34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 49063 |
| 3 | 20231106 | 192300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20231106 | 192200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20231106 | 192100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20231106 | 192000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20231106 | 191900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20231106 | 191800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20231106 | 191700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20231106 | 191600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20231106 | 191500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20231106 | 191400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20231106 | 191300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20231106 | 191200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20231106 | 191100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20231106 | 191000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20231106 | 190900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20231106 | 190800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20231106 | 190700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20231106 | 190600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20231106 | 190500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20231106 | 190400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20231106 | 190300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20231106 | 190200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20231106 | 190100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20231106 | 190000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20231106 | 185900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20231106 | 185800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20231106 | 185700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20231106 | 185600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20231106 | 185500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20231106 | 185400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 49063 |
| 33 | 20231106 | 185300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20231106 | 185200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20231106 | 185100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20231106 | 185000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20231106 | 184900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20231106 | 184800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20231106 | 184700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20231106 | 184600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20231106 | 184500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20231106 | 184400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20231106 | 184300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20231106 | 184200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20231106 | 184100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20231106 | 184000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20231106 | 183900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20231106 | 183800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20231106 | 183700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20231106 | 183600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20231106 | 183500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20231106 | 183400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20231106 | 183300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20231106 | 183200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20231106 | 183100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20231106 | 183000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20231106 | 182900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20231106 | 182800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20231106 | 182700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20231106 | 182600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20231106 | 182500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20231106 | 182400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 49063 |
| 63 | 20231106 | 182300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20231106 | 182200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20231106 | 182100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20231106 | 182000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20231106 | 181900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20231106 | 181800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20231106 | 181700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20231106 | 181600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20231106 | 181500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20231106 | 181400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20231106 | 181300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20231106 | 181200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20231106 | 181100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20231106 | 181000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20231106 | 180900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20231106 | 180800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20231106 | 180700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20231106 | 180600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20231106 | 180500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20231106 | 180400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20231106 | 180300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20231106 | 180200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20231106 | 180100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20231106 | 180000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20231106 | 175900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20231106 | 175800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20231106 | 175700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20231106 | 175600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20231106 | 175500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20231106 | 175400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 49063 |
