34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 12120 |
| 3 | 20231107 | 192600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20231107 | 192500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20231107 | 192400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20231107 | 192300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20231107 | 192200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20231107 | 192100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20231107 | 192000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20231107 | 191900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20231107 | 191800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20231107 | 191700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20231107 | 191600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20231107 | 191500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20231107 | 191400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20231107 | 191300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20231107 | 191200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20231107 | 191100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20231107 | 191000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20231107 | 190900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20231107 | 190800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20231107 | 190700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20231107 | 190600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20231107 | 190500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20231107 | 190400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20231107 | 190300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20231107 | 190200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20231107 | 190100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20231107 | 190000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20231107 | 185900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20231107 | 185800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20231107 | 185700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 12120 |
| 33 | 20231107 | 185600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20231107 | 185500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20231107 | 185400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20231107 | 185300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20231107 | 185200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20231107 | 185100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20231107 | 185000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20231107 | 184900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20231107 | 184800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20231107 | 184700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20231107 | 184600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20231107 | 184500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20231107 | 184400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20231107 | 184300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20231107 | 184200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20231107 | 184100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20231107 | 184000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20231107 | 183900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20231107 | 183800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20231107 | 183700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20231107 | 183600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20231107 | 183500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20231107 | 183400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20231107 | 183300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20231107 | 183200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20231107 | 183100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20231107 | 183000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20231107 | 182900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20231107 | 182800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20231107 | 182700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 12120 |
| 63 | 20231107 | 182600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20231107 | 182500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20231107 | 182400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20231107 | 182300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20231107 | 182200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20231107 | 182100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20231107 | 182000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20231107 | 181900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20231107 | 181800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20231107 | 181700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20231107 | 181600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20231107 | 181500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20231107 | 181400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20231107 | 181300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20231107 | 181200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20231107 | 181100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20231107 | 181000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20231107 | 180900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20231107 | 180800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20231107 | 180700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20231107 | 180600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20231107 | 180500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20231107 | 180400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20231107 | 180300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20231107 | 180200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20231107 | 180100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20231107 | 180000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20231107 | 175900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20231107 | 175800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20231107 | 175700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 12120 |
