32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 20304 |
| 3 | 20231107 | 185000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20231107 | 184900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20231107 | 184800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20231107 | 184700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20231107 | 184600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20231107 | 184500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20231107 | 184400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20231107 | 184300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20231107 | 184200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20231107 | 184100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20231107 | 184000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20231107 | 183900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20231107 | 183800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20231107 | 183700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20231107 | 183600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20231107 | 183500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20231107 | 183400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20231107 | 183300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20231107 | 183200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20231107 | 183100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20231107 | 183000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20231107 | 182900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20231107 | 182800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20231107 | 182700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20231107 | 182600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20231107 | 182500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20231107 | 182400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20231107 | 182300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20231107 | 182200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20231107 | 182100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 20304 |
| 33 | 20231107 | 182000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20231107 | 181900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20231107 | 181800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20231107 | 181700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20231107 | 181600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20231107 | 181500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20231107 | 181400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20231107 | 181300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20231107 | 181200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20231107 | 181100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20231107 | 181000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20231107 | 180900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20231107 | 180800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20231107 | 180700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20231107 | 180600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20231107 | 180500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20231107 | 180400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20231107 | 180300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20231107 | 180200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20231107 | 180100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20231107 | 180000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20231107 | 175900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20231107 | 175800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20231107 | 175700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20231107 | 175600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20231107 | 175500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20231107 | 175400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20231107 | 175300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20231107 | 175200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20231107 | 175100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 20304 |
