32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 47942 |
| 3 | 20231107 | 185100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20231107 | 185000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20231107 | 184900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20231107 | 184800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20231107 | 184700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20231107 | 184600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20231107 | 184500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20231107 | 184400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20231107 | 184300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20231107 | 184200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20231107 | 184100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20231107 | 184000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20231107 | 183900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20231107 | 183800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20231107 | 183700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20231107 | 183600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20231107 | 183500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20231107 | 183400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20231107 | 183300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20231107 | 183200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20231107 | 183100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20231107 | 183000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20231107 | 182900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20231107 | 182800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20231107 | 182700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20231107 | 182600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20231107 | 182500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20231107 | 182400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20231107 | 182300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20231107 | 182200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 47942 |
| 33 | 20231107 | 182100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20231107 | 182000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20231107 | 181900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20231107 | 181800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20231107 | 181700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20231107 | 181600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20231107 | 181500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20231107 | 181400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20231107 | 181300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20231107 | 181200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20231107 | 181100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20231107 | 181000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20231107 | 180900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20231107 | 180800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20231107 | 180700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20231107 | 180600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20231107 | 180500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20231107 | 180400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20231107 | 180300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20231107 | 180200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20231107 | 180100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20231107 | 180000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20231107 | 175900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20231107 | 175800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20231107 | 175700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20231107 | 175600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20231107 | 175500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20231107 | 175400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20231107 | 175300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20231107 | 175200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 47942 |
| 63 | 20231107 | 175100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20231107 | 175000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20231107 | 174900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20231107 | 174800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20231107 | 174700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20231107 | 174600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20231107 | 174500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20231107 | 174400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20231107 | 174300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20231107 | 174200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20231107 | 174100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20231107 | 174000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20231107 | 173900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20231107 | 173800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20231107 | 173700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20231107 | 173600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20231107 | 173500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20231107 | 173400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20231107 | 173300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20231107 | 173200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20231107 | 173100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20231107 | 173000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20231107 | 172900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20231107 | 172800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20231107 | 172700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20231107 | 172600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20231107 | 172500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20231107 | 172400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20231107 | 172300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20231107 | 172200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 47942 |