| 93 | 20231107 | 175600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20231107 | 175500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20231107 | 175400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20231107 | 175300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20231107 | 175200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20231107 | 175100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20231107 | 175000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20231107 | 174900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20231107 | 174800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20231107 | 174700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20231107 | 174600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20231107 | 174500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20231107 | 174400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20231107 | 174300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20231107 | 174200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20231107 | 174100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20231107 | 174000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20231107 | 173900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20231107 | 173800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20231107 | 173700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20231107 | 173600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20231107 | 173500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20231107 | 173400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20231107 | 173300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20231107 | 173200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20231107 | 173100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20231107 | 173000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20231107 | 172900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20231107 | 172800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20231107 | 172700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 12120 |
| 123 | 20231107 | 172600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20231107 | 172500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20231107 | 172400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20231107 | 172300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20231107 | 172200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20231107 | 172100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20231107 | 172000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20231107 | 171900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20231107 | 171800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20231107 | 171700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20231107 | 171600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20231107 | 171500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20231107 | 171400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20231107 | 171300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20231107 | 171200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20231107 | 171100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20231107 | 171000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20231107 | 170900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20231107 | 170800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20231107 | 170700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20231107 | 170600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20231107 | 170500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20231107 | 170400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20231107 | 170300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20231107 | 170200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20231107 | 170100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20231107 | 170000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20231107 | 165900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20231107 | 165800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20231107 | 165700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 12120 |
| 153 | 20231107 | 165600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20231107 | 165500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20231107 | 165400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20231107 | 165300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20231107 | 165200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20231107 | 165100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20231107 | 165000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20231107 | 164900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20231107 | 164800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20231107 | 164700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20231107 | 164600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20231107 | 164500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20231107 | 164400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20231107 | 164300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20231107 | 164200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20231107 | 164100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20231107 | 164000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20231107 | 163900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20231107 | 163800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20231107 | 163700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20231107 | 163600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20231107 | 163500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20231107 | 163400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20231107 | 163300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20231107 | 163200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20231107 | 163100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20231107 | 163000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20231107 | 162900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20231107 | 162800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20231107 | 162700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 12120 |