| 63 | 20231107 | 175000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20231107 | 174900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20231107 | 174800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20231107 | 174700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20231107 | 174600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20231107 | 174500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20231107 | 174400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20231107 | 174300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20231107 | 174200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20231107 | 174100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20231107 | 174000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20231107 | 173900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20231107 | 173800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20231107 | 173700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20231107 | 173600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20231107 | 173500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20231107 | 173400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20231107 | 173300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20231107 | 173200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20231107 | 173100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20231107 | 173000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20231107 | 172900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20231107 | 172800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20231107 | 172700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20231107 | 172600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20231107 | 172500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20231107 | 172400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20231107 | 172300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20231107 | 172200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20231107 | 172100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 20304 |
| 93 | 20231107 | 172000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20231107 | 171900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20231107 | 171800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20231107 | 171700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20231107 | 171600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20231107 | 171500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20231107 | 171400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20231107 | 171300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20231107 | 171200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20231107 | 171100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20231107 | 171000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20231107 | 170900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20231107 | 170800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20231107 | 170700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20231107 | 170600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20231107 | 170500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20231107 | 170400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20231107 | 170300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20231107 | 170200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20231107 | 170100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20231107 | 170000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20231107 | 165900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20231107 | 165800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20231107 | 165700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20231107 | 165600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20231107 | 165500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20231107 | 165400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20231107 | 165300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20231107 | 165200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20231107 | 165100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 20304 |