| 93 | 20231107 | 172100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20231107 | 172000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20231107 | 171900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20231107 | 171800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20231107 | 171700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20231107 | 171600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20231107 | 171500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20231107 | 171400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20231107 | 171300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20231107 | 171200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20231107 | 171100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20231107 | 171000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20231107 | 170900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20231107 | 170800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20231107 | 170700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20231107 | 170600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20231107 | 170500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20231107 | 170400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20231107 | 170300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20231107 | 170200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20231107 | 170100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20231107 | 170000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20231107 | 165900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20231107 | 165800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20231107 | 165700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20231107 | 165600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20231107 | 165500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20231107 | 165400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20231107 | 165300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20231107 | 165200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 47942 |
| 123 | 20231107 | 165100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20231107 | 165000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20231107 | 164900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20231107 | 164800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20231107 | 164700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20231107 | 164600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20231107 | 164500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20231107 | 164400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20231107 | 164300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20231107 | 164200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20231107 | 164100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20231107 | 164000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20231107 | 163900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20231107 | 163800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20231107 | 163700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20231107 | 163600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20231107 | 163500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20231107 | 163400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20231107 | 163300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20231107 | 163200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20231107 | 163100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20231107 | 163000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20231107 | 162900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20231107 | 162800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20231107 | 162700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20231107 | 162600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20231107 | 162500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20231107 | 162400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20231107 | 162300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20231107 | 162200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 47942 |