| 183 | 20231107 | 162600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20231107 | 162500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20231107 | 162400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20231107 | 162300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20231107 | 162200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20231107 | 162100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20231107 | 162000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20231107 | 161900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20231107 | 161800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20231107 | 161700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20231107 | 161600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20231107 | 161500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20231107 | 161400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20231107 | 161300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20231107 | 161200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20231107 | 161100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20231107 | 161000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20231107 | 160900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20231107 | 160800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20231107 | 160700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20231107 | 160600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20231107 | 160500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20231107 | 160400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20231107 | 160300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20231107 | 160200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20231107 | 160100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20231107 | 160000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20231107 | 155900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20231107 | 155800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20231107 | 155700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 12120 |
| 213 | 20231107 | 155600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20231107 | 155500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20231107 | 155400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20231107 | 155300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20231107 | 155200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20231107 | 155100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20231107 | 155000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20231107 | 154900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20231107 | 154800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20231107 | 154700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20231107 | 154600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20231107 | 154500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20231107 | 154400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20231107 | 154300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20231107 | 154200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20231107 | 154100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20231107 | 154000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20231107 | 153900 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20231107 | 153800 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20231107 | 153700 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20231107 | 153600 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20231107 | 153500 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20231107 | 153400 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20231107 | 153300 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20231107 | 153200 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20231107 | 153100 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20231107 | 153000 | 34001279300 | 33500 | 33500 | 33500 | 33500 | 12120 |
| 240 | 20231107 | 152900 | 33595259300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 241 | 20231107 | 152800 | 33595259300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 242 | 20231107 | 152700 | 33595259300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 243 | 20231107 | 152600 | 33595259300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 244 | 20231107 | 152500 | 33595259300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 245 | 20231107 | 152400 | 33595259300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 246 | 20231107 | 152300 | 33595259300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 247 | 20231107 | 152200 | 33595259300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 248 | 20231107 | 152100 | 33595259300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 249 | 20231107 | 152000 | 33595259300 | 33750 | 33750 | 33750 | 33750 | 0 |
| 250 | 20231107 | 151900 | 33595259300 | 33750 | 33750 | 33800 | 33600 | 2175 |
| 251 | 20231107 | 151800 | 33521838300 | 33850 | 33800 | 33850 | 33450 | 8438 |
| 252 | 20231107 | 151700 | 33238139350 | 33800 | 33850 | 33900 | 33800 | 1362 |
| 253 | 20231107 | 151600 | 33192044200 | 33900 | 33900 | 33900 | 33800 | 1539 |
| 254 | 20231107 | 151500 | 33139948200 | 33850 | 33800 | 33900 | 33750 | 1061 |