| 123 | 20231107 | 165000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20231107 | 164900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20231107 | 164800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20231107 | 164700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20231107 | 164600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20231107 | 164500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20231107 | 164400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20231107 | 164300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20231107 | 164200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20231107 | 164100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20231107 | 164000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20231107 | 163900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20231107 | 163800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20231107 | 163700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20231107 | 163600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20231107 | 163500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20231107 | 163400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20231107 | 163300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20231107 | 163200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20231107 | 163100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20231107 | 163000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20231107 | 162900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20231107 | 162800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20231107 | 162700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20231107 | 162600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20231107 | 162500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20231107 | 162400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20231107 | 162300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20231107 | 162200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20231107 | 162100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 20304 |
| 153 | 20231107 | 162000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20231107 | 161900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20231107 | 161800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20231107 | 161700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20231107 | 161600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20231107 | 161500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20231107 | 161400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20231107 | 161300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20231107 | 161200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20231107 | 161100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20231107 | 161000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20231107 | 160900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20231107 | 160800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20231107 | 160700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20231107 | 160600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20231107 | 160500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20231107 | 160400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20231107 | 160300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20231107 | 160200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20231107 | 160100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20231107 | 160000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20231107 | 155900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20231107 | 155800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20231107 | 155700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20231107 | 155600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20231107 | 155500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20231107 | 155400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20231107 | 155300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20231107 | 155200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20231107 | 155100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 20304 |