| 93 | 20231106 | 175300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20231106 | 175200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20231106 | 175100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20231106 | 175000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20231106 | 174900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20231106 | 174800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20231106 | 174700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20231106 | 174600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20231106 | 174500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20231106 | 174400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20231106 | 174300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20231106 | 174200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20231106 | 174100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20231106 | 174000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20231106 | 173900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20231106 | 173800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20231106 | 173700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20231106 | 173600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20231106 | 173500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20231106 | 173400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20231106 | 173300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20231106 | 173200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20231106 | 173100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20231106 | 173000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20231106 | 172900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20231106 | 172800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20231106 | 172700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20231106 | 172600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20231106 | 172500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20231106 | 172400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 49063 |
| 123 | 20231106 | 172300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20231106 | 172200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20231106 | 172100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20231106 | 172000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20231106 | 171900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20231106 | 171800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20231106 | 171700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20231106 | 171600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20231106 | 171500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20231106 | 171400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20231106 | 171300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20231106 | 171200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20231106 | 171100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20231106 | 171000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20231106 | 170900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20231106 | 170800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20231106 | 170700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20231106 | 170600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20231106 | 170500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20231106 | 170400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20231106 | 170300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20231106 | 170200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20231106 | 170100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20231106 | 170000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20231106 | 165900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20231106 | 165800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20231106 | 165700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20231106 | 165600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20231106 | 165500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20231106 | 165400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 49063 |
| 153 | 20231106 | 165300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20231106 | 165200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20231106 | 165100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20231106 | 165000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20231106 | 164900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20231106 | 164800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20231106 | 164700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20231106 | 164600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20231106 | 164500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20231106 | 164400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20231106 | 164300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20231106 | 164200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20231106 | 164100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20231106 | 164000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20231106 | 163900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20231106 | 163800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20231106 | 163700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20231106 | 163600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20231106 | 163500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20231106 | 163400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20231106 | 163300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20231106 | 163200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20231106 | 163100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20231106 | 163000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20231106 | 162900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20231106 | 162800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20231106 | 162700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20231106 | 162600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20231106 | 162500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20231106 | 162400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 49063 |