| 255 | 20231107 | 151400 | 33104027950 | 33800 | 33900 | 33900 | 33750 | 1740 |
| 256 | 20231107 | 151300 | 33045238500 | 33850 | 33950 | 33950 | 33850 | 1312 |
| 257 | 20231107 | 151200 | 33000744000 | 33900 | 34000 | 34000 | 33900 | 1508 |
| 258 | 20231107 | 151100 | 32949541400 | 34000 | 34050 | 34100 | 34000 | 1579 |
| 259 | 20231107 | 151000 | 32895790850 | 34050 | 34050 | 34100 | 34050 | 3556 |
| 260 | 20231107 | 150900 | 32774695750 | 34050 | 34000 | 34100 | 33950 | 1164 |
| 261 | 20231107 | 150800 | 32735081450 | 34000 | 33700 | 34050 | 33700 | 11912 |
| 262 | 20231107 | 150700 | 32331195300 | 33750 | 33800 | 33800 | 33700 | 1271 |
| 263 | 20231107 | 150600 | 32288302550 | 33800 | 33750 | 33800 | 33750 | 608 |
| 264 | 20231107 | 150500 | 32267774950 | 33750 | 33500 | 33800 | 33500 | 2711 |
| 265 | 20231107 | 150400 | 32176305150 | 33700 | 33750 | 33750 | 33550 | 5548 |
| 266 | 20231107 | 150300 | 31989736750 | 33750 | 33750 | 33750 | 33700 | 2697 |
| 267 | 20231107 | 150200 | 31898781950 | 33800 | 33750 | 33850 | 33750 | 2955 |
| 268 | 20231107 | 150100 | 31798898200 | 33800 | 33700 | 33800 | 33700 | 1170 |
| 269 | 20231107 | 150000 | 31759404600 | 33700 | 33650 | 33750 | 33650 | 773 |
| 270 | 20231107 | 145900 | 31733354900 | 33700 | 33650 | 33750 | 33650 | 1652 |
| 271 | 20231107 | 145800 | 31677731100 | 33650 | 33750 | 33750 | 33600 | 2716 |
| 272 | 20231107 | 145700 | 31586368100 | 33750 | 33750 | 33800 | 33750 | 270 |
| 273 | 20231107 | 145600 | 31577254400 | 33750 | 33800 | 33850 | 33700 | 1274 |
| 274 | 20231107 | 145500 | 31534254300 | 33800 | 33600 | 33900 | 33600 | 5001 |
| 275 | 20231107 | 145400 | 31365657100 | 33550 | 33500 | 33550 | 33500 | 2117 |
| 276 | 20231107 | 145300 | 31294685000 | 33500 | 33550 | 33600 | 33500 | 1444 |
| 277 | 20231107 | 145200 | 31246297450 | 33550 | 33550 | 33600 | 33550 | 588 |
| 278 | 20231107 | 145100 | 31226562300 | 33500 | 33500 | 33550 | 33500 | 439 |
| 279 | 20231107 | 145000 | 31211855400 | 33600 | 33400 | 33600 | 33400 | 873 |
| 280 | 20231107 | 144900 | 31182655300 | 33400 | 33400 | 33550 | 33350 | 904 |
| 281 | 20231107 | 144800 | 31152446150 | 33400 | 33400 | 33400 | 33300 | 1304 |
| 282 | 20231107 | 144700 | 31108955700 | 33400 | 33450 | 33450 | 33300 | 1556 |
| 283 | 20231107 | 144600 | 31057020100 | 33400 | 33450 | 33600 | 33400 | 5787 |
| 284 | 20231107 | 144500 | 30862909750 | 33450 | 33450 | 33450 | 33400 | 89 |
| 285 | 20231107 | 144400 | 30859934000 | 33350 | 33400 | 33400 | 33350 | 1197 |
| 286 | 20231107 | 144300 | 30819960250 | 33400 | 33450 | 33600 | 33350 | 1069 |
| 287 | 20231107 | 144200 | 30784209700 | 33450 | 33500 | 33500 | 33300 | 3680 |
| 288 | 20231107 | 144100 | 30661266450 | 33650 | 33600 | 33650 | 33350 | 9686 |
| 289 | 20231107 | 144000 | 30337513750 | 33600 | 33750 | 33750 | 33600 | 610 |
| 290 | 20231107 | 143900 | 30316995750 | 33550 | 33650 | 33750 | 33550 | 1522 |
| 291 | 20231107 | 143800 | 30265743700 | 33650 | 33600 | 33650 | 33500 | 732 |
| 292 | 20231107 | 143700 | 30241198400 | 33600 | 33550 | 33600 | 33500 | 242 |
| 293 | 20231107 | 143600 | 30233083000 | 33550 | 33550 | 33550 | 33500 | 1028 |
| 294 | 20231107 | 143500 | 30198625600 | 33550 | 33500 | 33600 | 33500 | 757 |
| 295 | 20231107 | 143400 | 30173249400 | 33550 | 33550 | 33550 | 33500 | 449 |
| 296 | 20231107 | 143300 | 30158188250 | 33550 | 33450 | 33550 | 33400 | 1020 |
| 297 | 20231107 | 143200 | 30124068350 | 33450 | 33400 | 33500 | 33400 | 603 |
| 298 | 20231107 | 143100 | 30103915550 | 33450 | 33450 | 33500 | 33400 | 1925 |
| 299 | 20231107 | 143000 | 30039579100 | 33450 | 33400 | 33500 | 33400 | 646 |
| 300 | 20231107 | 142900 | 30017973650 | 33400 | 33450 | 33450 | 33400 | 1960 |
| 301 | 20231107 | 142800 | 29952486300 | 33450 | 33450 | 33450 | 33400 | 3713 |
| 302 | 20231107 | 142700 | 29828430800 | 33450 | 33550 | 33550 | 33450 | 5662 |
| 303 | 20231107 | 142600 | 29638611750 | 33600 | 33600 | 33650 | 33550 | 2028 |
| 304 | 20231107 | 142500 | 29570475550 | 33600 | 33550 | 33650 | 33550 | 251 |
| 305 | 20231107 | 142400 | 29562043400 | 33600 | 33550 | 33600 | 33550 | 632 |
| 306 | 20231107 | 142300 | 29540812150 | 33550 | 33600 | 33600 | 33550 | 2083 |
| 307 | 20231107 | 142200 | 29470891550 | 33600 | 33650 | 33650 | 33600 | 1214 |
| 308 | 20231107 | 142100 | 29430097750 | 33650 | 33650 | 33650 | 33600 | 860 |
| 309 | 20231107 | 142000 | 29401188950 | 33650 | 33650 | 33700 | 33600 | 605 |
| 310 | 20231107 | 141900 | 29380846100 | 33600 | 33600 | 33700 | 33550 | 2775 |
| 311 | 20231107 | 141800 | 29287598550 | 33600 | 33600 | 33650 | 33550 | 4755 |
| 312 | 20231107 | 141700 | 29127932900 | 33650 | 33650 | 33650 | 33650 | 1832 |
| 313 | 20231107 | 141600 | 29066286100 | 33650 | 33650 | 33700 | 33650 | 184 |
| 314 | 20231107 | 141500 | 29060092750 | 33700 | 33700 | 33750 | 33650 | 591 |
| 315 | 20231107 | 141400 | 29040178500 | 33700 | 33700 | 33700 | 33650 | 840 |
| 316 | 20231107 | 141300 | 29011881150 | 33700 | 33700 | 33750 | 33650 | 331 |
| 317 | 20231107 | 141200 | 29000726350 | 33700 | 33700 | 33700 | 33700 | 199 |
| 318 | 20231107 | 141100 | 28994020050 | 33800 | 33750 | 33800 | 33700 | 1567 |
| 319 | 20231107 | 141000 | 28941174300 | 33750 | 33950 | 33950 | 33750 | 2336 |
| 320 | 20231107 | 140900 | 28862074850 | 33950 | 33900 | 33950 | 33900 | 195 |
| 321 | 20231107 | 140800 | 28855455100 | 33900 | 34000 | 34000 | 33900 | 892 |
| 322 | 20231107 | 140700 | 28825195200 | 33950 | 33900 | 33950 | 33850 | 2061 |
| 323 | 20231107 | 140600 | 28755315500 | 33850 | 33800 | 33850 | 33800 | 1869 |
| 324 | 20231107 | 140500 | 28692129650 | 33800 | 33750 | 33800 | 33750 | 312 |
| 325 | 20231107 | 140400 | 28681589350 | 33700 | 33800 | 33800 | 33700 | 2398 |
| 326 | 20231107 | 140300 | 28600681200 | 33800 | 33850 | 33850 | 33750 | 1636 |
| 327 | 20231107 | 140200 | 28545389050 | 33800 | 33800 | 33850 | 33800 | 88 |
| 328 | 20231107 | 140100 | 28542414000 | 33800 | 33850 | 33850 | 33800 | 1590 |
| 329 | 20231107 | 140000 | 28488609600 | 33850 | 33900 | 33950 | 33850 | 1650 |