| 183 | 20231107 | 155000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20231107 | 154900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20231107 | 154800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20231107 | 154700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20231107 | 154600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20231107 | 154500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20231107 | 154400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20231107 | 154300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20231107 | 154200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20231107 | 154100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20231107 | 154000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20231107 | 153900 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20231107 | 153800 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20231107 | 153700 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20231107 | 153600 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20231107 | 153500 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20231107 | 153400 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20231107 | 153300 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20231107 | 153200 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20231107 | 153100 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20231107 | 153000 | 31107880650 | 35450 | 35450 | 35450 | 35450 | 20304 |
| 204 | 20231107 | 152900 | 30388103850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20231107 | 152800 | 30388103850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20231107 | 152700 | 30388103850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20231107 | 152600 | 30388103850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20231107 | 152500 | 30388103850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20231107 | 152400 | 30388103850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20231107 | 152300 | 30388103850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20231107 | 152200 | 30388103850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20231107 | 152100 | 30388103850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 213 | 20231107 | 152000 | 30388103850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20231107 | 151900 | 30388103850 | 35450 | 35450 | 35500 | 35400 | 1727 |
| 215 | 20231107 | 151800 | 30326881300 | 35500 | 35500 | 35500 | 35450 | 1489 |
| 216 | 20231107 | 151700 | 30274082500 | 35500 | 35500 | 35500 | 35450 | 1285 |
| 217 | 20231107 | 151600 | 30228469200 | 35500 | 35400 | 35500 | 35400 | 1007 |
| 218 | 20231107 | 151500 | 30192771600 | 35400 | 35400 | 35450 | 35400 | 518 |
| 219 | 20231107 | 151400 | 30174409150 | 35400 | 35450 | 35450 | 35400 | 230 |
| 220 | 20231107 | 151300 | 30166259550 | 35400 | 35350 | 35450 | 35350 | 1520 |
| 221 | 20231107 | 151200 | 30112469350 | 35400 | 35350 | 35400 | 35350 | 514 |
| 222 | 20231107 | 151100 | 30094278000 | 35400 | 35350 | 35400 | 35350 | 1068 |
| 223 | 20231107 | 151000 | 30056496250 | 35400 | 35400 | 35400 | 35350 | 426 |
| 224 | 20231107 | 150900 | 30041429200 | 35350 | 35400 | 35400 | 35350 | 834 |
| 225 | 20231107 | 150800 | 30011914400 | 35350 | 35300 | 35400 | 35300 | 1153 |
| 226 | 20231107 | 150700 | 29971160050 | 35300 | 35350 | 35400 | 35300 | 956 |
| 227 | 20231107 | 150600 | 29937373150 | 35350 | 35400 | 35400 | 35350 | 828 |
| 228 | 20231107 | 150500 | 29908097850 | 35400 | 35400 | 35400 | 35350 | 940 |
| 229 | 20231107 | 150400 | 29874853850 | 35350 | 35400 | 35400 | 35350 | 785 |
| 230 | 20231107 | 150300 | 29847096250 | 35350 | 35450 | 35450 | 35300 | 4046 |
| 231 | 20231107 | 150200 | 29704047950 | 35400 | 35450 | 35500 | 35400 | 985 |
| 232 | 20231107 | 150100 | 29669124550 | 35450 | 35400 | 35500 | 35400 | 1828 |
| 233 | 20231107 | 150000 | 29604296100 | 35450 | 35450 | 35500 | 35400 | 2813 |
| 234 | 20231107 | 145900 | 29504633900 | 35450 | 35500 | 35500 | 35400 | 1374 |
| 235 | 20231107 | 145800 | 29455912700 | 35500 | 35500 | 35550 | 35450 | 2885 |
| 236 | 20231107 | 145700 | 29353528450 | 35500 | 35550 | 35600 | 35500 | 3352 |
| 237 | 20231107 | 145600 | 29234390450 | 35550 | 35550 | 35600 | 35500 | 1200 |
| 238 | 20231107 | 145500 | 29191718100 | 35600 | 35600 | 35600 | 35550 | 1240 |
| 239 | 20231107 | 145400 | 29147592950 | 35550 | 35600 | 35650 | 35550 | 1024 |
| 240 | 20231107 | 145300 | 29111156850 | 35600 | 35500 | 35600 | 35450 | 2148 |
| 241 | 20231107 | 145200 | 29034805900 | 35500 | 35500 | 35600 | 35450 | 6588 |
| 242 | 20231107 | 145100 | 28800708250 | 35500 | 35550 | 35550 | 35450 | 1602 |
| 243 | 20231107 | 145000 | 28743835050 | 35500 | 35500 | 35550 | 35500 | 1292 |