| 183 | 20231106 | 162300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20231106 | 162200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20231106 | 162100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20231106 | 162000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20231106 | 161900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20231106 | 161800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20231106 | 161700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20231106 | 161600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20231106 | 161500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20231106 | 161400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20231106 | 161300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20231106 | 161200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20231106 | 161100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20231106 | 161000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20231106 | 160900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20231106 | 160800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20231106 | 160700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20231106 | 160600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20231106 | 160500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20231106 | 160400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20231106 | 160300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20231106 | 160200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20231106 | 160100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20231106 | 160000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20231106 | 155900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20231106 | 155800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20231106 | 155700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20231106 | 155600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20231106 | 155500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20231106 | 155400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 49063 |
| 213 | 20231106 | 155300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20231106 | 155200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20231106 | 155100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20231106 | 155000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20231106 | 154900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20231106 | 154800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20231106 | 154700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20231106 | 154600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20231106 | 154500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20231106 | 154400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20231106 | 154300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20231106 | 154200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20231106 | 154100 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20231106 | 154000 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20231106 | 153900 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20231106 | 153800 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20231106 | 153700 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20231106 | 153600 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20231106 | 153500 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20231106 | 153400 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20231106 | 153300 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20231106 | 153200 | 32275913500 | 26800 | 26800 | 26800 | 26800 | 49063 |
| 235 | 20231106 | 153100 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 236 | 20231106 | 153000 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 237 | 20231106 | 152900 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 238 | 20231106 | 152800 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 239 | 20231106 | 152700 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 240 | 20231106 | 152600 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 241 | 20231106 | 152500 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 242 | 20231106 | 152400 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 243 | 20231106 | 152300 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 244 | 20231106 | 152200 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 245 | 20231106 | 152100 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 246 | 20231106 | 152000 | 30961025100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 247 | 20231106 | 151900 | 30961025100 | 26450 | 26400 | 26450 | 26350 | 10569 |
| 248 | 20231106 | 151800 | 30681888450 | 26450 | 26400 | 26450 | 26350 | 2743 |
| 249 | 20231106 | 151700 | 30609393200 | 26400 | 26400 | 26400 | 26350 | 1899 |
| 250 | 20231106 | 151600 | 30559280500 | 26350 | 26350 | 26400 | 26300 | 2396 |
| 251 | 20231106 | 151500 | 30496154650 | 26300 | 26400 | 26400 | 26300 | 3010 |
| 252 | 20231106 | 151400 | 30416881050 | 26350 | 26300 | 26450 | 26250 | 4422 |
| 253 | 20231106 | 151300 | 30300291750 | 26300 | 26200 | 26300 | 26150 | 3806 |
| 254 | 20231106 | 151200 | 30200540500 | 26150 | 26150 | 26200 | 26150 | 843 |