| 153 | 20231107 | 162100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20231107 | 162000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20231107 | 161900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20231107 | 161800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20231107 | 161700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20231107 | 161600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20231107 | 161500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20231107 | 161400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20231107 | 161300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20231107 | 161200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20231107 | 161100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20231107 | 161000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20231107 | 160900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20231107 | 160800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20231107 | 160700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20231107 | 160600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20231107 | 160500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20231107 | 160400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20231107 | 160300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20231107 | 160200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20231107 | 160100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20231107 | 160000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20231107 | 155900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20231107 | 155800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20231107 | 155700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20231107 | 155600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20231107 | 155500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20231107 | 155400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20231107 | 155300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20231107 | 155200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 47942 |
| 183 | 20231107 | 155100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20231107 | 155000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20231107 | 154900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20231107 | 154800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20231107 | 154700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20231107 | 154600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20231107 | 154500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20231107 | 154400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20231107 | 154300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20231107 | 154200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20231107 | 154100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20231107 | 154000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20231107 | 153900 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20231107 | 153800 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20231107 | 153700 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20231107 | 153600 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20231107 | 153500 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20231107 | 153400 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20231107 | 153300 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20231107 | 153200 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20231107 | 153100 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20231107 | 153000 | 26099371200 | 31900 | 31900 | 31900 | 31900 | 47942 |
| 205 | 20231107 | 152900 | 24570021400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20231107 | 152800 | 24570021400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20231107 | 152700 | 24570021400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20231107 | 152600 | 24570021400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20231107 | 152500 | 24570021400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20231107 | 152400 | 24570021400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20231107 | 152300 | 24570021400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20231107 | 152200 | 24570021400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 213 | 20231107 | 152100 | 24570021400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20231107 | 152000 | 24570021400 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20231107 | 151900 | 24570021400 | 32000 | 31950 | 32050 | 31950 | 4371 |
| 216 | 20231107 | 151800 | 24430255400 | 32000 | 32000 | 32000 | 31950 | 1458 |
| 217 | 20231107 | 151700 | 24383633850 | 31950 | 32000 | 32000 | 31950 | 1715 |
| 218 | 20231107 | 151600 | 24328821900 | 31950 | 32000 | 32000 | 31950 | 4887 |
| 219 | 20231107 | 151500 | 24172473750 | 31950 | 31950 | 32000 | 31950 | 1032 |
| 220 | 20231107 | 151400 | 24139494850 | 32000 | 32000 | 32050 | 31950 | 2998 |
| 221 | 20231107 | 151300 | 24043578900 | 32000 | 32000 | 32050 | 32000 | 1526 |
| 222 | 20231107 | 151200 | 23994742250 | 32050 | 32000 | 32050 | 32000 | 1866 |
| 223 | 20231107 | 151100 | 23934993100 | 32050 | 32000 | 32050 | 32000 | 3200 |
| 224 | 20231107 | 151000 | 23832583250 | 32000 | 32050 | 32050 | 32000 | 877 |
| 225 | 20231107 | 150900 | 23804500150 | 32050 | 32000 | 32050 | 32000 | 1240 |
| 226 | 20231107 | 150800 | 23764802800 | 32050 | 32050 | 32050 | 32000 | 1400 |
| 227 | 20231107 | 150700 | 23719992300 | 32000 | 32050 | 32050 | 32000 | 2170 |
| 228 | 20231107 | 150600 | 23650468400 | 32100 | 32050 | 32100 | 32000 | 1464 |
| 229 | 20231107 | 150500 | 23603564150 | 32050 | 32050 | 32100 | 32000 | 2936 |
| 230 | 20231107 | 150400 | 23509455250 | 32050 | 32050 | 32100 | 32000 | 1823 |
| 231 | 20231107 | 150300 | 23451033500 | 32100 | 32100 | 32100 | 32050 | 1107 |
| 232 | 20231107 | 150200 | 23415527650 | 32050 | 32000 | 32150 | 32000 | 6166 |
| 233 | 20231107 | 150100 | 23217808050 | 32050 | 32000 | 32050 | 32000 | 1030 |
| 234 | 20231107 | 150000 | 23184833000 | 32050 | 31950 | 32050 | 31950 | 4184 |
| 235 | 20231107 | 145900 | 23050964700 | 32000 | 31950 | 32000 | 31950 | 652 |
| 236 | 20231107 | 145800 | 23030125750 | 31950 | 31950 | 32000 | 31950 | 778 |
| 237 | 20231107 | 145700 | 23005266250 | 32000 | 31950 | 32000 | 31950 | 1045 |
| 238 | 20231107 | 145600 | 22971858500 | 32000 | 32000 | 32000 | 31950 | 2038 |