| 244 | 20231107 | 144900 | 28697929200 | 35500 | 35500 | 35550 | 35500 | 1280 |
| 245 | 20231107 | 144800 | 28652461900 | 35550 | 35550 | 35600 | 35500 | 2228 |
| 246 | 20231107 | 144700 | 28573243700 | 35500 | 35650 | 35650 | 35500 | 4042 |
| 247 | 20231107 | 144600 | 28429571650 | 35650 | 35650 | 35700 | 35550 | 4637 |
| 248 | 20231107 | 144500 | 28264379900 | 35600 | 35700 | 35700 | 35600 | 2548 |
| 249 | 20231107 | 144400 | 28173528550 | 35650 | 35700 | 35750 | 35650 | 2146 |
| 250 | 20231107 | 144300 | 28096927600 | 35700 | 35650 | 35700 | 35600 | 1568 |
| 251 | 20231107 | 144200 | 28041023350 | 35650 | 35700 | 35700 | 35650 | 1506 |
| 252 | 20231107 | 144100 | 27987312150 | 35650 | 35650 | 35700 | 35600 | 4345 |
| 253 | 20231107 | 144000 | 27832431250 | 35700 | 35800 | 35800 | 35650 | 3160 |
| 254 | 20231107 | 143900 | 27719531250 | 35800 | 35850 | 35850 | 35750 | 2231 |
| 255 | 20231107 | 143800 | 27639648100 | 35800 | 35800 | 35850 | 35750 | 2858 |
| 256 | 20231107 | 143700 | 27537357000 | 35800 | 35850 | 35850 | 35800 | 3726 |
| 257 | 20231107 | 143600 | 27403809950 | 35850 | 35850 | 35900 | 35800 | 4496 |
| 258 | 20231107 | 143500 | 27242498900 | 35900 | 35950 | 35950 | 35850 | 4710 |
| 259 | 20231107 | 143400 | 27073409550 | 35900 | 35800 | 36000 | 35750 | 20070 |
| 260 | 20231107 | 143300 | 26353358300 | 35800 | 35650 | 35800 | 35650 | 9511 |
| 261 | 20231107 | 143200 | 26013581500 | 35650 | 35700 | 35700 | 35650 | 2705 |
| 262 | 20231107 | 143100 | 25917096950 | 35650 | 35600 | 35700 | 35600 | 3757 |
| 263 | 20231107 | 143000 | 25783183500 | 35550 | 35650 | 35650 | 35500 | 2771 |
| 264 | 20231107 | 142900 | 25684629600 | 35600 | 35500 | 35650 | 35500 | 2945 |
| 265 | 20231107 | 142800 | 25579832350 | 35550 | 35550 | 35550 | 35450 | 1378 |
| 266 | 20231107 | 142700 | 25530887350 | 35500 | 35550 | 35550 | 35500 | 1694 |
| 267 | 20231107 | 142600 | 25470676900 | 35550 | 35550 | 35550 | 35500 | 620 |
| 268 | 20231107 | 142500 | 25448646850 | 35500 | 35550 | 35550 | 35500 | 2766 |
| 269 | 20231107 | 142400 | 25350338900 | 35550 | 35550 | 35550 | 35500 | 838 |
| 270 | 20231107 | 142300 | 25320566900 | 35500 | 35550 | 35600 | 35500 | 2298 |
| 271 | 20231107 | 142200 | 25238884300 | 35550 | 35500 | 35600 | 35500 | 845 |
| 272 | 20231107 | 142100 | 25208838150 | 35550 | 35500 | 35550 | 35450 | 946 |
| 273 | 20231107 | 142000 | 25175221350 | 35550 | 35550 | 35600 | 35500 | 4988 |
| 274 | 20231107 | 141900 | 24997853750 | 35500 | 35500 | 35550 | 35500 | 422 |
| 275 | 20231107 | 141800 | 24982860900 | 35500 | 35500 | 35550 | 35450 | 1332 |
| 276 | 20231107 | 141700 | 24935575700 | 35450 | 35500 | 35550 | 35450 | 1666 |
| 277 | 20231107 | 141600 | 24876408950 | 35500 | 35500 | 35550 | 35450 | 1555 |
| 278 | 20231107 | 141500 | 24821153900 | 35550 | 35500 | 35550 | 35450 | 909 |
| 279 | 20231107 | 141400 | 24788855850 | 35450 | 35550 | 35550 | 35450 | 1107 |
| 280 | 20231107 | 141300 | 24749523350 | 35550 | 35550 | 35600 | 35500 | 2635 |
| 281 | 20231107 | 141200 | 24655852750 | 35550 | 35550 | 35600 | 35500 | 4965 |
| 282 | 20231107 | 141100 | 24479222700 | 35550 | 35450 | 35550 | 35350 | 2906 |
| 283 | 20231107 | 141000 | 24376119550 | 35400 | 35400 | 35450 | 35350 | 698 |
| 284 | 20231107 | 140900 | 24351408350 | 35350 | 35350 | 35350 | 35300 | 938 |
| 285 | 20231107 | 140800 | 24318256650 | 35350 | 35350 | 35350 | 35300 | 278 |
| 286 | 20231107 | 140700 | 24308436900 | 35300 | 35300 | 35350 | 35250 | 1029 |
| 287 | 20231107 | 140600 | 24272090050 | 35300 | 35300 | 35350 | 35250 | 1522 |
| 288 | 20231107 | 140500 | 24218368300 | 35350 | 35350 | 35400 | 35300 | 1175 |
| 289 | 20231107 | 140400 | 24176836150 | 35400 | 35300 | 35400 | 35300 | 635 |
| 290 | 20231107 | 140300 | 24154385500 | 35300 | 35400 | 35400 | 35300 | 1132 |
| 291 | 20231107 | 140200 | 24114375950 | 35400 | 35400 | 35400 | 35350 | 930 |
| 292 | 20231107 | 140100 | 24081473900 | 35400 | 35500 | 35500 | 35350 | 1639 |
| 293 | 20231107 | 140000 | 24023435500 | 35500 | 35550 | 35550 | 35400 | 2386 |
| 294 | 20231107 | 135900 | 23938745450 | 35500 | 35500 | 35500 | 35450 | 1582 |
| 295 | 20231107 | 135800 | 23882599200 | 35500 | 35450 | 35500 | 35450 | 1665 |
| 296 | 20231107 | 135700 | 23823547250 | 35450 | 35450 | 35500 | 35400 | 1152 |
| 297 | 20231107 | 135600 | 23782718100 | 35500 | 35450 | 35500 | 35400 | 1192 |