| 255 | 20231106 | 151100 | 30178494850 | 26150 | 26150 | 26200 | 26100 | 3667 |
| 256 | 20231106 | 151000 | 30082584450 | 26100 | 26200 | 26200 | 26100 | 3476 |
| 257 | 20231106 | 150900 | 29991685650 | 26150 | 26200 | 26200 | 26150 | 3343 |
| 258 | 20231106 | 150800 | 29904152750 | 26150 | 26150 | 26200 | 26100 | 2676 |
| 259 | 20231106 | 150700 | 29834149550 | 26150 | 26200 | 26250 | 26150 | 1584 |
| 260 | 20231106 | 150600 | 29792667350 | 26200 | 26300 | 26300 | 26200 | 1504 |
| 261 | 20231106 | 150500 | 29753148350 | 26300 | 26200 | 26300 | 26200 | 5240 |
| 262 | 20231106 | 150400 | 29615461700 | 26200 | 26300 | 26300 | 26200 | 2580 |
| 263 | 20231106 | 150300 | 29547721750 | 26250 | 26300 | 26350 | 26250 | 3250 |
| 264 | 20231106 | 150200 | 29462240300 | 26300 | 26350 | 26350 | 26300 | 2205 |
| 265 | 20231106 | 150100 | 29404179900 | 26350 | 26300 | 26350 | 26250 | 2768 |
| 266 | 20231106 | 150000 | 29331440300 | 26300 | 26400 | 26400 | 26300 | 5493 |
| 267 | 20231106 | 145900 | 29186858800 | 26350 | 26300 | 26400 | 26300 | 3152 |
| 268 | 20231106 | 145800 | 29103777450 | 26350 | 26350 | 26400 | 26300 | 5504 |
| 269 | 20231106 | 145700 | 28958688650 | 26400 | 26350 | 26450 | 26250 | 12224 |
| 270 | 20231106 | 145600 | 28636666350 | 26400 | 26350 | 26450 | 26350 | 9347 |
| 271 | 20231106 | 145500 | 28389893950 | 26300 | 26250 | 26350 | 26200 | 16601 |
| 272 | 20231106 | 145400 | 27953871650 | 26200 | 26250 | 26250 | 26200 | 4165 |
| 273 | 20231106 | 145300 | 27844596850 | 26250 | 26150 | 26250 | 26100 | 15876 |
| 274 | 20231106 | 145200 | 27428708950 | 26150 | 26150 | 26150 | 26100 | 4587 |
| 275 | 20231106 | 145100 | 27308799300 | 26100 | 26100 | 26150 | 26050 | 7208 |
| 276 | 20231106 | 145000 | 27120684450 | 26100 | 26050 | 26100 | 26050 | 14349 |
| 277 | 20231106 | 144900 | 26746197050 | 26050 | 26100 | 26100 | 26050 | 1776 |
| 278 | 20231106 | 144800 | 26699865050 | 26100 | 26050 | 26100 | 26000 | 4734 |
| 279 | 20231106 | 144700 | 26576574400 | 26050 | 26050 | 26050 | 26000 | 2127 |
| 280 | 20231106 | 144600 | 26521247700 | 26050 | 26000 | 26050 | 25950 | 2858 |
| 281 | 20231106 | 144500 | 26446835550 | 26000 | 26000 | 26000 | 25950 | 2523 |
| 282 | 20231106 | 144400 | 26381252300 | 26000 | 26000 | 26000 | 25950 | 1739 |
| 283 | 20231106 | 144300 | 26336084450 | 26000 | 25950 | 26000 | 25950 | 2483 |
| 284 | 20231106 | 144200 | 26271550650 | 26000 | 26000 | 26000 | 25950 | 1378 |
| 285 | 20231106 | 144100 | 26235750550 | 26000 | 25900 | 26000 | 25900 | 2231 |
| 286 | 20231106 | 144000 | 26177851650 | 25900 | 25950 | 26000 | 25900 | 3311 |
| 287 | 20231106 | 143900 | 26091990350 | 25950 | 25900 | 25950 | 25850 | 1786 |
| 288 | 20231106 | 143800 | 26045699000 | 25900 | 25900 | 25950 | 25850 | 2025 |
| 289 | 20231106 | 143700 | 25993254200 | 25900 | 25900 | 25900 | 25850 | 1739 |
| 290 | 20231106 | 143600 | 25948252950 | 25850 | 25850 | 25900 | 25850 | 1670 |
| 291 | 20231106 | 143500 | 25905018200 | 25850 | 25900 | 25900 | 25850 | 936 |
| 292 | 20231106 | 143400 | 25880789550 | 25900 | 25900 | 25950 | 25850 | 1685 |
| 293 | 20231106 | 143300 | 25837169950 | 25900 | 25850 | 25900 | 25850 | 891 |
| 294 | 20231106 | 143200 | 25814108850 | 25900 | 25850 | 25900 | 25800 | 2708 |
| 295 | 20231106 | 143100 | 25744083350 | 25850 | 25900 | 25900 | 25800 | 4539 |
| 296 | 20231106 | 143000 | 25626668100 | 25850 | 25850 | 25900 | 25850 | 1398 |
| 297 | 20231106 | 142900 | 25590481650 | 25900 | 25850 | 25950 | 25850 | 1592 |
| 298 | 20231106 | 142800 | 25549258750 | 25900 | 25900 | 25950 | 25850 | 4831 |
| 299 | 20231106 | 142700 | 25424053700 | 25950 | 25900 | 25950 | 25850 | 1140 |
| 300 | 20231106 | 142600 | 25394531250 | 25900 | 25900 | 25900 | 25850 | 748 |
| 301 | 20231106 | 142500 | 25375166200 | 25850 | 25850 | 25900 | 25850 | 1826 |
| 302 | 20231106 | 142400 | 25327905200 | 25900 | 25950 | 26000 | 25850 | 10861 |
| 303 | 20231106 | 142300 | 25046273700 | 25950 | 26000 | 26000 | 25950 | 1037 |
| 304 | 20231106 | 142200 | 25019322300 | 26000 | 26000 | 26000 | 25900 | 814 |
| 305 | 20231106 | 142100 | 24998191150 | 25950 | 25950 | 25950 | 25900 | 3941 |
| 306 | 20231106 | 142000 | 24895947550 | 25950 | 25950 | 26000 | 25900 | 1516 |
| 307 | 20231106 | 141900 | 24856596900 | 25950 | 26000 | 26000 | 25900 | 1522 |
| 308 | 20231106 | 141800 | 24817070800 | 25900 | 25950 | 26000 | 25900 | 1373 |
| 309 | 20231106 | 141700 | 24781421550 | 25950 | 25950 | 26000 | 25900 | 2324 |
| 310 | 20231106 | 141600 | 24721120050 | 25900 | 25900 | 25950 | 25900 | 1579 |
| 311 | 20231106 | 141500 | 24680159500 | 25950 | 25900 | 25950 | 25900 | 1375 |
| 312 | 20231106 | 141400 | 24644495100 | 25900 | 25850 | 25950 | 25850 | 1691 |
| 313 | 20231106 | 141300 | 24600733650 | 25950 | 25900 | 25950 | 25850 | 2066 |
| 314 | 20231106 | 141200 | 24547202250 | 25900 | 25850 | 25950 | 25850 | 2539 |
| 315 | 20231106 | 141100 | 24481440750 | 25900 | 25900 | 25900 | 25850 | 391 |
| 316 | 20231106 | 141000 | 24471316200 | 25900 | 25900 | 25900 | 25850 | 1487 |
| 317 | 20231106 | 140900 | 24432804500 | 25900 | 25900 | 25900 | 25850 | 1653 |
| 318 | 20231106 | 140800 | 24390058150 | 25850 | 25800 | 25900 | 25800 | 1305 |
| 319 | 20231106 | 140700 | 24356323800 | 25850 | 25850 | 25850 | 25800 | 1479 |
| 320 | 20231106 | 140600 | 24318097650 | 25850 | 25800 | 25850 | 25800 | 1528 |
| 321 | 20231106 | 140500 | 24278651450 | 25800 | 25800 | 25850 | 25750 | 2532 |
| 322 | 20231106 | 140400 | 24213326050 | 25800 | 25800 | 25800 | 25750 | 832 |
| 323 | 20231106 | 140300 | 24191871350 | 25800 | 25750 | 25800 | 25750 | 1302 |
| 324 | 20231106 | 140200 | 24158299000 | 25750 | 25800 | 25800 | 25750 | 1605 |
| 325 | 20231106 | 140100 | 24116950550 | 25800 | 25850 | 25850 | 25750 | 4741 |
| 326 | 20231106 | 140000 | 23994657100 | 25850 | 25800 | 25850 | 25800 | 2362 |
| 327 | 20231106 | 135900 | 23933678750 | 25850 | 25850 | 25850 | 25800 | 632 |
| 328 | 20231106 | 135800 | 23917350000 | 25800 | 25800 | 25850 | 25800 | 4153 |