| 330 | 20231107 | 135900 | 28432677550 | 33950 | 34000 | 34000 | 33950 | 905 |
| 331 | 20231107 | 135800 | 28401939950 | 34000 | 33900 | 34000 | 33900 | 171 |
| 332 | 20231107 | 135700 | 28396136400 | 33900 | 33950 | 33950 | 33850 | 389 |
| 333 | 20231107 | 135600 | 28382949500 | 33900 | 33950 | 33950 | 33850 | 735 |
| 334 | 20231107 | 135500 | 28358038850 | 33900 | 33900 | 33900 | 33850 | 284 |
| 335 | 20231107 | 135400 | 28348417300 | 33900 | 34000 | 34000 | 33900 | 788 |
| 336 | 20231107 | 135300 | 28321640300 | 34000 | 33900 | 34050 | 33900 | 3124 |
| 337 | 20231107 | 135200 | 28215553800 | 33850 | 33750 | 33850 | 33750 | 552 |
| 338 | 20231107 | 135100 | 28196881250 | 33750 | 33750 | 33750 | 33750 | 582 |
| 339 | 20231107 | 135000 | 28177238750 | 33750 | 33750 | 33750 | 33700 | 497 |
| 340 | 20231107 | 134900 | 28160485300 | 33750 | 33750 | 33750 | 33650 | 1414 |
| 341 | 20231107 | 134800 | 28112840400 | 33700 | 33750 | 33800 | 33700 | 1021 |
| 342 | 20231107 | 134700 | 28078361350 | 33700 | 33700 | 33800 | 33700 | 2440 |
| 343 | 20231107 | 134600 | 27996022850 | 33700 | 33600 | 33700 | 33600 | 688 |
| 344 | 20231107 | 134500 | 27972885050 | 33600 | 33650 | 33650 | 33600 | 1449 |
| 345 | 20231107 | 134400 | 27924128900 | 33650 | 33650 | 33650 | 33600 | 231 |
| 346 | 20231107 | 134300 | 27916360750 | 33650 | 33650 | 33650 | 33600 | 1748 |
| 347 | 20231107 | 134200 | 27857565600 | 33650 | 33700 | 33700 | 33600 | 1083 |
| 348 | 20231107 | 134100 | 27821081350 | 33650 | 33650 | 33700 | 33600 | 1399 |
| 349 | 20231107 | 134000 | 27774004900 | 33650 | 33650 | 33700 | 33650 | 1048 |
| 350 | 20231107 | 133900 | 27738739650 | 33650 | 33700 | 33700 | 33600 | 1394 |
| 351 | 20231107 | 133800 | 27691824650 | 33700 | 33700 | 33700 | 33650 | 1572 |
| 352 | 20231107 | 133700 | 27638859900 | 33700 | 33700 | 33700 | 33650 | 882 |
| 353 | 20231107 | 133600 | 27609143450 | 33700 | 33650 | 33750 | 33650 | 2436 |
| 354 | 20231107 | 133500 | 27527115050 | 33650 | 33450 | 33650 | 33450 | 1453 |
| 355 | 20231107 | 133400 | 27478390350 | 33450 | 33450 | 33450 | 33450 | 1128 |
| 356 | 20231107 | 133300 | 27440658750 | 33500 | 33450 | 33500 | 33450 | 171 |
| 357 | 20231107 | 133200 | 27434931250 | 33450 | 33450 | 33550 | 33450 | 917 |
| 358 | 20231107 | 133100 | 27404228850 | 33450 | 33450 | 33500 | 33450 | 326 |
| 359 | 20231107 | 133000 | 27393324050 | 33450 | 33350 | 33450 | 33300 | 360 |
| 360 | 20231107 | 132900 | 27381313850 | 33300 | 33300 | 33300 | 33250 | 437 |
| 361 | 20231107 | 132800 | 27366768650 | 33250 | 33250 | 33300 | 33150 | 2832 |
| 362 | 20231107 | 132700 | 27272700900 | 33250 | 33250 | 33300 | 33250 | 164 |
| 363 | 20231107 | 132600 | 27267247200 | 33300 | 33350 | 33350 | 33250 | 4443 |
| 364 | 20231107 | 132500 | 27119188750 | 33400 | 33450 | 33450 | 33400 | 1428 |
| 365 | 20231107 | 132400 | 27071491450 | 33450 | 33450 | 33500 | 33450 | 1356 |
| 366 | 20231107 | 132300 | 27026127250 | 33450 | 33500 | 33500 | 33450 | 232 |
| 367 | 20231107 | 132200 | 27018359150 | 33500 | 33500 | 33500 | 33450 | 45 |
| 368 | 20231107 | 132100 | 27016852400 | 33500 | 33500 | 33550 | 33450 | 578 |
| 369 | 20231107 | 132000 | 26997497150 | 33550 | 33500 | 33550 | 33500 | 1705 |
| 370 | 20231107 | 131900 | 26940304300 | 33500 | 33450 | 33500 | 33450 | 201 |
| 371 | 20231107 | 131800 | 26933577650 | 33450 | 33450 | 33500 | 33400 | 646 |
| 372 | 20231107 | 131700 | 26911977100 | 33500 | 33500 | 33500 | 33450 | 288 |
| 373 | 20231107 | 131600 | 26902342900 | 33500 | 33500 | 33500 | 33500 | 271 |
| 374 | 20231107 | 131500 | 26893264400 | 33450 | 33500 | 33500 | 33450 | 387 |
| 375 | 20231107 | 131400 | 26880301450 | 33500 | 33450 | 33550 | 33400 | 2289 |
| 376 | 20231107 | 131300 | 26803814550 | 33450 | 33500 | 33550 | 33450 | 1756 |
| 377 | 20231107 | 131200 | 26745013600 | 33500 | 33450 | 33600 | 33450 | 713 |
| 378 | 20231107 | 131100 | 26721121700 | 33550 | 33400 | 33550 | 33400 | 2277 |
| 379 | 20231107 | 131000 | 26644885450 | 33450 | 33400 | 33450 | 33400 | 316 |
| 380 | 20231107 | 130900 | 26634325850 | 33400 | 33400 | 33450 | 33350 | 897 |
| 381 | 20231107 | 130800 | 26604353000 | 33400 | 33400 | 33450 | 33300 | 1841 |
| 382 | 20231107 | 130700 | 26542931900 | 33400 | 33350 | 33450 | 33300 | 547 |
| 383 | 20231107 | 130600 | 26524673850 | 33400 | 33400 | 33500 | 33350 | 682 |
| 384 | 20231107 | 130500 | 26501896300 | 33400 | 33300 | 33450 | 33300 | 1090 |
| 385 | 20231107 | 130400 | 26465509200 | 33300 | 33300 | 33300 | 33300 | 401 |
| 386 | 20231107 | 130300 | 26452155900 | 33300 | 33350 | 33350 | 33250 | 1055 |
| 387 | 20231107 | 130200 | 26417053750 | 33350 | 33350 | 33350 | 33300 | 225 |
| 388 | 20231107 | 130100 | 26409551000 | 33400 | 33350 | 33400 | 33250 | 850 |
| 389 | 20231107 | 130000 | 26381255250 | 33350 | 33300 | 33450 | 33300 | 1606 |
| 390 | 20231107 | 125900 | 26327653200 | 33300 | 33150 | 33300 | 33000 | 11915 |
| 391 | 20231107 | 125800 | 25932033850 | 33150 | 33200 | 33250 | 33050 | 3996 |
| 392 | 20231107 | 125700 | 25799665600 | 33200 | 33250 | 33300 | 33200 | 3257 |
| 393 | 20231107 | 125600 | 25691431650 | 33250 | 33250 | 33350 | 33250 | 734 |
| 394 | 20231107 | 125500 | 25666977350 | 33300 | 33200 | 33300 | 33200 | 1528 |
| 395 | 20231107 | 125400 | 25616184500 | 33250 | 33350 | 33350 | 33200 | 2334 |
| 396 | 20231107 | 125300 | 25538554400 | 33350 | 33350 | 33350 | 33300 | 563 |
| 397 | 20231107 | 125200 | 25519784850 | 33400 | 33400 | 33450 | 33350 | 464 |
| 398 | 20231107 | 125100 | 25504292550 | 33400 | 33350 | 33450 | 33350 | 1857 |
| 399 | 20231107 | 125000 | 25442283000 | 33300 | 33300 | 33350 | 33300 | 497 |
| 400 | 20231107 | 124900 | 25425727050 | 33300 | 33300 | 33300 | 33250 | 264 |
| 401 | 20231107 | 124800 | 25416936400 | 33300 | 33250 | 33300 | 33250 | 1116 |
| 402 | 20231107 | 124700 | 25379807950 | 33250 | 33250 | 33250 | 33200 | 769 |
| 403 | 20231107 | 124600 | 25354253750 | 33250 | 33100 | 33250 | 33100 | 1846 |
| 404 | 20231107 | 124500 | 25292991900 | 33150 | 33150 | 33150 | 33050 | 2112 |
