545050 | 36500 | 36600 | 36600 | 36350 | 11697 |
| 615 | 20231108 | 090900 | 11725194400 | 36600 | 36800 | 36850 | 36450 | 13621 |
| 616 | 20231108 | 090800 | 11226750600 | 36800 | 36450 | 36900 | 36400 | 16378 |
| 617 | 20231108 | 090700 | 10626779600 | 36450 | 37050 | 37100 | 36400 | 29668 |
| 618 | 20231108 | 090600 | 9538873250 | 37150 | 37500 | 37500 | 37000 | 31896 |
| 619 | 20231108 | 090500 | 8348617150 | 37500 | 36850 | 37550 | 36800 | 41659 |
| 620 | 20231108 | 090400 | 6799250450 | 36900 | 36600 | 36950 | 36500 | 16427 |
| 621 | 20231108 | 090300 | 6195697600 | 36550 | 36900 | 37250 | 36550 | 49180 |
| 622 | 20231108 | 090200 | 4378399150 | 36900 | 36200 | 36900 | 36150 | 36416 |
| 623 | 20231108 | 090100 | 3045417800 | 36150 | 36350 | 36400 | 35600 | 22853 |
| 624 | 20231108 | 090000 | 2218193450 | 36350 | 35300 | 36350 | 35200 | 56621 |