| 329 | 20231106 | 135700 | 23810153650 | 25850 | 25900 | 25900 | 25800 | 6426 |
| 330 | 20231106 | 135600 | 23644051100 | 25900 | 25900 | 25900 | 25850 | 1771 |
| 331 | 20231106 | 135500 | 23598201950 | 25900 | 26000 | 26000 | 25900 | 7958 |
| 332 | 20231106 | 135400 | 23391806650 | 26000 | 26000 | 26000 | 25950 | 1121 |
| 333 | 20231106 | 135300 | 23362685000 | 26000 | 26000 | 26000 | 25950 | 3518 |
| 334 | 20231106 | 135200 | 23271218900 | 26000 | 26000 | 26000 | 25950 | 1581 |
| 335 | 20231106 | 135100 | 23230119900 | 26000 | 25950 | 26000 | 25900 | 3591 |
| 336 | 20231106 | 135000 | 23136812850 | 25950 | 25950 | 25950 | 25900 | 3080 |
| 337 | 20231106 | 134900 | 23056910900 | 25950 | 25950 | 25950 | 25900 | 3116 |
| 338 | 20231106 | 134800 | 22976174700 | 25950 | 25950 | 25950 | 25900 | 1922 |
| 339 | 20231106 | 134700 | 22926351150 | 25950 | 25950 | 25950 | 25900 | 1291 |
| 340 | 20231106 | 134600 | 22892850950 | 25950 | 25900 | 25950 | 25900 | 2467 |
| 341 | 20231106 | 134500 | 22828874600 | 25900 | 25950 | 25950 | 25900 | 2183 |
| 342 | 20231106 | 134400 | 22772236100 | 25950 | 25950 | 25950 | 25900 | 3407 |
| 343 | 20231106 | 134300 | 22683862300 | 25950 | 25950 | 25950 | 25900 | 2038 |
| 344 | 20231106 | 134200 | 22631009150 | 25950 | 25950 | 25950 | 25900 | 887 |
| 345 | 20231106 | 134100 | 22608009250 | 25950 | 25950 | 25950 | 25900 | 1614 |
| 346 | 20231106 | 134000 | 22566138800 | 25950 | 25950 | 26000 | 25900 | 2517 |
| 347 | 20231106 | 133900 | 22500847100 | 25950 | 25950 | 25950 | 25900 | 1427 |
| 348 | 20231106 | 133800 | 22463818900 | 25950 | 25950 | 26000 | 25900 | 6931 |
| 349 | 20231106 | 133700 | 22283854350 | 25950 | 25900 | 25950 | 25850 | 5063 |
| 350 | 20231106 | 133600 | 22152718050 | 25900 | 25800 | 25900 | 25800 | 1481 |
| 351 | 20231106 | 133500 | 22114412500 | 25850 | 25800 | 25850 | 25750 | 831 |
| 352 | 20231106 | 133400 | 22092960800 | 25800 | 25800 | 25850 | 25750 | 1037 |
| 353 | 20231106 | 133300 | 22066213350 | 25800 | 25800 | 25800 | 25750 | 1279 |
| 354 | 20231106 | 133200 | 22033239400 | 25800 | 25850 | 25900 | 25750 | 3581 |
| 355 | 20231106 | 133100 | 21940736350 | 25850 | 25850 | 25850 | 25800 | 1245 |
| 356 | 20231106 | 133000 | 21908567350 | 25850 | 25750 | 25850 | 25750 | 11706 |
| 357 | 20231106 | 132900 | 21606561300 | 25800 | 25750 | 25800 | 25700 | 1548 |
| 358 | 20231106 | 132800 | 21566710600 | 25750 | 25800 | 25800 | 25750 | 3958 |
| 359 | 20231106 | 132700 | 21464727150 | 25750 | 25850 | 25850 | 25750 | 834 |
| 360 | 20231106 | 132600 | 21443205500 | 25850 | 25850 | 25900 | 25800 | 9521 |
| 361 | 20231106 | 132500 | 21197281350 | 25850 | 25850 | 25850 | 25800 | 2772 |
| 362 | 20231106 | 132400 | 21125626150 | 25850 | 25750 | 25850 | 25750 | 4230 |
| 363 | 20231106 | 132300 | 21016485400 | 25750 | 25800 | 25800 | 25750 | 2253 |
| 364 | 20231106 | 132200 | 20958386900 | 25750 | 25750 | 25750 | 25700 | 1559 |
| 365 | 20231106 | 132100 | 20918244000 | 25750 | 25750 | 25750 | 25700 | 3178 |
| 366 | 20231106 | 132000 | 20836428050 | 25750 | 25700 | 25750 | 25650 | 2514 |
| 367 | 20231106 | 131900 | 20771811250 | 25700 | 25650 | 25700 | 25650 | 2607 |
| 368 | 20231106 | 131800 | 20704824050 | 25650 | 25700 | 25700 | 25650 | 659 |
| 369 | 20231106 | 131700 | 20687890600 | 25700 | 25700 | 25700 | 25650 | 2128 |
| 370 | 20231106 | 131600 | 20633223500 | 25700 | 25700 | 25700 | 25650 | 1503 |
| 371 | 20231106 | 131500 | 20594596900 | 25700 | 25650 | 25700 | 25650 | 524 |
| 372 | 20231106 | 131400 | 20581144050 | 25700 | 25650 | 25700 | 25650 | 593 |
| 373 | 20231106 | 131300 | 20565907950 | 25650 | 25650 | 25700 | 25650 | 617 |
| 374 | 20231106 | 131200 | 20550075750 | 25600 | 25700 | 25700 | 25600 | 11438 |
| 375 | 20231106 | 131100 | 20256597300 | 25750 | 25750 | 25750 | 25650 | 1733 |
| 376 | 20231106 | 131000 | 20212027300 | 25700 | 25700 | 25700 | 25650 | 4019 |
| 377 | 20231106 | 130900 | 20108765050 | 25700 | 25700 | 25700 | 25650 | 8971 |
| 378 | 20231106 | 130800 | 19878301850 | 25700 | 25650 | 25700 | 25600 | 6355 |
| 379 | 20231106 | 130700 | 19715212100 | 25650 | 25600 | 25650 | 25550 | 6972 |
| 380 | 20231106 | 130600 | 19536735200 | 25600 | 25600 | 25600 | 25550 | 691 |
| 381 | 20231106 | 130500 | 19519051350 | 25600 | 25600 | 25600 | 25550 | 879 |
| 382 | 20231106 | 130400 | 19496552600 | 25600 | 25600 | 25600 | 25550 | 1600 |
| 383 | 20231106 | 130300 | 19455595850 | 25600 | 25600 | 25600 | 25550 | 532 |
| 384 | 20231106 | 130200 | 19441978950 | 25600 | 25600 | 25600 | 25550 | 433 |
| 385 | 20231106 | 130100 | 19430894400 | 25600 | 25550 | 25600 | 25550 | 662 |
| 386 | 20231106 | 130000 | 19413956600 | 25550 | 25550 | 25600 | 25550 | 3512 |
| 387 | 20231106 | 125900 | 19324202950 | 25550 | 25550 | 25600 | 25500 | 1180 |
| 388 | 20231106 | 125800 | 19294042800 | 25550 | 25500 | 25550 | 25500 | 2171 |
| 389 | 20231106 | 125700 | 19238573950 | 25500 | 25550 | 25550 | 25500 | 825 |
| 390 | 20231106 | 125600 | 19217501450 | 25550 | 25550 | 25550 | 25500 | 829 |
| 391 | 20231106 | 125500 | 19196345800 | 25550 | 25500 | 25550 | 25500 | 1029 |
| 392 | 20231106 | 125400 | 19170083850 | 25550 | 25550 | 25550 | 25500 | 783 |
| 393 | 20231106 | 125300 | 19150097200 | 25550 | 25600 | 25600 | 25550 | 1970 |
| 394 | 20231106 | 125200 | 19099758950 | 25600 | 25550 | 25600 | 25550 | 517 |
| 395 | 20231106 | 125100 | 19086536900 | 25550 | 25600 | 25600 | 25550 | 4103 |
| 396 | 20231106 | 125000 | 18981700250 | 25550 | 25600 | 25600 | 25550 | 412 |
| 397 | 20231106 | 124900 | 18971160250 | 25600 | 25550 | 25600 | 25550 | 1178 |
| 398 | 20231106 | 124800 | 18941025700 | 25600 | 25550 | 25600 | 25550 | 966 |
| 399 | 20231106 | 124700 | 18916311250 | 25550 | 25500 | 25600 | 25500 | 828 |
| 400 | 20231106 | 124600 | 18895154800 | 25550 | 25550 | 25550 | 25500 | 1557 |
| 401 | 20231106 | 124500 | 18855378450 | 25500 | 25550 | 25550 | 25500 | 140 |
| 402 | 20231106 | 124400 | 18851803250 | 25550 | 25550 | 25600 | 25500 | 2107 |