| 239 | 20231107 | 145500 | 22906675100 | 32000 | 32000 | 32050 | 32000 | 1875 |
| 240 | 20231107 | 145400 | 22846665200 | 32000 | 32000 | 32050 | 31950 | 2456 |
| 241 | 20231107 | 145300 | 22768076350 | 32000 | 31950 | 32000 | 31950 | 783 |
| 242 | 20231107 | 145200 | 22743051300 | 32000 | 31950 | 32000 | 31900 | 3967 |
| 243 | 20231107 | 145100 | 22616301900 | 31900 | 31900 | 31950 | 31900 | 1218 |
| 244 | 20231107 | 145000 | 22577420400 | 31900 | 31900 | 31950 | 31900 | 1612 |
| 245 | 20231107 | 144900 | 22525970500 | 31950 | 31900 | 31950 | 31900 | 753 |
| 246 | 20231107 | 144800 | 22501943150 | 31900 | 31900 | 31950 | 31900 | 1362 |
| 247 | 20231107 | 144700 | 22458483350 | 31950 | 31950 | 32000 | 31900 | 3096 |
| 248 | 20231107 | 144600 | 22359575450 | 31950 | 32000 | 32050 | 31950 | 5293 |
| 249 | 20231107 | 144500 | 22190235100 | 32050 | 32000 | 32050 | 32000 | 693 |
| 250 | 20231107 | 144400 | 22168053200 | 32050 | 32050 | 32050 | 32000 | 475 |
| 251 | 20231107 | 144300 | 22152847400 | 32000 | 32000 | 32050 | 32000 | 656 |
| 252 | 20231107 | 144200 | 22131852800 | 32050 | 32050 | 32050 | 32000 | 482 |
| 253 | 20231107 | 144100 | 22116423950 | 32050 | 32050 | 32050 | 32000 | 1171 |
| 254 | 20231107 | 144000 | 22078918450 | 32050 | 32050 | 32100 | 32050 | 1436 |
| 255 | 20231107 | 143900 | 22032892200 | 32100 | 32100 | 32100 | 32050 | 1580 |
| 256 | 20231107 | 143800 | 21982244400 | 32100 | 32000 | 32100 | 32000 | 1985 |
| 257 | 20231107 | 143700 | 21918622950 | 32000 | 31950 | 32050 | 31950 | 4290 |
| 258 | 20231107 | 143600 | 21781368250 | 31950 | 31950 | 32000 | 31950 | 681 |
| 259 | 20231107 | 143500 | 21759603550 | 32000 | 32000 | 32000 | 31950 | 720 |
| 260 | 20231107 | 143400 | 21736589850 | 32000 | 31950 | 32000 | 31950 | 1048 |
| 261 | 20231107 | 143300 | 21703102200 | 31950 | 32000 | 32050 | 31950 | 1483 |
| 262 | 20231107 | 143200 | 21655645000 | 32050 | 32050 | 32050 | 32000 | 666 |
| 263 | 20231107 | 143100 | 21634328300 | 32050 | 32000 | 32050 | 32000 | 4786 |
| 264 | 20231107 | 143000 | 21481168050 | 32000 | 32000 | 32050 | 32000 | 1310 |
| 265 | 20231107 | 142900 | 21439223350 | 32050 | 32100 | 32100 | 32000 | 1354 |
| 266 | 20231107 | 142800 | 21395848650 | 32100 | 32000 | 32100 | 32000 | 572 |
| 267 | 20231107 | 142700 | 21377522750 | 32000 | 31950 | 32050 | 31950 | 3600 |
| 268 | 20231107 | 142600 | 21262254950 | 32000 | 32000 | 32000 | 31950 | 138 |
| 269 | 20231107 | 142500 | 21257841400 | 31950 | 31950 | 32000 | 31950 | 265 |
| 270 | 20231107 | 142400 | 21249366750 | 32000 | 31900 | 32000 | 31900 | 1912 |
| 271 | 20231107 | 142300 | 21188277300 | 31950 | 31950 | 31950 | 31900 | 1750 |
| 272 | 20231107 | 142200 | 21132376750 | 31950 | 31950 | 32000 | 31950 | 786 |
| 273 | 20231107 | 142100 | 21107257100 | 32000 | 31950 | 32000 | 31950 | 995 |
| 274 | 20231107 | 142000 | 21075461000 | 31950 | 32000 | 32000 | 31950 | 532 |
| 275 | 20231107 | 141900 | 21058454300 | 31950 | 32000 | 32000 | 31950 | 775 |
| 276 | 20231107 | 141800 | 21033663800 | 32000 | 31950 | 32000 | 31950 | 1080 |
| 277 | 20231107 | 141700 | 20999152850 | 32000 | 31950 | 32000 | 31950 | 1087 |
| 278 | 20231107 | 141600 | 20964412350 | 32000 | 32000 | 32000 | 31950 | 477 |
| 279 | 20231107 | 141500 | 20949168200 | 32000 | 32000 | 32000 | 31950 | 660 |
| 280 | 20231107 | 141400 | 20928073250 | 31950 | 31950 | 32000 | 31900 | 1044 |
| 281 | 20231107 | 141300 | 20894700200 | 31950 | 31900 | 31950 | 31900 | 357 |
| 282 | 20231107 | 141200 | 20883302000 | 31950 | 31950 | 31950 | 31900 | 1062 |
| 283 | 20231107 | 141100 | 20849398800 | 31900 | 31950 | 31950 | 31900 | 229 |
| 284 | 20231107 | 141000 | 20842084750 | 31950 | 31900 | 31950 | 31800 | 6508 |
| 285 | 20231107 | 140900 | 20634732400 | 31850 | 31900 | 31950 | 31850 | 2795 |
| 286 | 20231107 | 140800 | 20545574250 | 31950 | 31950 | 31950 | 31900 | 460 |
| 287 | 20231107 | 140700 | 20530896350 | 31950 | 31900 | 31950 | 31900 | 647 |
| 288 | 20231107 | 140600 | 20510250400 | 31900 | 31950 | 31950 | 31900 | 3256 |
| 289 | 20231107 | 140500 | 20406227450 | 31950 | 31950 | 32000 | 31950 | 118 |
| 290 | 20231107 | 140400 | 20402454550 | 32000 | 31950 | 32000 | 31950 | 253 |
| 291 | 20231107 | 140300 | 20394361400 | 32000 | 32000 | 32000 | 31950 | 635 |
| 292 | 20231107 | 140200 | 20374058450 | 32000 | 32050 | 32050 | 31950 | 2679 |
| 293 | 20231107 | 140100 | 20288329800 | 32050 | 32050 | 32050 | 32000 | 393 |
| 294 | 20231107 | 140000 | 20275735650 | 32050 | 32050 | 32050 | 32000 | 225 |
| 295 | 20231107 | 135900 | 20268528100 | 32050 | 32050 | 32050 | 32000 | 350 |
| 296 | 20231107 | 135800 | 20257312750 | 32000 | 32000 | 32050 | 32000 | 270 |
| 297 | 20231107 | 135700 | 20248663950 | 32050 | 32000 | 32050 | 32000 | 177 |
| 298 | 20231107 | 135600 | 20242995150 | 32000 | 32000 | 32050 | 32000 | 185 |
| 299 | 20231107 | 135500 | 20237066900 | 32050 | 31950 | 32050 | 31950 | 3249 |
| 300 | 20231107 | 135400 | 20133097900 | 32000 | 31950 | 32000 | 31950 | 264 |
| 301 | 20231107 | 135300 | 20124660400 | 31950 | 31950 | 32000 | 31950 | 465 |
| 302 | 20231107 | 135200 | 20109783650 | 31950 | 32000 | 32000 | 31950 | 829 |
| 303 | 20231107 | 135100 | 20083288550 | 32000 | 31950 | 32000 | 31950 | 202 |
| 304 | 20231107 | 135000 | 20076827800 | 31950 | 31950 | 32000 | 31950 | 503 |
| 305 | 20231107 | 134900 | 20060745100 | 31950 | 32050 | 32050 | 31950 | 2991 |
| 306 | 20231107 | 134800 | 19965041450 | 32050 | 32000 | 32050 | 32000 | 234 |
| 307 | 20231107 | 134700 | 19957544500 | 32000 | 32000 | 32050 | 32000 | 339 |
| 308 | 20231107 | 134600 | 19946683500 | 32000 | 32100 | 32100 | 32000 | 806 |
| 309 | 20231107 | 134500 | 19920848850 | 32100 | 32100 | 32100 | 32050 | 492 |
| 310 | 20231107 | 134400 | 19905065350 | 32100 | 32050 | 32100 | 32050 | 1045 |