| 405 | 20231107 | 124400 | 25223077750 | 33150 | 33200 | 33250 | 33000 | 9693 |
| 406 | 20231107 | 124300 | 24902573550 | 33150 | 33300 | 33350 | 33150 | 2587 |
| 407 | 20231107 | 124200 | 24816568150 | 33350 | 33250 | 33350 | 33150 | 2139 |
| 408 | 20231107 | 124100 | 24745432400 | 33250 | 33450 | 33500 | 33100 | 8721 |
| 409 | 20231107 | 124000 | 24455094850 | 33450 | 33450 | 33550 | 33450 | 796 |
| 410 | 20231107 | 123900 | 24428465400 | 33450 | 33650 | 33700 | 33450 | 8601 |
| 411 | 20231107 | 123800 | 24140032850 | 33650 | 33650 | 33700 | 33600 | 287 |
| 412 | 20231107 | 123700 | 24130378650 | 33650 | 33750 | 33800 | 33650 | 1724 |
| 413 | 20231107 | 123600 | 24072341250 | 33700 | 33900 | 33900 | 33700 | 737 |
| 414 | 20231107 | 123500 | 24047452650 | 33950 | 33600 | 34000 | 33600 | 1710 |
| 415 | 20231107 | 123400 | 23989596850 | 33600 | 33550 | 33650 | 33550 | 639 |
| 416 | 20231107 | 123300 | 23968129500 | 33550 | 33550 | 33600 | 33550 | 466 |
| 417 | 20231107 | 123200 | 23952495050 | 33500 | 33500 | 33550 | 33500 | 1573 |
| 418 | 20231107 | 123100 | 23899766400 | 33550 | 33500 | 33550 | 33450 | 1844 |
| 419 | 20231107 | 123000 | 23838020250 | 33500 | 33500 | 33550 | 33450 | 1206 |
| 420 | 20231107 | 122900 | 23797657450 | 33550 | 33700 | 33700 | 33500 | 6012 |
| 421 | 20231107 | 122800 | 23595809000 | 33700 | 33650 | 33700 | 33650 | 495 |
| 422 | 20231107 | 122700 | 23579130750 | 33700 | 33650 | 33700 | 33650 | 1013 |
| 423 | 20231107 | 122600 | 23545043100 | 33650 | 33700 | 33700 | 33650 | 536 |
| 424 | 20231107 | 122500 | 23527001500 | 33650 | 33700 | 33750 | 33650 | 565 |
| 425 | 20231107 | 122400 | 23507954600 | 33700 | 33700 | 33750 | 33700 | 655 |
| 426 | 20231107 | 122300 | 23485877900 | 33700 | 33750 | 33750 | 33650 | 87 |
| 427 | 20231107 | 122200 | 23482947300 | 33600 | 33700 | 33750 | 33600 | 1879 |
| 428 | 20231107 | 122100 | 23419692500 | 33750 | 33800 | 33950 | 33700 | 1650 |
| 429 | 20231107 | 122000 | 23363922600 | 33900 | 33950 | 34000 | 33800 | 3072 |
| 430 | 20231107 | 121900 | 23259734450 | 33950 | 33800 | 33950 | 33800 | 661 |
| 431 | 20231107 | 121800 | 23237377000 | 33800 | 33800 | 33850 | 33750 | 1622 |
| 432 | 20231107 | 121700 | 23182552000 | 33800 | 33650 | 33800 | 33650 | 1984 |
| 433 | 20231107 | 121600 | 23115674950 | 33650 | 33750 | 33750 | 33650 | 1446 |
| 434 | 20231107 | 121500 | 23066943750 | 33750 | 33800 | 34100 | 33750 | 3746 |
| 435 | 20231107 | 121400 | 22939932550 | 33750 | 33550 | 33750 | 33500 | 7986 |
| 436 | 20231107 | 121300 | 22671927800 | 33500 | 33650 | 33650 | 33500 | 3917 |
| 437 | 20231107 | 121200 | 22540468350 | 33600 | 33600 | 33650 | 33600 | 2897 |
| 438 | 20231107 | 121100 | 22443091400 | 33600 | 33700 | 33800 | 33600 | 4273 |
| 439 | 20231107 | 121000 | 22299236750 | 33750 | 33750 | 33800 | 33700 | 928 |
| 440 | 20231107 | 120900 | 22267938500 | 33750 | 33800 | 33850 | 33700 | 1406 |
| 441 | 20231107 | 120800 | 22220495050 | 33800 | 33950 | 33950 | 33650 | 4067 |
| 442 | 20231107 | 120700 | 22083291300 | 33950 | 33650 | 33950 | 33600 | 3290 |
| 443 | 20231107 | 120600 | 21972411500 | 33600 | 33850 | 33850 | 33500 | 13999 |
| 444 | 20231107 | 120500 | 21501311550 | 33900 | 34100 | 34150 | 33850 | 20735 |
| 445 | 20231107 | 120400 | 20795506150 | 34100 | 34200 | 34200 | 34100 | 3728 |
| 446 | 20231107 | 120300 | 20668240400 | 34200 | 34300 | 34350 | 34200 | 5806 |
| 447 | 20231107 | 120200 | 20469550050 | 34300 | 34300 | 34300 | 34300 | 243 |
| 448 | 20231107 | 120100 | 20461215150 | 34300 | 34300 | 34350 | 34300 | 592 |
| 449 | 20231107 | 120000 | 20440902650 | 34300 | 34350 | 34350 | 34300 | 2887 |
| 450 | 20231107 | 115900 | 20341838400 | 34350 | 34400 | 34450 | 34350 | 1087 |
| 451 | 20231107 | 115800 | 20304449850 | 34400 | 34500 | 34550 | 34400 | 1609 |
| 452 | 20231107 | 115700 | 20248954150 | 34500 | 34550 | 34550 | 34500 | 496 |
| 453 | 20231107 | 115600 | 20231842100 | 34550 | 34550 | 34550 | 34500 | 306 |
| 454 | 20231107 | 115500 | 20221270600 | 34550 | 34550 | 34550 | 34550 | 280 |
| 455 | 20231107 | 115400 | 20211596600 | 34550 | 34550 | 34550 | 34500 | 227 |
| 456 | 20231107 | 115300 | 20203765000 | 34550 | 34650 | 34650 | 34500 | 637 |
| 457 | 20231107 | 115200 | 20181775750 | 34550 | 34600 | 34600 | 34550 | 271 |
| 458 | 20231107 | 115100 | 20172407400 | 34550 | 34650 | 34650 | 34550 | 456 |
| 459 | 20231107 | 115000 | 20156629900 | 34650 | 34650 | 34650 | 34650 | 116 |
| 460 | 20231107 | 114900 | 20152610500 | 34650 | 34700 | 34700 | 34600 | 1105 |
| 461 | 20231107 | 114800 | 20114309200 | 34700 | 34800 | 34800 | 34700 | 2817 |
| 462 | 20231107 | 114700 | 20016353350 | 34800 | 34850 | 34850 | 34800 | 464 |
| 463 | 20231107 | 114600 | 20000188850 | 34850 | 34800 | 34850 | 34800 | 831 |
| 464 | 20231107 | 114500 | 19971232500 | 34800 | 34800 | 34800 | 34800 | 314 |
| 465 | 20231107 | 114400 | 19960305300 | 34800 | 34850 | 34850 | 34750 | 82 |
| 466 | 20231107 | 114300 | 19957453500 | 34800 | 34750 | 34800 | 34750 | 464 |
| 467 | 20231107 | 114200 | 19941314650 | 34750 | 34750 | 34750 | 34750 | 24 |
| 468 | 20231107 | 114100 | 19940480650 | 34750 | 34750 | 34750 | 34700 | 504 |
| 469 | 20231107 | 114000 | 19922969350 | 34750 | 34850 | 34850 | 34750 | 817 |
| 470 | 20231107 | 113900 | 19894550800 | 34850 | 34850 | 34850 | 34850 | 40 |
| 471 | 20231107 | 113800 | 19893156800 | 34900 | 34850 | 34900 | 34700 | 1448 |
| 472 | 20231107 | 113700 | 19842743000 | 34900 | 34850 | 34900 | 34650 | 3340 |
| 473 | 20231107 | 113600 | 19726415650 | 34900 | 34700 | 34900 | 34700 | 2745 |
| 474 | 20231107 | 113500 | 19630826800 | 34650 | 34650 | 34650 | 34600 | 2879 |
| 475 | 20231107 | 113400 | 19531082200 | 34600 | 34500 | 34600 | 34500 | 984 |
| 476 | 20231107 | 113300 | 19497065700 | 34500 | 34500 | 34500 | 34450 | 518 |
| 477 | 20231107 | 113200 | 19479196500 | 34500 | 34450 | 34500 | 34450 | 510 |
| 478 | 20231107 | 113100 | 19461610100 | 34450 | 34450 | 34500 | 34450 | 384 |
| 479 | 20231107 | 113000 | 19448380300 | 34450 | 34450 | 34500 | 34400 | 2422 |