| 403 | 20231106 | 124300 | 18797989300 | 25550 | 25500 | 25550 | 25500 | 1214 |
| 404 | 20231106 | 124200 | 18766979100 | 25550 | 25550 | 25550 | 25500 | 461 |
| 405 | 20231106 | 124100 | 18755205850 | 25500 | 25500 | 25550 | 25450 | 987 |
| 406 | 20231106 | 124000 | 18730032500 | 25500 | 25500 | 25500 | 25450 | 1012 |
| 407 | 20231106 | 123900 | 18704236650 | 25500 | 25400 | 25500 | 25400 | 1639 |
| 408 | 20231106 | 123800 | 18662523300 | 25450 | 25450 | 25450 | 25400 | 1003 |
| 409 | 20231106 | 123700 | 18637007100 | 25450 | 25400 | 25450 | 25400 | 840 |
| 410 | 20231106 | 123600 | 18615653250 | 25450 | 25450 | 25500 | 25400 | 3209 |
| 411 | 20231106 | 123500 | 18534087700 | 25500 | 25450 | 25500 | 25450 | 839 |
| 412 | 20231106 | 123400 | 18512734100 | 25450 | 25550 | 25550 | 25400 | 2402 |
| 413 | 20231106 | 123300 | 18451598700 | 25500 | 25450 | 25550 | 25450 | 1146 |
| 414 | 20231106 | 123200 | 18422382350 | 25500 | 25450 | 25500 | 25400 | 1167 |
| 415 | 20231106 | 123100 | 18392661750 | 25450 | 25400 | 25500 | 25400 | 572 |
| 416 | 20231106 | 123000 | 18378097650 | 25500 | 25450 | 25500 | 25400 | 809 |
| 417 | 20231106 | 122900 | 18357510300 | 25450 | 25400 | 25450 | 25400 | 805 |
| 418 | 20231106 | 122800 | 18337046550 | 25400 | 25400 | 25450 | 25400 | 1044 |
| 419 | 20231106 | 122700 | 18310508600 | 25400 | 25400 | 25400 | 25350 | 1177 |
| 420 | 20231106 | 122600 | 18280648450 | 25400 | 25400 | 25450 | 25350 | 1041 |
| 421 | 20231106 | 122500 | 18254197100 | 25400 | 25400 | 25400 | 25350 | 756 |
| 422 | 20231106 | 122400 | 18234999750 | 25400 | 25400 | 25400 | 25350 | 1208 |
| 423 | 20231106 | 122300 | 18204352550 | 25400 | 25350 | 25400 | 25300 | 2339 |
| 424 | 20231106 | 122200 | 18145125000 | 25300 | 25350 | 25400 | 25300 | 1483 |
| 425 | 20231106 | 122100 | 18107563300 | 25300 | 25300 | 25350 | 25300 | 710 |
| 426 | 20231106 | 122000 | 18089593050 | 25300 | 25300 | 25300 | 25250 | 1149 |
| 427 | 20231106 | 121900 | 18060552450 | 25300 | 25300 | 25350 | 25250 | 1359 |
| 428 | 20231106 | 121800 | 18026163450 | 25350 | 25350 | 25400 | 25250 | 3192 |
| 429 | 20231106 | 121700 | 17945394900 | 25350 | 25350 | 25400 | 25350 | 669 |
| 430 | 20231106 | 121600 | 17928425450 | 25400 | 25400 | 25400 | 25350 | 3971 |
| 431 | 20231106 | 121500 | 17827741400 | 25350 | 25400 | 25450 | 25350 | 1441 |
| 432 | 20231106 | 121400 | 17791163900 | 25350 | 25500 | 25500 | 25350 | 14093 |
| 433 | 20231106 | 121300 | 17432595350 | 25500 | 25500 | 25500 | 25450 | 1109 |
| 434 | 20231106 | 121200 | 17404317650 | 25500 | 25450 | 25500 | 25450 | 478 |
| 435 | 20231106 | 121100 | 17392135900 | 25500 | 25500 | 25550 | 25500 | 1791 |
| 436 | 20231106 | 121000 | 17346456450 | 25500 | 25600 | 25600 | 25500 | 3332 |
| 437 | 20231106 | 120900 | 17261366100 | 25600 | 25550 | 25600 | 25500 | 3130 |
| 438 | 20231106 | 120800 | 17181410450 | 25600 | 25550 | 25600 | 25500 | 798 |
| 439 | 20231106 | 120700 | 17161004750 | 25550 | 25600 | 25600 | 25500 | 1243 |
| 440 | 20231106 | 120600 | 17129229900 | 25600 | 25600 | 25600 | 25500 | 3609 |
| 441 | 20231106 | 120500 | 17037159300 | 25600 | 25550 | 25600 | 25550 | 1360 |
| 442 | 20231106 | 120400 | 17002385150 | 25500 | 25600 | 25600 | 25500 | 1984 |
| 443 | 20231106 | 120300 | 16951757000 | 25600 | 25550 | 25600 | 25500 | 735 |
| 444 | 20231106 | 120200 | 16932976800 | 25550 | 25550 | 25600 | 25500 | 3399 |
| 445 | 20231106 | 120100 | 16846070750 | 25550 | 25550 | 25550 | 25500 | 619 |
| 446 | 20231106 | 120000 | 16830261300 | 25550 | 25550 | 25600 | 25500 | 1400 |
| 447 | 20231106 | 115900 | 16794458000 | 25550 | 25600 | 25600 | 25500 | 2474 |
| 448 | 20231106 | 115800 | 16731203850 | 25550 | 25600 | 25600 | 25550 | 1243 |
| 449 | 20231106 | 115700 | 16699391700 | 25600 | 25600 | 25600 | 25550 | 1411 |
| 450 | 20231106 | 115600 | 16663274650 | 25600 | 25600 | 25600 | 25500 | 5845 |
| 451 | 20231106 | 115500 | 16513716600 | 25600 | 25600 | 25700 | 25550 | 2507 |
| 452 | 20231106 | 115400 | 16449515500 | 25700 | 25500 | 25700 | 25500 | 16186 |
| 453 | 20231106 | 115300 | 16035685100 | 25500 | 25500 | 25500 | 25450 | 1753 |
| 454 | 20231106 | 115200 | 15990988600 | 25500 | 25500 | 25500 | 25450 | 2194 |
| 455 | 20231106 | 115100 | 15935063800 | 25450 | 25500 | 25500 | 25450 | 3023 |
| 456 | 20231106 | 115000 | 15858123800 | 25500 | 25450 | 25500 | 25450 | 909 |
| 457 | 20231106 | 114900 | 15834960300 | 25500 | 25500 | 25500 | 25450 | 1845 |
| 458 | 20231106 | 114800 | 15787936600 | 25450 | 25500 | 25500 | 25450 | 3601 |
| 459 | 20231106 | 114700 | 15696122950 | 25450 | 25450 | 25450 | 25400 | 4083 |
| 460 | 20231106 | 114600 | 15592213600 | 25450 | 25450 | 25450 | 25400 | 775 |
| 461 | 20231106 | 114500 | 15572505600 | 25400 | 25450 | 25450 | 25400 | 737 |
| 462 | 20231106 | 114400 | 15553758400 | 25450 | 25450 | 25450 | 25400 | 1045 |
| 463 | 20231106 | 114300 | 15527167050 | 25450 | 25450 | 25450 | 25400 | 2100 |
| 464 | 20231106 | 114200 | 15473744500 | 25450 | 25400 | 25450 | 25400 | 833 |
| 465 | 20231106 | 114100 | 15452577850 | 25400 | 25350 | 25450 | 25350 | 3429 |
| 466 | 20231106 | 114000 | 15365505500 | 25350 | 25300 | 25400 | 25300 | 1715 |
| 467 | 20231106 | 113900 | 15322080850 | 25300 | 25350 | 25350 | 25050 | 15568 |
| 468 | 20231106 | 113800 | 14929298350 | 25350 | 25400 | 25450 | 25350 | 8848 |
| 469 | 20231106 | 113700 | 14704619700 | 25400 | 25400 | 25450 | 25350 | 1176 |
| 470 | 20231106 | 113600 | 14674740250 | 25400 | 25450 | 25450 | 25350 | 1033 |
| 471 | 20231106 | 113500 | 14648486000 | 25350 | 25450 | 25450 | 25350 | 1489 |
| 472 | 20231106 | 113400 | 14610674200 | 25400 | 25400 | 25450 | 25350 | 1683 |
| 473 | 20231106 | 113300 | 14567926800 | 25400 | 25400 | 25400 | 25350 | 721 |
| 474 | 20231106 | 113200 | 14549622950 | 25400 | 25400 | 25400 | 25350 | 1168 |
| 475 | 20231106 | 113100 | 14519958100 | 25400 | 25400 | 25400 | 25350 | 1518 |
| 476 | 20231106 | 113000 | 14481400950 | 25400 | 25350 | 25400 | 25350 | 1348 |
| 477 | 20231106 | 112900 | 14447182850 | 25350 | 25400 | 25400 | 25350 | 1212 |