| 311 | 20231107 | 134300 | 19871567500 | 32050 | 32000 | 32050 | 31950 | 2921 |
| 312 | 20231107 | 134200 | 19778089150 | 32000 | 32000 | 32000 | 31950 | 284 |
| 313 | 20231107 | 134100 | 19769008550 | 31950 | 31950 | 32000 | 31950 | 404 |
| 314 | 20231107 | 134000 | 19756096800 | 31950 | 32000 | 32000 | 31950 | 217 |
| 315 | 20231107 | 133900 | 19749153850 | 32000 | 32000 | 32000 | 31950 | 3409 |
| 316 | 20231107 | 133800 | 19640067950 | 32050 | 32050 | 32050 | 32000 | 169 |
| 317 | 20231107 | 133700 | 19634651850 | 32050 | 32050 | 32050 | 32000 | 248 |
| 318 | 20231107 | 133600 | 19626704050 | 32050 | 32050 | 32050 | 32000 | 1086 |
| 319 | 20231107 | 133500 | 19591908750 | 32000 | 32050 | 32050 | 32000 | 420 |
| 320 | 20231107 | 133400 | 19578462850 | 32000 | 31950 | 32050 | 31950 | 1069 |
| 321 | 20231107 | 133300 | 19544250700 | 32000 | 32000 | 32000 | 31950 | 290 |
| 322 | 20231107 | 133200 | 19534973200 | 32000 | 32000 | 32050 | 31950 | 1665 |
| 323 | 20231107 | 133100 | 19481692250 | 32000 | 32000 | 32000 | 31950 | 590 |
| 324 | 20231107 | 133000 | 19462813550 | 31950 | 32000 | 32000 | 31950 | 563 |
| 325 | 20231107 | 132900 | 19444800250 | 32000 | 32000 | 32000 | 31950 | 624 |
| 326 | 20231107 | 132800 | 19424835800 | 32000 | 32000 | 32000 | 31950 | 556 |
| 327 | 20231107 | 132700 | 19407046600 | 32000 | 32000 | 32000 | 31950 | 1303 |
| 328 | 20231107 | 132600 | 19365352650 | 31950 | 32000 | 32000 | 31950 | 563 |
| 329 | 20231107 | 132500 | 19347342750 | 32000 | 32000 | 32000 | 31950 | 415 |
| 330 | 20231107 | 132400 | 19334068250 | 32000 | 32000 | 32050 | 31950 | 763 |
| 331 | 20231107 | 132300 | 19309631250 | 32000 | 32000 | 32050 | 31950 | 1256 |
| 332 | 20231107 | 132200 | 19269416250 | 32000 | 31950 | 32000 | 31900 | 1568 |
| 333 | 20231107 | 132100 | 19219315650 | 31950 | 31900 | 31950 | 31900 | 518 |
| 334 | 20231107 | 132000 | 19202778700 | 31950 | 31950 | 31950 | 31900 | 428 |
| 335 | 20231107 | 131900 | 19189117900 | 31900 | 31950 | 31950 | 31900 | 209 |
| 336 | 20231107 | 131800 | 19182445100 | 31950 | 31900 | 32000 | 31900 | 241 |
| 337 | 20231107 | 131700 | 19174744500 | 32000 | 31900 | 32000 | 31900 | 1203 |
| 338 | 20231107 | 131600 | 19136322500 | 31950 | 31850 | 31950 | 31850 | 1592 |
| 339 | 20231107 | 131500 | 19085540450 | 31850 | 31900 | 31900 | 31850 | 374 |
| 340 | 20231107 | 131400 | 19073621050 | 31850 | 31900 | 31900 | 31850 | 1497 |
| 341 | 20231107 | 131300 | 19025918100 | 31900 | 31900 | 31950 | 31900 | 632 |
| 342 | 20231107 | 131200 | 19005753450 | 31900 | 31950 | 31950 | 31900 | 1599 |
| 343 | 20231107 | 131100 | 18954736800 | 31900 | 32000 | 32000 | 31900 | 4898 |
| 344 | 20231107 | 131000 | 18798190850 | 32000 | 32000 | 32000 | 31950 | 181 |
| 345 | 20231107 | 130900 | 18792399800 | 31950 | 32000 | 32000 | 31950 | 447 |
| 346 | 20231107 | 130800 | 18778108800 | 32000 | 32050 | 32050 | 31950 | 2123 |
| 347 | 20231107 | 130700 | 18710173150 | 32000 | 32050 | 32050 | 32000 | 171 |
| 348 | 20231107 | 130600 | 18704693650 | 32050 | 32000 | 32050 | 32000 | 259 |
| 349 | 20231107 | 130500 | 18696395500 | 32050 | 32000 | 32050 | 32000 | 1533 |
| 350 | 20231107 | 130400 | 18647322050 | 32050 | 32000 | 32050 | 32000 | 588 |
| 351 | 20231107 | 130300 | 18628477800 | 32000 | 32150 | 32150 | 32000 | 1530 |
| 352 | 20231107 | 130200 | 18579421750 | 32150 | 32150 | 32150 | 32050 | 1164 |
| 353 | 20231107 | 130100 | 18542047950 | 32100 | 32050 | 32150 | 32050 | 1347 |
| 354 | 20231107 | 130000 | 18498813850 | 32100 | 32100 | 32150 | 32050 | 812 |
| 355 | 20231107 | 125900 | 18472746200 | 32150 | 32050 | 32150 | 32050 | 2062 |
| 356 | 20231107 | 125800 | 18406581900 | 32050 | 32050 | 32100 | 32000 | 3021 |
| 357 | 20231107 | 125700 | 18309686100 | 32050 | 32000 | 32050 | 32000 | 1392 |
| 358 | 20231107 | 125600 | 18265079300 | 32000 | 32050 | 32050 | 32000 | 1269 |
| 359 | 20231107 | 125500 | 18224464150 | 32050 | 31950 | 32050 | 31900 | 1852 |
| 360 | 20231107 | 125400 | 18165219300 | 31950 | 31950 | 31950 | 31900 | 460 |
| 361 | 20231107 | 125300 | 18150522800 | 31950 | 31950 | 31950 | 31900 | 602 |
| 362 | 20231107 | 125200 | 18131292600 | 31950 | 31900 | 31950 | 31850 | 554 |
| 363 | 20231107 | 125100 | 18113620000 | 31900 | 31900 | 31950 | 31850 | 374 |
| 364 | 20231107 | 125000 | 18101689900 | 31850 | 31800 | 31850 | 31800 | 1266 |
| 365 | 20231107 | 124900 | 18061370400 | 31850 | 31850 | 31850 | 31800 | 531 |
| 366 | 20231107 | 124800 | 18044472850 | 31850 | 31850 | 31850 | 31800 | 198 |
| 367 | 20231107 | 124700 | 18038171050 | 31800 | 31850 | 31850 | 31800 | 178 |
| 368 | 20231107 | 124600 | 18032504500 | 31850 | 31800 | 31850 | 31800 | 2630 |
| 369 | 20231107 | 124500 | 17948859550 | 31800 | 31800 | 31800 | 31750 | 409 |
| 370 | 20231107 | 124400 | 17935866550 | 31800 | 31800 | 31800 | 31750 | 796 |
| 371 | 20231107 | 124300 | 17910560500 | 31800 | 31850 | 31850 | 31800 | 2728 |
| 372 | 20231107 | 124200 | 17823804350 | 31850 | 31800 | 31850 | 31800 | 533 |
| 373 | 20231107 | 124100 | 17806851300 | 31800 | 31850 | 31850 | 31800 | 306 |
| 374 | 20231107 | 124000 | 17797111950 | 31850 | 31900 | 31900 | 31800 | 1903 |
| 375 | 20231107 | 123900 | 17736489000 | 31900 | 31900 | 31900 | 31850 | 427 |
| 376 | 20231107 | 123800 | 17722876650 | 31900 | 31850 | 31900 | 31850 | 464 |
| 377 | 20231107 | 123700 | 17708094200 | 31900 | 31900 | 31900 | 31850 | 97 |
| 378 | 20231107 | 123600 | 17705000550 | 31900 | 31950 | 31950 | 31900 | 1351 |
| 379 | 20231107 | 123500 | 17661902350 | 31950 | 32000 | 32000 | 31900 | 1174 |
| 380 | 20231107 | 123400 | 17624390950 | 31950 | 32000 | 32000 | 31950 | 367 |
| 381 | 20231107 | 123300 | 17612661150 | 31950 | 31900 | 31950 | 31900 | 4386 |