| 480 | 20231107 | 112900 | 19364911500 | 34500 | 34550 | 34600 | 34500 | 690 |
| 481 | 20231107 | 112800 | 19341094750 | 34550 | 34550 | 34550 | 34550 | 254 |
| 482 | 20231107 | 112700 | 19332319050 | 34550 | 34500 | 34550 | 34450 | 600 |
| 483 | 20231107 | 112600 | 19311625600 | 34500 | 34500 | 34500 | 34450 | 571 |
| 484 | 20231107 | 112500 | 19291927250 | 34550 | 34500 | 34550 | 34450 | 421 |
| 485 | 20231107 | 112400 | 19277400800 | 34500 | 34450 | 34500 | 34400 | 407 |
| 486 | 20231107 | 112300 | 19263394150 | 34400 | 34500 | 34500 | 34400 | 1223 |
| 487 | 20231107 | 112200 | 19221292650 | 34450 | 34550 | 34550 | 34450 | 133 |
| 488 | 20231107 | 112100 | 19216706600 | 34550 | 34350 | 34550 | 34300 | 1279 |
| 489 | 20231107 | 112000 | 19172679750 | 34400 | 34350 | 34400 | 34250 | 1528 |
| 490 | 20231107 | 111900 | 19120285950 | 34300 | 34400 | 34400 | 34300 | 1626 |
| 491 | 20231107 | 111800 | 19064446600 | 34400 | 34450 | 34450 | 34350 | 753 |
| 492 | 20231107 | 111700 | 19038548850 | 34450 | 34400 | 34500 | 34400 | 283 |
| 493 | 20231107 | 111600 | 19028798250 | 34400 | 34400 | 34450 | 34350 | 1824 |
| 494 | 20231107 | 111500 | 18966056600 | 34450 | 34400 | 34450 | 34350 | 1065 |
| 495 | 20231107 | 111400 | 18929425200 | 34350 | 34450 | 34450 | 34350 | 2031 |
| 496 | 20231107 | 111300 | 18859518300 | 34450 | 34550 | 34600 | 34450 | 907 |
| 497 | 20231107 | 111200 | 18828219700 | 34550 | 34550 | 34600 | 34500 | 665 |
| 498 | 20231107 | 111100 | 18805229400 | 34500 | 34600 | 34650 | 34500 | 898 |
| 499 | 20231107 | 111000 | 18774182300 | 34650 | 34650 | 34700 | 34600 | 700 |
| 500 | 20231107 | 110900 | 18749932500 | 34650 | 34650 | 34650 | 34550 | 825 |
| 501 | 20231107 | 110800 | 18721354550 | 34650 | 34550 | 34750 | 34550 | 1680 |
| 502 | 20231107 | 110700 | 18663122600 | 34500 | 34400 | 34550 | 34400 | 2072 |
| 503 | 20231107 | 110600 | 18591633200 | 34400 | 34300 | 34400 | 34250 | 533 |
| 504 | 20231107 | 110500 | 18573360650 | 34300 | 34400 | 34400 | 34250 | 2198 |
| 505 | 20231107 | 110400 | 18497987050 | 34350 | 34250 | 34450 | 34200 | 895 |
| 506 | 20231107 | 110300 | 18467247100 | 34250 | 34350 | 34450 | 34150 | 12654 |
| 507 | 20231107 | 110200 | 18033490300 | 34350 | 34450 | 34450 | 34350 | 2374 |
| 508 | 20231107 | 110100 | 17951914100 | 34400 | 34500 | 34500 | 34400 | 2404 |
| 509 | 20231107 | 110000 | 17869150100 | 34500 | 34450 | 34550 | 34450 | 927 |
| 510 | 20231107 | 105900 | 17837187700 | 34450 | 34450 | 34600 | 34450 | 2924 |
| 511 | 20231107 | 105800 | 17736221150 | 34450 | 34550 | 34550 | 34400 | 6642 |
| 512 | 20231107 | 105700 | 17507401400 | 34450 | 34550 | 34550 | 34450 | 2656 |
| 513 | 20231107 | 105600 | 17415740550 | 34550 | 34550 | 34600 | 34550 | 815 |
| 514 | 20231107 | 105500 | 17387562650 | 34550 | 34550 | 34600 | 34550 | 1088 |
| 515 | 20231107 | 105400 | 17349970650 | 34550 | 34550 | 34600 | 34550 | 2269 |
| 516 | 20231107 | 105300 | 17271570300 | 34600 | 34600 | 34650 | 34600 | 867 |
| 517 | 20231107 | 105200 | 17241571850 | 34650 | 34600 | 34650 | 34600 | 266 |
| 518 | 20231107 | 105100 | 17232365450 | 34600 | 34600 | 34800 | 34600 | 955 |
| 519 | 20231107 | 105000 | 17199317050 | 34600 | 34800 | 34850 | 34600 | 3116 |
| 520 | 20231107 | 104900 | 17091236650 | 34800 | 34800 | 35000 | 34750 | 1402 |
| 521 | 20231107 | 104800 | 17042388900 | 34800 | 34750 | 34800 | 34750 | 264 |
| 522 | 20231107 | 104700 | 17033209750 | 34750 | 34700 | 34800 | 34700 | 177 |
| 523 | 20231107 | 104600 | 17027059150 | 34700 | 34700 | 34800 | 34700 | 482 |
| 524 | 20231107 | 104500 | 17010318800 | 34700 | 34650 | 34800 | 34650 | 490 |
| 525 | 20231107 | 104400 | 16993308300 | 34650 | 34650 | 34700 | 34650 | 1197 |
| 526 | 20231107 | 104300 | 16951813850 | 34650 | 34700 | 34750 | 34650 | 1107 |
| 527 | 20231107 | 104200 | 16913428950 | 34700 | 34500 | 34850 | 34500 | 7178 |
| 528 | 20231107 | 104100 | 16664755700 | 34500 | 34650 | 34650 | 34500 | 2905 |
| 529 | 20231107 | 104000 | 16564456400 | 34650 | 34650 | 34650 | 34550 | 5569 |
| 530 | 20231107 | 103900 | 16371803600 | 34650 | 34750 | 34850 | 34650 | 5060 |
| 531 | 20231107 | 103800 | 16196131550 | 34800 | 34900 | 34900 | 34750 | 4291 |
| 532 | 20231107 | 103700 | 16046697800 | 34850 | 34950 | 34950 | 34850 | 1821 |
| 533 | 20231107 | 103600 | 15983140300 | 34950 | 35050 | 35050 | 34900 | 7075 |
| 534 | 20231107 | 103500 | 15735602150 | 35050 | 35100 | 35100 | 35050 | 512 |
| 535 | 20231107 | 103400 | 15717650100 | 35100 | 35100 | 35100 | 35050 | 290 |
| 536 | 20231107 | 103300 | 15707472800 | 35100 | 35100 | 35150 | 35100 | 170 |
| 537 | 20231107 | 103200 | 15701498750 | 35100 | 35100 | 35150 | 35050 | 335 |
| 538 | 20231107 | 103100 | 15689735750 | 35100 | 35050 | 35100 | 35050 | 135 |
| 539 | 20231107 | 103000 | 15684998550 | 35050 | 35100 | 35150 | 35050 | 710 |
| 540 | 20231107 | 102900 | 15660075150 | 35100 | 35000 | 35100 | 35000 | 1175 |
| 541 | 20231107 | 102800 | 15618914500 | 35000 | 35050 | 35100 | 35000 | 845 |
| 542 | 20231107 | 102700 | 15589315000 | 35050 | 35100 | 35100 | 35050 | 634 |
| 543 | 20231107 | 102600 | 15567092250 | 35150 | 35100 | 35150 | 35050 | 1305 |
| 544 | 20231107 | 102500 | 15521337450 | 35100 | 35050 | 35150 | 35050 | 572 |
| 545 | 20231107 | 102400 | 15501280850 | 35050 | 35100 | 35150 | 35050 | 1242 |
| 546 | 20231107 | 102300 | 15457737700 | 35100 | 35100 | 35100 | 35050 | 416 |
| 547 | 20231107 | 102200 | 15443144150 | 35100 | 35150 | 35150 | 35100 | 1720 |
| 548 | 20231107 | 102100 | 15382745750 | 35150 | 35100 | 35150 | 35100 | 405 |
| 549 | 20231107 | 102000 | 15368518600 | 35100 | 35150 | 35150 | 35100 | 1113 |
| 550 | 20231107 | 101900 | 15329420150 | 35150 | 35100 | 35200 | 35100 | 268 |
| 551 | 20231107 | 101800 | 15319999750 | 35100 | 35050 | 35100 | 35050 | 1284 |
| 552 | 20231107 | 101700 | 15274993850 | 35050 | 35100 | 35100 | 35050 | 1512 |
| 553 | 20231107 | 101600 | 15221952650 | 35200 | 35150 | 35200 | 35100 | 3656 |
| 554 | 20231107 | 101500 | 15093456600 | 35150 | 35150 | 35200 | 35150 | 792 |