| 478 | 20231106 | 112800 | 14416408650 | 25400 | 25350 | 25400 | 25350 | 1540 |
| 479 | 20231106 | 112700 | 14377306550 | 25400 | 25350 | 25400 | 25350 | 2797 |
| 480 | 20231106 | 112600 | 14306300650 | 25400 | 25400 | 25400 | 25350 | 887 |
| 481 | 20231106 | 112500 | 14283776050 | 25400 | 25350 | 25400 | 25300 | 2039 |
| 482 | 20231106 | 112400 | 14232075500 | 25350 | 25350 | 25350 | 25300 | 1906 |
| 483 | 20231106 | 112300 | 14183773950 | 25350 | 25350 | 25400 | 25350 | 3796 |
| 484 | 20231106 | 112200 | 14087504100 | 25400 | 25350 | 25400 | 25300 | 5045 |
| 485 | 20231106 | 112100 | 13959612850 | 25300 | 25300 | 25350 | 25300 | 573 |
| 486 | 20231106 | 112000 | 13945098700 | 25300 | 25350 | 25350 | 25300 | 1045 |
| 487 | 20231106 | 111900 | 13918635650 | 25350 | 25350 | 25350 | 25300 | 898 |
| 488 | 20231106 | 111800 | 13895901550 | 25350 | 25250 | 25350 | 25200 | 5893 |
| 489 | 20231106 | 111700 | 13746980000 | 25200 | 25200 | 25250 | 25200 | 2682 |
| 490 | 20231106 | 111600 | 13679384250 | 25150 | 25150 | 25200 | 25100 | 5331 |
| 491 | 20231106 | 111500 | 13545299600 | 25150 | 25100 | 25150 | 25050 | 3907 |
| 492 | 20231106 | 111400 | 13447150450 | 25100 | 25150 | 25150 | 25100 | 2273 |
| 493 | 20231106 | 111300 | 13390051200 | 25150 | 25150 | 25150 | 25100 | 1029 |
| 494 | 20231106 | 111200 | 13364192850 | 25150 | 25150 | 25200 | 25100 | 1310 |
| 495 | 20231106 | 111100 | 13331258500 | 25200 | 25100 | 25250 | 25050 | 2996 |
| 496 | 20231106 | 111000 | 13255909300 | 25050 | 25100 | 25100 | 25050 | 1537 |
| 497 | 20231106 | 110900 | 13217379800 | 25100 | 25100 | 25150 | 25100 | 1047 |
| 498 | 20231106 | 110800 | 13191099850 | 25100 | 25200 | 25200 | 25100 | 2161 |
| 499 | 20231106 | 110700 | 13136794950 | 25200 | 25300 | 25300 | 25100 | 14003 |
| 500 | 20231106 | 110600 | 12783715350 | 25300 | 25300 | 25300 | 25250 | 1632 |
| 501 | 20231106 | 110500 | 12742428350 | 25300 | 25300 | 25300 | 25250 | 3342 |
| 502 | 20231106 | 110400 | 12657879350 | 25300 | 25300 | 25300 | 25250 | 2140 |
| 503 | 20231106 | 110300 | 12603746900 | 25300 | 25300 | 25300 | 25250 | 510 |
| 504 | 20231106 | 110200 | 12590852950 | 25300 | 25300 | 25300 | 25250 | 1189 |
| 505 | 20231106 | 110100 | 12560783800 | 25300 | 25250 | 25300 | 25200 | 3110 |
| 506 | 20231106 | 110000 | 12482307750 | 25250 | 25250 | 25250 | 25200 | 1706 |
| 507 | 20231106 | 105900 | 12439261400 | 25250 | 25200 | 25250 | 25200 | 1778 |
| 508 | 20231106 | 105800 | 12394398450 | 25250 | 25250 | 25300 | 25200 | 2793 |
| 509 | 20231106 | 105700 | 12323891850 | 25250 | 25150 | 25250 | 25150 | 2102 |
| 510 | 20231106 | 105600 | 12270916150 | 25200 | 25250 | 25250 | 25200 | 6121 |
| 511 | 20231106 | 105500 | 12116550250 | 25250 | 25200 | 25300 | 25200 | 4324 |
| 512 | 20231106 | 105400 | 12007361400 | 25250 | 25250 | 25250 | 25200 | 1263 |
| 513 | 20231106 | 105300 | 11975480650 | 25200 | 25250 | 25250 | 25200 | 751 |
| 514 | 20231106 | 105200 | 11956530800 | 25250 | 25150 | 25250 | 25150 | 2908 |
| 515 | 20231106 | 105100 | 11883243700 | 25150 | 25150 | 25250 | 25150 | 3763 |
| 516 | 20231106 | 105000 | 11788421100 | 25200 | 25200 | 25200 | 25150 | 1489 |
| 517 | 20231106 | 104900 | 11750912400 | 25200 | 25150 | 25200 | 25150 | 570 |
| 518 | 20231106 | 104800 | 11736569500 | 25150 | 25150 | 25150 | 25100 | 1543 |
| 519 | 20231106 | 104700 | 11697763650 | 25150 | 25200 | 25200 | 25150 | 4545 |
| 520 | 20231106 | 104600 | 11583428800 | 25200 | 25200 | 25200 | 25150 | 750 |
| 521 | 20231106 | 104500 | 11564530200 | 25200 | 25200 | 25250 | 25200 | 4614 |
| 522 | 20231106 | 104400 | 11448243350 | 25200 | 25200 | 25200 | 25150 | 3177 |
| 523 | 20231106 | 104300 | 11368191950 | 25200 | 25150 | 25200 | 25150 | 1608 |
| 524 | 20231106 | 104200 | 11327729000 | 25150 | 25150 | 25200 | 25150 | 4113 |
| 525 | 20231106 | 104100 | 11224282200 | 25200 | 25200 | 25200 | 25150 | 842 |
| 526 | 20231106 | 104000 | 11203086200 | 25150 | 25150 | 25200 | 25100 | 2753 |
| 527 | 20231106 | 103900 | 11133875250 | 25150 | 25150 | 25150 | 25100 | 2533 |
| 528 | 20231106 | 103800 | 11070171000 | 25200 | 25100 | 25200 | 25100 | 3576 |
| 529 | 20231106 | 103700 | 10980238150 | 25100 | 25000 | 25100 | 25000 | 4433 |
| 530 | 20231106 | 103600 | 10869125450 | 25000 | 25000 | 25050 | 24950 | 4517 |
| 531 | 20231106 | 103500 | 10756201350 | 25000 | 25000 | 25050 | 24950 | 4509 |
| 532 | 20231106 | 103400 | 10643481700 | 25000 | 25000 | 25000 | 24950 | 333 |
| 533 | 20231106 | 103300 | 10635158500 | 25000 | 25000 | 25000 | 24950 | 1528 |
| 534 | 20231106 | 103200 | 10596963650 | 24950 | 25000 | 25000 | 24950 | 1091 |
| 535 | 20231106 | 103100 | 10569693450 | 25000 | 25000 | 25000 | 24950 | 2396 |
| 536 | 20231106 | 103000 | 10509807850 | 25000 | 24950 | 25000 | 24950 | 558 |
| 537 | 20231106 | 102900 | 10495872150 | 24950 | 25000 | 25000 | 24900 | 817 |
| 538 | 20231106 | 102800 | 10475482750 | 24950 | 25000 | 25050 | 24950 | 5336 |
| 539 | 20231106 | 102700 | 10342163600 | 25000 | 24950 | 25000 | 24950 | 287 |
| 540 | 20231106 | 102600 | 10334994300 | 24950 | 24950 | 24950 | 24900 | 2038 |
| 541 | 20231106 | 102500 | 10284161300 | 24950 | 24950 | 24950 | 24900 | 2178 |
| 542 | 20231106 | 102400 | 10229926900 | 24900 | 24950 | 25000 | 24900 | 2386 |
| 543 | 20231106 | 102300 | 10170434550 | 24950 | 25050 | 25100 | 24900 | 6460 |
| 544 | 20231106 | 102200 | 10008850450 | 25050 | 25100 | 25100 | 25000 | 6531 |
| 545 | 20231106 | 102100 | 9845129800 | 25100 | 25150 | 25200 | 25100 | 4590 |
| 546 | 20231106 | 102000 | 9729692750 | 25150 | 25150 | 25200 | 25100 | 6509 |
| 547 | 20231106 | 101900 | 9565983250 | 25150 | 25150 | 25200 | 25100 | 5452 |
| 548 | 20231106 | 101800 | 9428796350 | 25200 | 25050 | 25250 | 25050 | 15333 |
| 549 | 20231106 | 101700 | 9043485400 | 25050 | 24900 | 25050 | 24900 | 12942 |
| 550 | 20231106 | 101600 | 8720139700 | 24900 | 24950 | 24950 | 24900 | 1106 |
| 551 | 20231106 | 101500 | 8692567200 | 24900 | 24900 | 24950 | 24900 | 2086 |