| 382 | 20231107 | 123200 | 17472648000 | 31900 | 31900 | 31900 | 31850 | 926 |
| 383 | 20231107 | 123100 | 17443130950 | 31900 | 31850 | 31900 | 31850 | 582 |
| 384 | 20231107 | 123000 | 17424569850 | 31850 | 31850 | 31900 | 31850 | 316 |
| 385 | 20231107 | 122900 | 17414493400 | 31900 | 31850 | 31900 | 31850 | 126 |
| 386 | 20231107 | 122800 | 17410477050 | 31850 | 31900 | 31900 | 31850 | 3046 |
| 387 | 20231107 | 122700 | 17313400450 | 31850 | 31850 | 31900 | 31800 | 615 |
| 388 | 20231107 | 122600 | 17293807550 | 31800 | 31900 | 31900 | 31800 | 1563 |
| 389 | 20231107 | 122500 | 17243997400 | 31900 | 31850 | 31900 | 31850 | 1261 |
| 390 | 20231107 | 122400 | 17203806200 | 31800 | 31850 | 31850 | 31800 | 496 |
| 391 | 20231107 | 122300 | 17188012650 | 31800 | 31900 | 31900 | 31800 | 422 |
| 392 | 20231107 | 122200 | 17174569050 | 31850 | 31800 | 31850 | 31750 | 1278 |
| 393 | 20231107 | 122100 | 17133910150 | 31750 | 31750 | 31800 | 31750 | 1434 |
| 394 | 20231107 | 122000 | 17088366950 | 31750 | 31800 | 31800 | 31700 | 1727 |
| 395 | 20231107 | 121900 | 17033531100 | 31750 | 31750 | 31800 | 31750 | 2317 |
| 396 | 20231107 | 121800 | 16959960950 | 31800 | 31800 | 31800 | 31700 | 2389 |
| 397 | 20231107 | 121700 | 16884112900 | 31800 | 31750 | 31800 | 31750 | 1676 |
| 398 | 20231107 | 121600 | 16830892050 | 31750 | 31750 | 31750 | 31700 | 1849 |
| 399 | 20231107 | 121500 | 16772202700 | 31750 | 31750 | 31800 | 31750 | 1904 |
| 400 | 20231107 | 121400 | 16711749600 | 31750 | 31700 | 31750 | 31700 | 2059 |
| 401 | 20231107 | 121300 | 16646401700 | 31750 | 31700 | 31750 | 31700 | 1360 |
| 402 | 20231107 | 121200 | 16603254550 | 31700 | 31750 | 31800 | 31700 | 2597 |
| 403 | 20231107 | 121100 | 16520838250 | 31800 | 31800 | 31800 | 31750 | 724 |
| 404 | 20231107 | 121000 | 16497824400 | 31800 | 31800 | 31800 | 31750 | 625 |
| 405 | 20231107 | 120900 | 16477975700 | 31750 | 31750 | 31800 | 31700 | 1841 |
| 406 | 20231107 | 120800 | 16419501700 | 31750 | 31750 | 31800 | 31700 | 3355 |
| 407 | 20231107 | 120700 | 16312986050 | 31800 | 31850 | 31850 | 31750 | 6153 |
| 408 | 20231107 | 120600 | 16117326750 | 31800 | 31900 | 31900 | 31800 | 5383 |
| 409 | 20231107 | 120500 | 15945874000 | 31900 | 31900 | 31900 | 31850 | 1708 |
| 410 | 20231107 | 120400 | 15891429350 | 31850 | 31900 | 31900 | 31850 | 258 |
| 411 | 20231107 | 120300 | 15883205600 | 31900 | 31950 | 31950 | 31850 | 843 |
| 412 | 20231107 | 120200 | 15856320700 | 31900 | 31900 | 32000 | 31900 | 4443 |
| 413 | 20231107 | 120100 | 15714567950 | 31900 | 31950 | 32000 | 31900 | 895 |
| 414 | 20231107 | 120000 | 15685981650 | 31950 | 31950 | 32000 | 31900 | 811 |
| 415 | 20231107 | 115900 | 15660084800 | 31900 | 32050 | 32050 | 31900 | 16630 |
| 416 | 20231107 | 115800 | 15128127500 | 32000 | 32050 | 32050 | 32000 | 261 |
| 417 | 20231107 | 115700 | 15119766250 | 32050 | 32050 | 32050 | 32000 | 184 |
| 418 | 20231107 | 115600 | 15113869400 | 32050 | 32100 | 32100 | 32000 | 1367 |
| 419 | 20231107 | 115500 | 15070056900 | 32050 | 32100 | 32100 | 32050 | 539 |
| 420 | 20231107 | 115400 | 15052771500 | 32050 | 32050 | 32100 | 32050 | 2005 |
| 421 | 20231107 | 115300 | 14988508150 | 32050 | 32100 | 32150 | 32050 | 1158 |
| 422 | 20231107 | 115200 | 14951336350 | 32100 | 32150 | 32150 | 32100 | 307 |
| 423 | 20231107 | 115100 | 14941476200 | 32150 | 32100 | 32150 | 32050 | 600 |
| 424 | 20231107 | 115000 | 14922218800 | 32100 | 32100 | 32100 | 32050 | 216 |
| 425 | 20231107 | 114900 | 14915287900 | 32100 | 32050 | 32100 | 32000 | 734 |
| 426 | 20231107 | 114800 | 14891762950 | 32000 | 32050 | 32100 | 32000 | 6436 |
| 427 | 20231107 | 114700 | 14685493300 | 32050 | 32100 | 32100 | 32050 | 3341 |
| 428 | 20231107 | 114600 | 14578349750 | 32050 | 32100 | 32100 | 32050 | 798 |
| 429 | 20231107 | 114500 | 14552734200 | 32050 | 32100 | 32100 | 32050 | 261 |
| 430 | 20231107 | 114400 | 14544358250 | 32100 | 32100 | 32150 | 32100 | 855 |
| 431 | 20231107 | 114300 | 14516907950 | 32100 | 32100 | 32150 | 32100 | 788 |
| 432 | 20231107 | 114200 | 14491596400 | 32150 | 32100 | 32150 | 32050 | 1792 |
| 433 | 20231107 | 114100 | 14434068000 | 32050 | 32050 | 32100 | 32050 | 505 |
| 434 | 20231107 | 114000 | 14417880400 | 32100 | 32100 | 32150 | 32050 | 1027 |
| 435 | 20231107 | 113900 | 14384941850 | 32150 | 32150 | 32150 | 32100 | 1643 |
| 436 | 20231107 | 113800 | 14332190350 | 32150 | 32100 | 32150 | 32100 | 1571 |
| 437 | 20231107 | 113700 | 14281751700 | 32100 | 32100 | 32150 | 32100 | 219 |
| 438 | 20231107 | 113600 | 14274716500 | 32100 | 32150 | 32150 | 32100 | 477 |
| 439 | 20231107 | 113500 | 14259390450 | 32150 | 32100 | 32150 | 32100 | 415 |
| 440 | 20231107 | 113400 | 14246062600 | 32100 | 32100 | 32150 | 32100 | 1504 |
| 441 | 20231107 | 113300 | 14197777250 | 32150 | 32150 | 32150 | 32100 | 477 |
| 442 | 20231107 | 113200 | 14182454850 | 32150 | 32100 | 32200 | 32100 | 2601 |
| 443 | 20231107 | 113100 | 14098920950 | 32100 | 32150 | 32150 | 32100 | 670 |
| 444 | 20231107 | 113000 | 14077395550 | 32150 | 32250 | 32250 | 32100 | 1032 |
| 445 | 20231107 | 112900 | 14044216150 | 32200 | 32200 | 32200 | 32150 | 476 |
| 446 | 20231107 | 112800 | 14028899850 | 32200 | 32200 | 32200 | 32150 | 475 |
| 447 | 20231107 | 112700 | 14013610700 | 32200 | 32150 | 32200 | 32150 | 191 |
| 448 | 20231107 | 112600 | 14007465900 | 32150 | 32150 | 32150 | 32100 | 749 |
| 449 | 20231107 | 112500 | 13983388000 | 32100 | 32100 | 32150 | 32100 | 520 |
| 450 | 20231107 | 112400 | 13966692650 | 32150 | 32100 | 32150 | 32050 | 560 |
| 451 | 20231107 | 112300 | 13948713950 | 32100 | 32100 | 32150 | 32050 | 2125 |
| 452 | 20231107 | 112200 | 13880498250 | 32100 | 32100 | 32100 | 32050 | 519 |