| 298 | 20231107 | 135500 | 23740461100 | 35450 | 35450 | 35450 | 35350 | 585 |
| 299 | 20231107 | 135400 | 23719754550 | 35450 | 35450 | 35450 | 35400 | 1164 |
| 300 | 20231107 | 135300 | 23678510450 | 35450 | 35400 | 35450 | 35350 | 798 |
| 301 | 20231107 | 135200 | 23650252150 | 35400 | 35450 | 35450 | 35350 | 747 |
| 302 | 20231107 | 135100 | 23623810150 | 35450 | 35450 | 35450 | 35350 | 942 |
| 303 | 20231107 | 135000 | 23590441600 | 35450 | 35400 | 35450 | 35400 | 447 |
| 304 | 20231107 | 134900 | 23574605300 | 35400 | 35450 | 35500 | 35350 | 1860 |
| 305 | 20231107 | 134800 | 23508708250 | 35500 | 35550 | 35550 | 35450 | 584 |
| 306 | 20231107 | 134700 | 23487973550 | 35550 | 35500 | 35550 | 35450 | 820 |
| 307 | 20231107 | 134600 | 23458868850 | 35500 | 35450 | 35550 | 35450 | 2411 |
| 308 | 20231107 | 134500 | 23373315850 | 35450 | 35500 | 35500 | 35400 | 922 |
| 309 | 20231107 | 134400 | 23340634750 | 35500 | 35450 | 35500 | 35400 | 1095 |
| 310 | 20231107 | 134300 | 23301823450 | 35450 | 35450 | 35500 | 35400 | 1084 |
| 311 | 20231107 | 134200 | 23263367650 | 35500 | 35450 | 35500 | 35400 | 793 |
| 312 | 20231107 | 134100 | 23235238550 | 35500 | 35400 | 35500 | 35350 | 1405 |
| 313 | 20231107 | 134000 | 23185467000 | 35350 | 35350 | 35400 | 35350 | 862 |
| 314 | 20231107 | 133900 | 23154970600 | 35350 | 35400 | 35400 | 35350 | 545 |
| 315 | 20231107 | 133800 | 23135694000 | 35400 | 35450 | 35450 | 35350 | 1259 |
| 316 | 20231107 | 133700 | 23091126700 | 35450 | 35450 | 35500 | 35400 | 2314 |
| 317 | 20231107 | 133600 | 23009082250 | 35500 | 35500 | 35550 | 35450 | 2268 |
| 318 | 20231107 | 133500 | 22928587150 | 35550 | 35550 | 35600 | 35500 | 4060 |
| 319 | 20231107 | 133400 | 22784248600 | 35550 | 35500 | 35600 | 35500 | 1124 |
| 320 | 20231107 | 133300 | 22744274450 | 35550 | 35550 | 35600 | 35500 | 1398 |
| 321 | 20231107 | 133200 | 22694575300 | 35600 | 35500 | 35600 | 35450 | 3333 |
| 322 | 20231107 | 133100 | 22576104850 | 35500 | 35350 | 35500 | 35350 | 5273 |
| 323 | 20231107 | 133000 | 22389079450 | 35400 | 35400 | 35400 | 35350 | 519 |
| 324 | 20231107 | 132900 | 22370709550 | 35400 | 35350 | 35450 | 35250 | 3804 |
| 325 | 20231107 | 132800 | 22236193800 | 35400 | 35350 | 35400 | 35350 | 1076 |
| 326 | 20231107 | 132700 | 22198123600 | 35350 | 35350 | 35350 | 35300 | 463 |
| 327 | 20231107 | 132600 | 22181757450 | 35300 | 35400 | 35400 | 35300 | 446 |
| 328 | 20231107 | 132500 | 22165993100 | 35350 | 35350 | 35400 | 35300 | 682 |
| 329 | 20231107 | 132400 | 22141891600 | 35300 | 35400 | 35400 | 35250 | 2055 |
| 330 | 20231107 | 132300 | 22069261700 | 35400 | 35400 | 35400 | 35350 | 217 |
| 331 | 20231107 | 132200 | 22061583050 | 35400 | 35350 | 35450 | 35350 | 2496 |
| 332 | 20231107 | 132100 | 21973216500 | 35400 | 35300 | 35400 | 35250 | 614 |
| 333 | 20231107 | 132000 | 21951528850 | 35300 | 35250 | 35300 | 35250 | 303 |
| 334 | 20231107 | 131900 | 21940836300 | 35300 | 35300 | 35300 | 35250 | 474 |
| 335 | 20231107 | 131800 | 21924105200 | 35300 | 35300 | 35300 | 35200 | 1496 |
| 336 | 20231107 | 131700 | 21871355300 | 35300 | 35300 | 35300 | 35250 | 447 |
| 337 | 20231107 | 131600 | 21855579800 | 35300 | 35250 | 35300 | 35200 | 518 |
| 338 | 20231107 | 131500 | 21837306500 | 35250 | 35250 | 35300 | 35250 | 437 |
| 339 | 20231107 | 131400 | 21821884100 | 35300 | 35250 | 35300 | 35200 | 698 |
| 340 | 20231107 | 131300 | 21797281700 | 35200 | 35250 | 35300 | 35200 | 351 |
| 341 | 20231107 | 131200 | 21784911650 | 35250 | 35250 | 35300 | 35150 | 449 |
| 342 | 20231107 | 131100 | 21769095700 | 35250 | 35150 | 35300 | 35150 | 577 |
| 343 | 20231107 | 131000 | 21748781100 | 35200 | 35250 | 35250 | 35150 | 1310 |
| 344 | 20231107 | 130900 | 21702668550 | 35250 | 35250 | 35300 | 35200 | 577 |
| 345 | 20231107 | 130800 | 21682323800 | 35300 | 35250 | 35300 | 35250 | 768 |
| 346 | 20231107 | 130700 | 21655220500 | 35300 | 35300 | 35350 | 35250 | 429 |
| 347 | 20231107 | 130600 | 21640070100 | 35300 | 35350 | 35350 | 35250 | 347 |
| 348 | 20231107 | 130500 | 21627806600 | 35300 | 35300 | 35350 | 35300 | 697 |
| 349 | 20231107 | 130400 | 21603186650 | 35300 | 35250 | 35300 | 35250 | 1525 |
| 350 | 20231107 | 130300 | 21549362000 | 35250 | 35300 | 35300 | 35150 | 1347 |
| 351 | 20231107 | 130200 | 21501889900 | 35300 | 35300 | 35350 | 35300 | 652 |
| 352 | 20231107 | 130100 | 21478865950 | 35300 | 35350 | 35350 | 35300 | 787 |