| 552 | 20231106 | 101400 | 8640601600 | 24900 | 24900 | 24950 | 24900 | 2794 |
| 553 | 20231106 | 101300 | 8571030300 | 24950 | 24900 | 24950 | 24900 | 1987 |
| 554 | 20231106 | 101200 | 8521531300 | 24950 | 24900 | 25000 | 24850 | 11336 |
| 555 | 20231106 | 101100 | 8239013050 | 24850 | 24950 | 24950 | 24850 | 6453 |
| 556 | 20231106 | 101000 | 8078260250 | 24950 | 24900 | 25000 | 24900 | 4376 |
| 557 | 20231106 | 100900 | 7968980050 | 24900 | 24750 | 24950 | 24750 | 12671 |
| 558 | 20231106 | 100800 | 7653858800 | 24800 | 24750 | 24800 | 24750 | 3553 |
| 559 | 20231106 | 100700 | 7565917000 | 24750 | 24650 | 24750 | 24650 | 5420 |
| 560 | 20231106 | 100600 | 7432035350 | 24650 | 24650 | 24650 | 24600 | 3693 |
| 561 | 20231106 | 100500 | 7341033600 | 24650 | 24650 | 24700 | 24650 | 5630 |
| 562 | 20231106 | 100400 | 7202149450 | 24650 | 24650 | 24700 | 24600 | 4883 |
| 563 | 20231106 | 100300 | 7081786850 | 24650 | 24600 | 24650 | 24550 | 5144 |
| 564 | 20231106 | 100200 | 6955149800 | 24600 | 24550 | 24650 | 24550 | 3692 |
| 565 | 20231106 | 100100 | 6864329850 | 24550 | 24550 | 24600 | 24550 | 6185 |
| 566 | 20231106 | 100000 | 6712423950 | 24500 | 24450 | 24550 | 24450 | 12220 |
| 567 | 20231106 | 095900 | 6413072850 | 24450 | 24400 | 24500 | 24400 | 2577 |
| 568 | 20231106 | 095800 | 6350046050 | 24400 | 24400 | 24500 | 24400 | 5937 |
| 569 | 20231106 | 095700 | 6205014500 | 24350 | 24350 | 24400 | 24350 | 4070 |
| 570 | 20231106 | 095600 | 6105793700 | 24350 | 24250 | 24350 | 24200 | 2672 |
| 571 | 20231106 | 095500 | 6040859750 | 24300 | 24200 | 24300 | 24200 | 2714 |
| 572 | 20231106 | 095400 | 5975044200 | 24250 | 24250 | 24250 | 24200 | 1222 |
| 573 | 20231106 | 095300 | 5945452200 | 24250 | 24250 | 24250 | 24200 | 797 |
| 574 | 20231106 | 095200 | 5926127900 | 24250 | 24300 | 24300 | 24200 | 2485 |
| 575 | 20231106 | 095100 | 5865857100 | 24300 | 24300 | 24350 | 24250 | 5241 |
| 576 | 20231106 | 095000 | 5738593550 | 24300 | 24300 | 24300 | 24300 | 1042 |
| 577 | 20231106 | 094900 | 5713272950 | 24300 | 24300 | 24300 | 24250 | 594 |
| 578 | 20231106 | 094800 | 5698850500 | 24300 | 24300 | 24300 | 24250 | 926 |
| 579 | 20231106 | 094700 | 5676358300 | 24300 | 24350 | 24350 | 24250 | 5179 |
| 580 | 20231106 | 094600 | 5550573200 | 24350 | 24350 | 24400 | 24350 | 2441 |
| 581 | 20231106 | 094500 | 5491127150 | 24350 | 24350 | 24400 | 24350 | 2130 |
| 582 | 20231106 | 094400 | 5439200150 | 24350 | 24400 | 24400 | 24350 | 2936 |
| 583 | 20231106 | 094300 | 5367701950 | 24400 | 24350 | 24400 | 24350 | 1964 |
| 584 | 20231106 | 094200 | 5319799700 | 24350 | 24400 | 24400 | 24350 | 1350 |
| 585 | 20231106 | 094100 | 5286926800 | 24400 | 24350 | 24400 | 24350 | 321 |
| 586 | 20231106 | 094000 | 5279106650 | 24350 | 24300 | 24400 | 24300 | 3602 |
| 587 | 20231106 | 093900 | 5191355000 | 24300 | 24300 | 24350 | 24300 | 783 |
| 588 | 20231106 | 093800 | 5172327850 | 24350 | 24300 | 24350 | 24300 | 797 |
| 589 | 20231106 | 093700 | 5152935900 | 24300 | 24300 | 24350 | 24250 | 2120 |
| 590 | 20231106 | 093600 | 5101411200 | 24300 | 24300 | 24350 | 24250 | 793 |
| 591 | 20231106 | 093500 | 5082149400 | 24250 | 24250 | 24400 | 24250 | 2150 |
| 592 | 20231106 | 093400 | 5029916100 | 24300 | 24350 | 24400 | 24300 | 3592 |
| 593 | 20231106 | 093300 | 4942577950 | 24350 | 24400 | 24450 | 24350 | 5324 |
| 594 | 20231106 | 093200 | 4812478350 | 24400 | 24400 | 24450 | 24350 | 2286 |
| 595 | 20231106 | 093100 | 4756717600 | 24400 | 24400 | 24450 | 24350 | 781 |
| 596 | 20231106 | 093000 | 4737641750 | 24400 | 24400 | 24450 | 24350 | 3100 |
| 597 | 20231106 | 092900 | 4662029850 | 24350 | 24350 | 24400 | 24300 | 2826 |
| 598 | 20231106 | 092800 | 4593242000 | 24400 | 24400 | 24400 | 24350 | 1857 |
| 599 | 20231106 | 092700 | 4547983450 | 24400 | 24400 | 24450 | 24350 | 2070 |
| 600 | 20231106 | 092600 | 4497470150 | 24400 | 24450 | 24450 | 24400 | 3177 |
| 601 | 20231106 | 092500 | 4419944950 | 24450 | 24450 | 24500 | 24400 | 2522 |
| 602 | 20231106 | 092400 | 4358284100 | 24450 | 24400 | 24450 | 24350 | 3773 |
| 603 | 20231106 | 092300 | 4266173300 | 24400 | 24400 | 24400 | 24350 | 1897 |
| 604 | 20231106 | 092200 | 4219887100 | 24400 | 24400 | 24400 | 24350 | 2522 |
| 605 | 20231106 | 092100 | 4158358650 | 24400 | 24450 | 24450 | 24400 | 2243 |
| 606 | 20231106 | 092000 | 4103551650 | 24450 | 24400 | 24500 | 24350 | 5856 |
| 607 | 20231106 | 091900 | 3960495800 | 24350 | 24350 | 24400 | 24350 | 2262 |
| 608 | 20231106 | 091800 | 3905387500 | 24350 | 24300 | 24400 | 24300 | 2012 |
| 609 | 20231106 | 091700 | 3856397000 | 24350 | 24300 | 24350 | 24300 | 1540 |
| 610 | 20231106 | 091600 | 3818962000 | 24350 | 24400 | 24400 | 24300 | 4103 |
| 611 | 20231106 | 091500 | 3719027700 | 24400 | 24400 | 24400 | 24350 | 2999 |
| 612 | 20231106 | 091400 | 3645874700 | 24400 | 24350 | 24450 | 24350 | 4476 |
| 613 | 20231106 | 091300 | 3536629100 | 24400 | 24350 | 24400 | 24250 | 3799 |
| 614 | 20231106 | 091200 | 3444027200 | 24250 | 24400 | 24400 | 24250 | 5306 |
| 615 | 20231106 | 091100 | 3314837100 | 24400 | 24450 | 24500 | 24350 | 5184 |
| 616 | 20231106 | 091000 | 3188239500 | 24500 | 24300 | 24550 | 24300 | 18209 |
| 617 | 20231106 | 090900 | 2743071050 | 24350 | 24150 | 24350 | 24150 | 4563 |
| 618 | 20231106 | 090800 | 2632278500 | 24150 | 24200 | 24250 | 24100 | 6158 |
| 619 | 20231106 | 090700 | 2483263000 | 24200 | 24100 | 24300 | 24100 | 5954 |
| 620 | 20231106 | 090600 | 2339151800 | 24200 | 24150 | 24200 | 23950 | 20996 |
| 621 | 20231106 | 090500 | 1834225550 | 24150 | 24250 | 24300 | 24100 | 4669 |
| 622 | 20231106 | 090400 | 1721429350 | 24200 | 24200 | 24350 | 24150 | 2684 |
| 623 | 20231106 | 090300 | 1656433600 | 24150 | 24200 | 24400 | 24150 | 8329 |
| 624 | 20231106 | 090200 | 1454501900 | 24300 | 24200 | 24350 | 24100 | 9887 |
| 625 | 20231106 | 090100 | 1214844400 | 24200 | 24300 | 24450 | 24050 | 21431 |
| 626 | 20231106 | 090000 | 695120600 | 24300 | 24400 | 24500 | 24300 | 28295 |