| 453 | 20231107 | 112100 | 13863844000 | 32100 | 32150 | 32150 | 32100 | 2386 |
| 454 | 20231107 | 112000 | 13787248100 | 32100 | 32100 | 32150 | 32100 | 404 |
| 455 | 20231107 | 111900 | 13774270800 | 32150 | 32200 | 32200 | 32150 | 705 |
| 456 | 20231107 | 111800 | 13751604000 | 32200 | 32200 | 32200 | 32150 | 258 |
| 457 | 20231107 | 111700 | 13743303200 | 32150 | 32150 | 32200 | 32150 | 339 |
| 458 | 20231107 | 111600 | 13732402700 | 32200 | 32100 | 32200 | 32100 | 536 |
| 459 | 20231107 | 111500 | 13715174350 | 32150 | 32150 | 32150 | 32100 | 1344 |
| 460 | 20231107 | 111400 | 13671967800 | 32150 | 32100 | 32150 | 32050 | 5930 |
| 461 | 20231107 | 111300 | 13481852200 | 32150 | 32200 | 32200 | 32100 | 4465 |
| 462 | 20231107 | 111200 | 13338454650 | 32200 | 32150 | 32200 | 32150 | 666 |
| 463 | 20231107 | 111100 | 13317014500 | 32150 | 32150 | 32200 | 32150 | 750 |
| 464 | 20231107 | 111000 | 13292895600 | 32200 | 32200 | 32250 | 32100 | 1093 |
| 465 | 20231107 | 110900 | 13257746900 | 32200 | 32200 | 32250 | 32050 | 3042 |
| 466 | 20231107 | 110800 | 13160047800 | 32150 | 32200 | 32250 | 32100 | 7337 |
| 467 | 20231107 | 110700 | 12924352950 | 32250 | 32250 | 32250 | 32150 | 6134 |
| 468 | 20231107 | 110600 | 12726849050 | 32250 | 32400 | 32400 | 32250 | 4300 |
| 469 | 20231107 | 110500 | 12587804550 | 32450 | 32400 | 32450 | 32400 | 227 |
| 470 | 20231107 | 110400 | 12580445600 | 32450 | 32400 | 32450 | 32400 | 742 |
| 471 | 20231107 | 110300 | 12556379900 | 32400 | 32400 | 32450 | 32400 | 1094 |
| 472 | 20231107 | 110200 | 12520902850 | 32400 | 32500 | 32500 | 32400 | 1054 |
| 473 | 20231107 | 110100 | 12486697800 | 32500 | 32600 | 32600 | 32450 | 1029 |
| 474 | 20231107 | 110000 | 12453256150 | 32500 | 32600 | 32600 | 32500 | 3017 |
| 475 | 20231107 | 105900 | 12355053950 | 32600 | 32600 | 32600 | 32550 | 1442 |
| 476 | 20231107 | 105800 | 12308096600 | 32600 | 32550 | 32600 | 32550 | 518 |
| 477 | 20231107 | 105700 | 12291230700 | 32500 | 32550 | 32600 | 32500 | 998 |
| 478 | 20231107 | 105600 | 12258753350 | 32550 | 32500 | 32550 | 32500 | 492 |
| 479 | 20231107 | 105500 | 12242746650 | 32500 | 32550 | 32600 | 32500 | 754 |
| 480 | 20231107 | 105400 | 12218217500 | 32550 | 32500 | 32600 | 32500 | 1041 |
| 481 | 20231107 | 105300 | 12184358850 | 32500 | 32550 | 32550 | 32450 | 702 |
| 482 | 20231107 | 105200 | 12161535550 | 32550 | 32500 | 32550 | 32450 | 1004 |
| 483 | 20231107 | 105100 | 12128915600 | 32450 | 32500 | 32500 | 32450 | 856 |
| 484 | 20231107 | 105000 | 12101112700 | 32500 | 32550 | 32600 | 32450 | 974 |
| 485 | 20231107 | 104900 | 12069431650 | 32550 | 32700 | 32700 | 32550 | 3176 |
| 486 | 20231107 | 104800 | 11965886700 | 32700 | 32650 | 32700 | 32650 | 3724 |
| 487 | 20231107 | 104700 | 11844288350 | 32650 | 32650 | 32650 | 32600 | 2485 |
| 488 | 20231107 | 104600 | 11763160150 | 32650 | 32550 | 32650 | 32550 | 2372 |
| 489 | 20231107 | 104500 | 11685807100 | 32600 | 32550 | 32600 | 32500 | 860 |
| 490 | 20231107 | 104400 | 11657792950 | 32550 | 32550 | 32600 | 32500 | 3182 |
| 491 | 20231107 | 104300 | 11554218650 | 32550 | 32550 | 32550 | 32500 | 499 |
| 492 | 20231107 | 104200 | 11537977900 | 32550 | 32550 | 32600 | 32550 | 1912 |
| 493 | 20231107 | 104100 | 11475740100 | 32550 | 32550 | 32550 | 32500 | 641 |
| 494 | 20231107 | 104000 | 11454885450 | 32550 | 32500 | 32550 | 32500 | 1818 |
| 495 | 20231107 | 103900 | 11395752350 | 32500 | 32500 | 32550 | 32500 | 5082 |
| 496 | 20231107 | 103800 | 11230551650 | 32500 | 32500 | 32500 | 32450 | 712 |
| 497 | 20231107 | 103700 | 11207412200 | 32500 | 32450 | 32500 | 32450 | 2014 |
| 498 | 20231107 | 103600 | 11142025400 | 32450 | 32450 | 32450 | 32400 | 1048 |
| 499 | 20231107 | 103500 | 11108030350 | 32450 | 32450 | 32450 | 32400 | 3892 |
| 500 | 20231107 | 103400 | 10981743850 | 32350 | 32400 | 32450 | 32350 | 3046 |
| 501 | 20231107 | 103300 | 10883041550 | 32400 | 32400 | 32400 | 32350 | 653 |
| 502 | 20231107 | 103200 | 10861897900 | 32350 | 32400 | 32400 | 32350 | 277 |
| 503 | 20231107 | 103100 | 10852925350 | 32400 | 32300 | 32400 | 32300 | 1468 |
| 504 | 20231107 | 103000 | 10805437900 | 32300 | 32350 | 32350 | 32300 | 1264 |
| 505 | 20231107 | 102900 | 10764579250 | 32350 | 32350 | 32350 | 32300 | 571 |
| 506 | 20231107 | 102800 | 10746112800 | 32350 | 32300 | 32350 | 32300 | 141 |
| 507 | 20231107 | 102700 | 10741553450 | 32300 | 32300 | 32300 | 32250 | 1314 |
| 508 | 20231107 | 102600 | 10699112900 | 32300 | 32300 | 32300 | 32250 | 241 |
| 509 | 20231107 | 102500 | 10691339600 | 32300 | 32300 | 32350 | 32250 | 789 |
| 510 | 20231107 | 102400 | 10665868400 | 32300 | 32250 | 32300 | 32200 | 1093 |
| 511 | 20231107 | 102300 | 10630611800 | 32250 | 32250 | 32250 | 32250 | 237 |
| 512 | 20231107 | 102200 | 10622968550 | 32250 | 32300 | 32350 | 32250 | 941 |
| 513 | 20231107 | 102100 | 10592573050 | 32350 | 32300 | 32350 | 32300 | 677 |
| 514 | 20231107 | 102000 | 10570685700 | 32300 | 32150 | 32300 | 32150 | 640 |
| 515 | 20231107 | 101900 | 10550075300 | 32150 | 32150 | 32150 | 32100 | 916 |
| 516 | 20231107 | 101800 | 10520643600 | 32150 | 32150 | 32200 | 32100 | 2381 |
| 517 | 20231107 | 101700 | 10444100050 | 32150 | 32200 | 32250 | 32150 | 1792 |
| 518 | 20231107 | 101600 | 10386404400 | 32200 | 32300 | 32400 | 32150 | 5762 |
| 519 | 20231107 | 101500 | 10200957650 | 32300 | 32300 | 32350 | 32250 | 1905 |
| 520 | 20231107 | 101400 | 10139404500 | 32300 | 32150 | 32300 | 32150 | 1311 |
| 521 | 20231107 | 101300 | 10097126150 | 32150 | 32150 | 32250 | 32150 | 1023 |
| 522 | 20231107 | 101200 | 10064198800 | 32200 | 32150 | 32200 | 32150 | 709 |
| 523 | 20231107 | 101100 | 10041391850 | 32200 | 32150 | 32200 | 32100 | 975 |