| 555 | 20231107 | 101400 | 15065616550 | 35150 | 35200 | 35250 | 35100 | 2786 |
| 556 | 20231107 | 101300 | 14967575600 | 35200 | 35250 | 35250 | 35200 | 2348 |
| 557 | 20231107 | 101200 | 14884818550 | 35250 | 35250 | 35300 | 35250 | 815 |
| 558 | 20231107 | 101100 | 14856079600 | 35250 | 35250 | 35300 | 35250 | 941 |
| 559 | 20231107 | 101000 | 14822908050 | 35300 | 35200 | 35300 | 35200 | 814 |
| 560 | 20231107 | 100900 | 14794207400 | 35250 | 35300 | 35300 | 35250 | 1208 |
| 561 | 20231107 | 100800 | 14751590450 | 35350 | 35300 | 35350 | 35300 | 493 |
| 562 | 20231107 | 100700 | 14734186400 | 35450 | 35200 | 35450 | 35200 | 2710 |
| 563 | 20231107 | 100600 | 14638690850 | 35250 | 35350 | 35350 | 35250 | 3021 |
| 564 | 20231107 | 100500 | 14532087700 | 35350 | 35400 | 35450 | 35350 | 1928 |
| 565 | 20231107 | 100400 | 14463827800 | 35450 | 35400 | 35500 | 35400 | 1610 |
| 566 | 20231107 | 100300 | 14406721300 | 35450 | 35450 | 35450 | 35400 | 724 |
| 567 | 20231107 | 100200 | 14381057700 | 35450 | 35400 | 35450 | 35300 | 1990 |
| 568 | 20231107 | 100100 | 14310658000 | 35400 | 35450 | 35500 | 35350 | 2039 |
| 569 | 20231107 | 100000 | 14238400050 | 35500 | 35600 | 35650 | 35450 | 2210 |
| 570 | 20231107 | 095900 | 14159853400 | 35600 | 35550 | 35750 | 35550 | 4171 |
| 571 | 20231107 | 095800 | 14011228050 | 35700 | 35700 | 35750 | 35550 | 9712 |
| 572 | 20231107 | 095700 | 13664529600 | 35700 | 35600 | 35750 | 35500 | 12902 |
| 573 | 20231107 | 095600 | 13204518500 | 35600 | 35400 | 35600 | 35400 | 21280 |
| 574 | 20231107 | 095500 | 12448873550 | 35350 | 35350 | 35400 | 35300 | 2815 |
| 575 | 20231107 | 095400 | 12349373800 | 35350 | 35400 | 35400 | 35350 | 1816 |
| 576 | 20231107 | 095300 | 12285164700 | 35350 | 35400 | 35400 | 35300 | 1686 |
| 577 | 20231107 | 095200 | 12225560850 | 35350 | 35350 | 35400 | 35250 | 1581 |
| 578 | 20231107 | 095100 | 12169697100 | 35300 | 35150 | 35300 | 35050 | 1687 |
| 579 | 20231107 | 095000 | 12110316600 | 35150 | 34950 | 35150 | 34900 | 1980 |
| 580 | 20231107 | 094900 | 12040891450 | 34900 | 35200 | 35250 | 34900 | 19357 |
| 581 | 20231107 | 094800 | 11362396100 | 35200 | 35400 | 35400 | 35200 | 4168 |
| 582 | 20231107 | 094700 | 11215204800 | 35400 | 35450 | 35500 | 35400 | 2778 |
| 583 | 20231107 | 094600 | 11116754650 | 35500 | 35400 | 35500 | 35400 | 1006 |
| 584 | 20231107 | 094500 | 11081097400 | 35350 | 35400 | 35450 | 35350 | 2043 |
| 585 | 20231107 | 094400 | 11008752350 | 35400 | 35600 | 35650 | 35350 | 9666 |
| 586 | 20231107 | 094300 | 10664771000 | 35550 | 35250 | 35600 | 35200 | 18750 |
| 587 | 20231107 | 094200 | 10000107900 | 35250 | 35200 | 35300 | 35150 | 2266 |
| 588 | 20231107 | 094100 | 9920314100 | 35200 | 35350 | 35350 | 35200 | 1842 |
| 589 | 20231107 | 094000 | 9855396850 | 35350 | 35200 | 35350 | 35200 | 3888 |
| 590 | 20231107 | 093900 | 9718404150 | 35200 | 35200 | 35250 | 35200 | 934 |
| 591 | 20231107 | 093800 | 9685515450 | 35250 | 35200 | 35300 | 35200 | 1447 |
| 592 | 20231107 | 093700 | 9634513150 | 35200 | 35250 | 35250 | 35150 | 2519 |
| 593 | 20231107 | 093600 | 9545829600 | 35250 | 35300 | 35300 | 35200 | 1367 |
| 594 | 20231107 | 093500 | 9497645300 | 35300 | 35400 | 35400 | 35300 | 959 |
| 595 | 20231107 | 093400 | 9463754650 | 35500 | 35400 | 35500 | 35350 | 5728 |
| 596 | 20231107 | 093300 | 9260873150 | 35400 | 35400 | 35550 | 35350 | 11059 |
| 597 | 20231107 | 093200 | 8868636000 | 35350 | 35100 | 35450 | 35050 | 6620 |
| 598 | 20231107 | 093100 | 8635132050 | 35050 | 35100 | 35100 | 35050 | 1234 |
| 599 | 20231107 | 093000 | 8591831650 | 35100 | 35200 | 35200 | 35100 | 1680 |
| 600 | 20231107 | 092900 | 8532808600 | 35250 | 35200 | 35300 | 35200 | 2155 |
| 601 | 20231107 | 092800 | 8456778050 | 35200 | 35150 | 35250 | 35150 | 1363 |
| 602 | 20231107 | 092700 | 8408811450 | 35200 | 35300 | 35300 | 35150 | 1581 |
| 603 | 20231107 | 092600 | 8353139050 | 35350 | 35300 | 35400 | 35200 | 2745 |
| 604 | 20231107 | 092500 | 8256231550 | 35300 | 34950 | 35300 | 34950 | 5691 |
| 605 | 20231107 | 092400 | 8056544250 | 34900 | 35100 | 35150 | 34900 | 6516 |
| 606 | 20231107 | 092300 | 7828399600 | 35150 | 35300 | 35300 | 35100 | 4486 |
| 607 | 20231107 | 092200 | 7670587200 | 35300 | 35400 | 35450 | 35250 | 4073 |
| 608 | 20231107 | 092100 | 7526727850 | 35400 | 35350 | 35550 | 35250 | 11434 |
| 609 | 20231107 | 092000 | 7121323400 | 35200 | 35250 | 35350 | 35200 | 6580 |
| 610 | 20231107 | 091900 | 6889217350 | 35250 | 35050 | 35300 | 35050 | 2048 |
| 611 | 20231107 | 091800 | 6817007550 | 35050 | 35200 | 35200 | 35000 | 3769 |
| 612 | 20231107 | 091700 | 6684885700 | 35200 | 35000 | 35300 | 35000 | 4258 |
| 613 | 20231107 | 091600 | 6534998500 | 35050 | 34750 | 35050 | 34700 | 2701 |
| 614 | 20231107 | 091500 | 6440500350 | 34700 | 34900 | 34900 | 34700 | 4071 |
| 615 | 20231107 | 091400 | 6298814650 | 34900 | 35100 | 35100 | 34900 | 6390 |
| 616 | 20231107 | 091300 | 6075142000 | 35100 | 35000 | 35150 | 35000 | 1840 |
| 617 | 20231107 | 091200 | 6010569900 | 35100 | 35150 | 35150 | 35000 | 6938 |
| 618 | 20231107 | 091100 | 5767205600 | 35150 | 35300 | 35400 | 35100 | 8311 |
| 619 | 20231107 | 091000 | 5474413100 | 35300 | 35200 | 35300 | 35150 | 2742 |
| 620 | 20231107 | 090900 | 5377814400 | 35200 | 35050 | 35200 | 35000 | 5977 |
| 621 | 20231107 | 090800 | 5168268650 | 35050 | 35400 | 35450 | 35050 | 19036 |
| 622 | 20231107 | 090700 | 4496389650 | 35300 | 34750 | 35400 | 34750 | 10430 |
| 623 | 20231107 | 090600 | 4131643300 | 34700 | 34650 | 34900 | 34600 | 9301 |
| 624 | 20231107 | 090500 | 3808485250 | 34650 | 34850 | 34850 | 34650 | 3272 |
| 625 | 20231107 | 090400 | 3694763700 | 34900 | 34600 | 34900 | 34600 | 7178 |
| 626 | 20231107 | 090300 | 3445683050 | 34600 | 34450 | 34700 | 34300 | 9038 |
| 627 | 20231107 | 090200 | 3133670900 | 34300 | 34600 | 34650 | 34050 | 23208 |
| 628 | 20231107 | 090100 | 2337231050 | 34600 | 35400 | 35400 | 34600 | 45459 |
| 629 | 20231107 | 090000 | 744562300 | 35450 | 35450 | 35750 | 35300 | 20950 |