| 524 | 20231107 | 101000 | 10010036650 | 32150 | 32300 | 32300 | 32100 | 19485 |
| 525 | 20231107 | 100900 | 9383458650 | 32300 | 32250 | 32300 | 32250 | 573 |
| 526 | 20231107 | 100800 | 9364962250 | 32300 | 32350 | 32400 | 32250 | 6072 |
| 527 | 20231107 | 100700 | 9168890150 | 32350 | 32400 | 32450 | 32350 | 1700 |
| 528 | 20231107 | 100600 | 9113812450 | 32400 | 32450 | 32500 | 32400 | 784 |
| 529 | 20231107 | 100500 | 9088369550 | 32500 | 32450 | 32500 | 32450 | 1450 |
| 530 | 20231107 | 100400 | 9041254300 | 32450 | 32550 | 32550 | 32450 | 831 |
| 531 | 20231107 | 100300 | 9014254550 | 32500 | 32400 | 32550 | 32400 | 1038 |
| 532 | 20231107 | 100200 | 8980539550 | 32450 | 32450 | 32500 | 32400 | 1899 |
| 533 | 20231107 | 100100 | 8918879400 | 32450 | 32500 | 32500 | 32400 | 1453 |
| 534 | 20231107 | 100000 | 8871704500 | 32500 | 32550 | 32550 | 32500 | 1038 |
| 535 | 20231107 | 095900 | 8837928350 | 32550 | 32500 | 32550 | 32450 | 2883 |
| 536 | 20231107 | 095800 | 8744241000 | 32500 | 32500 | 32500 | 32450 | 1310 |
| 537 | 20231107 | 095700 | 8701708350 | 32500 | 32450 | 32500 | 32400 | 1368 |
| 538 | 20231107 | 095600 | 8657326050 | 32450 | 32450 | 32450 | 32400 | 1387 |
| 539 | 20231107 | 095500 | 8612329250 | 32400 | 32450 | 32450 | 32400 | 1229 |
| 540 | 20231107 | 095400 | 8572472800 | 32450 | 32450 | 32500 | 32400 | 2229 |
| 541 | 20231107 | 095300 | 8500084300 | 32500 | 32500 | 32500 | 32450 | 1339 |
| 542 | 20231107 | 095200 | 8456574750 | 32500 | 32450 | 32500 | 32400 | 1723 |
| 543 | 20231107 | 095100 | 8400672250 | 32450 | 32450 | 32450 | 32350 | 670 |
| 544 | 20231107 | 095000 | 8378939350 | 32450 | 32400 | 32450 | 32350 | 963 |
| 545 | 20231107 | 094900 | 8347735750 | 32350 | 32300 | 32400 | 32300 | 2225 |
| 546 | 20231107 | 094800 | 8275751150 | 32300 | 32400 | 32400 | 32300 | 1108 |
| 547 | 20231107 | 094700 | 8239910300 | 32400 | 32350 | 32450 | 32300 | 6287 |
| 548 | 20231107 | 094600 | 8036443600 | 32350 | 32300 | 32350 | 32250 | 1470 |
| 549 | 20231107 | 094500 | 7988953750 | 32300 | 32350 | 32350 | 32300 | 1735 |
| 550 | 20231107 | 094400 | 7932887700 | 32300 | 32350 | 32350 | 32300 | 1733 |
| 551 | 20231107 | 094300 | 7876872950 | 32300 | 32200 | 32350 | 32200 | 5367 |
| 552 | 20231107 | 094200 | 7703667250 | 32250 | 32200 | 32250 | 32200 | 1251 |
| 553 | 20231107 | 094100 | 7663347300 | 32200 | 32250 | 32250 | 32200 | 1992 |
| 554 | 20231107 | 094000 | 7599181800 | 32200 | 32250 | 32250 | 32200 | 2105 |
| 555 | 20231107 | 093900 | 7531329400 | 32250 | 32250 | 32250 | 32200 | 3540 |
| 556 | 20231107 | 093800 | 7417303850 | 32200 | 32300 | 32300 | 32200 | 3530 |
| 557 | 20231107 | 093700 | 7303440200 | 32300 | 32250 | 32300 | 32250 | 1853 |
| 558 | 20231107 | 093600 | 7243652450 | 32300 | 32250 | 32300 | 32250 | 1184 |
| 559 | 20231107 | 093500 | 7205433100 | 32300 | 32350 | 32350 | 32250 | 6925 |
| 560 | 20231107 | 093400 | 6981741100 | 32350 | 32350 | 32400 | 32300 | 3023 |
| 561 | 20231107 | 093300 | 6883884450 | 32300 | 32250 | 32350 | 32250 | 3639 |
| 562 | 20231107 | 093200 | 6766361050 | 32300 | 32300 | 32300 | 32250 | 1022 |
| 563 | 20231107 | 093100 | 6733377600 | 32250 | 32300 | 32300 | 32250 | 1838 |
| 564 | 20231107 | 093000 | 6674075050 | 32300 | 32350 | 32350 | 32250 | 2077 |
| 565 | 20231107 | 092900 | 6606986550 | 32350 | 32450 | 32450 | 32300 | 7788 |
| 566 | 20231107 | 092800 | 6354935150 | 32450 | 32450 | 32450 | 32400 | 1054 |
| 567 | 20231107 | 092700 | 6320743450 | 32450 | 32550 | 32550 | 32400 | 3823 |
| 568 | 20231107 | 092600 | 6196523850 | 32550 | 32500 | 32650 | 32450 | 10517 |
| 569 | 20231107 | 092500 | 5854332900 | 32500 | 32450 | 32500 | 32400 | 2096 |
| 570 | 20231107 | 092400 | 5786293600 | 32450 | 32450 | 32450 | 32400 | 1356 |
| 571 | 20231107 | 092300 | 5742299500 | 32450 | 32450 | 32450 | 32400 | 2456 |
| 572 | 20231107 | 092200 | 5662632950 | 32450 | 32300 | 32450 | 32300 | 2607 |
| 573 | 20231107 | 092100 | 5578268700 | 32300 | 32300 | 32350 | 32300 | 1297 |
| 574 | 20231107 | 092000 | 5536355650 | 32300 | 32300 | 32350 | 32300 | 2015 |
| 575 | 20231107 | 091900 | 5471246550 | 32300 | 32300 | 32400 | 32300 | 2867 |
| 576 | 20231107 | 091800 | 5378501200 | 32350 | 32350 | 32400 | 32350 | 2343 |
| 577 | 20231107 | 091700 | 5302654250 | 32400 | 32350 | 32450 | 32350 | 1769 |
| 578 | 20231107 | 091600 | 5245338900 | 32400 | 32250 | 32400 | 32250 | 4006 |
| 579 | 20231107 | 091500 | 5115939550 | 32300 | 32250 | 32300 | 32150 | 5054 |
| 580 | 20231107 | 091400 | 4953117900 | 32200 | 32250 | 32250 | 32200 | 1365 |
| 581 | 20231107 | 091300 | 4909111200 | 32250 | 32200 | 32250 | 32150 | 1750 |
| 582 | 20231107 | 091200 | 4852750000 | 32200 | 32250 | 32300 | 32200 | 2800 |
| 583 | 20231107 | 091100 | 4762557400 | 32250 | 32300 | 32300 | 32200 | 4005 |
| 584 | 20231107 | 091000 | 4633387350 | 32250 | 32250 | 32300 | 32200 | 5343 |
| 585 | 20231107 | 090900 | 4461144450 | 32200 | 32200 | 32250 | 32100 | 8067 |
| 586 | 20231107 | 090800 | 4201540950 | 32250 | 32400 | 32400 | 32200 | 8558 |
| 587 | 20231107 | 090700 | 3925179500 | 32400 | 32200 | 32450 | 32200 | 5483 |
| 588 | 20231107 | 090600 | 3747983650 | 32250 | 32100 | 32250 | 32100 | 6098 |
| 589 | 20231107 | 090500 | 3551855200 | 32100 | 32150 | 32200 | 32000 | 22595 |
| 590 | 20231107 | 090400 | 2827143700 | 32150 | 32300 | 32400 | 32100 | 10599 |
| 591 | 20231107 | 090300 | 2485500500 | 32250 | 32450 | 32500 | 32150 | 14040 |
| 592 | 20231107 | 090200 | 2031948550 | 32400 | 32450 | 32500 | 32350 | 15412 |
| 593 | 20231107 | 090100 | 1532192050 | 32500 | 32500 | 32600 | 32450 | 7924 |
| 594 | 20231107 | 090000 | 1274750050 | 32500 | 32750 | 32800 | 32450 | 38503 |