| 353 | 20231107 | 130000 | 21451046750 | 35300 | 35400 | 35400 | 35300 | 479 |
| 354 | 20231107 | 125900 | 21434111800 | 35350 | 35250 | 35350 | 35200 | 912 |
| 355 | 20231107 | 125800 | 21401947450 | 35250 | 35200 | 35250 | 35200 | 657 |
| 356 | 20231107 | 125700 | 21378802550 | 35200 | 35250 | 35250 | 35200 | 516 |
| 357 | 20231107 | 125600 | 21360625900 | 35250 | 35250 | 35250 | 35200 | 463 |
| 358 | 20231107 | 125500 | 21344307700 | 35250 | 35150 | 35250 | 35150 | 831 |
| 359 | 20231107 | 125400 | 21315041650 | 35200 | 35200 | 35200 | 35100 | 466 |
| 360 | 20231107 | 125300 | 21298643350 | 35100 | 35100 | 35200 | 35100 | 640 |
| 361 | 20231107 | 125200 | 21276128850 | 35100 | 35100 | 35250 | 35050 | 3554 |
| 362 | 20231107 | 125100 | 21151193700 | 35100 | 35000 | 35150 | 35000 | 1118 |
| 363 | 20231107 | 125000 | 21111950150 | 35000 | 35000 | 35050 | 34950 | 785 |
| 364 | 20231107 | 124900 | 21084466100 | 35000 | 35000 | 35000 | 34950 | 541 |
| 365 | 20231107 | 124800 | 21065541900 | 35000 | 35000 | 35050 | 34900 | 1923 |
| 366 | 20231107 | 124700 | 20998288700 | 35000 | 34900 | 35050 | 34900 | 1763 |
| 367 | 20231107 | 124600 | 20936639750 | 34950 | 35050 | 35050 | 34950 | 2072 |
| 368 | 20231107 | 124500 | 20864184200 | 35000 | 35050 | 35050 | 35000 | 810 |
| 369 | 20231107 | 124400 | 20835799350 | 35000 | 35000 | 35050 | 35000 | 720 |
| 370 | 20231107 | 124300 | 20810589600 | 35000 | 35050 | 35050 | 35000 | 506 |
| 371 | 20231107 | 124200 | 20792864200 | 35050 | 35050 | 35100 | 35000 | 1201 |
| 372 | 20231107 | 124100 | 20750764500 | 35050 | 35100 | 35100 | 35050 | 635 |
| 373 | 20231107 | 124000 | 20728505450 | 35100 | 35050 | 35100 | 35000 | 885 |
| 374 | 20231107 | 123900 | 20697489750 | 35100 | 35150 | 35150 | 35050 | 570 |
| 375 | 20231107 | 123800 | 20677494900 | 35150 | 35000 | 35150 | 35000 | 571 |
| 376 | 20231107 | 123700 | 20657468200 | 35050 | 35100 | 35100 | 35000 | 543 |
| 377 | 20231107 | 123600 | 20638432500 | 35100 | 35200 | 35200 | 35050 | 1731 |
| 378 | 20231107 | 123500 | 20577623800 | 35200 | 35200 | 35250 | 35200 | 1264 |
| 379 | 20231107 | 123400 | 20533106550 | 35200 | 35250 | 35300 | 35200 | 811 |
| 380 | 20231107 | 123300 | 20504538500 | 35250 | 35250 | 35250 | 35200 | 812 |
| 381 | 20231107 | 123200 | 20475916400 | 35250 | 35250 | 35250 | 35200 | 1238 |
| 382 | 20231107 | 123100 | 20432292550 | 35250 | 35200 | 35250 | 35150 | 935 |
| 383 | 20231107 | 123000 | 20399378250 | 35200 | 35150 | 35250 | 35150 | 847 |
| 384 | 20231107 | 122900 | 20369563850 | 35200 | 35150 | 35200 | 35150 | 934 |
| 385 | 20231107 | 122800 | 20336697350 | 35150 | 35250 | 35250 | 35150 | 1572 |
| 386 | 20231107 | 122700 | 20281375300 | 35200 | 35250 | 35250 | 35200 | 461 |
| 387 | 20231107 | 122600 | 20265127450 | 35200 | 35150 | 35250 | 35150 | 4890 |
| 388 | 20231107 | 122500 | 20092989550 | 35200 | 35150 | 35200 | 35150 | 470 |
| 389 | 20231107 | 122400 | 20076447950 | 35200 | 35200 | 35200 | 35150 | 324 |
| 390 | 20231107 | 122300 | 20065043950 | 35200 | 35200 | 35200 | 35150 | 4104 |
| 391 | 20231107 | 122200 | 19920756450 | 35200 | 35200 | 35250 | 35150 | 2295 |
| 392 | 20231107 | 122100 | 19840006800 | 35250 | 35100 | 35250 | 35100 | 1986 |
| 393 | 20231107 | 122000 | 19770137150 | 35100 | 35000 | 35150 | 35000 | 3542 |
| 394 | 20231107 | 121900 | 19645998000 | 35000 | 35050 | 35050 | 34950 | 1471 |
| 395 | 20231107 | 121800 | 19594494350 | 35050 | 35000 | 35050 | 34950 | 5539 |
| 396 | 20231107 | 121700 | 19400723200 | 35000 | 35000 | 35050 | 34950 | 4738 |
| 397 | 20231107 | 121600 | 19234930150 | 35000 | 34900 | 35000 | 34900 | 2054 |
| 398 | 20231107 | 121500 | 19163054900 | 35000 | 34900 | 35000 | 34900 | 2182 |
| 399 | 20231107 | 121400 | 19086775200 | 34950 | 34950 | 35000 | 34900 | 1022 |
| 400 | 20231107 | 121300 | 19051076000 | 34900 | 35100 | 35100 | 34900 | 2699 |
| 401 | 20231107 | 121200 | 18956646150 | 35050 | 35050 | 35100 | 35050 | 1653 |
| 402 | 20231107 | 121100 | 18898685150 | 35100 | 35100 | 35100 | 35050 | 987 |
| 403 | 20231107 | 121000 | 18864052650 | 35100 | 35050 | 35200 | 35050 | 3425 |
| 404 | 20231107 | 120900 | 18743797550 | 35050 | 35100 | 35150 | 35050 | 516 |
| 405 | 20231107 | 120800 | 18725680100 | 35100 | 35100 | 35150 | 35050 | 504 |
| 406 | 20231107 | 120700 | 18707986100 | 35100 | 35100 | 35150 | 35000 | 1392 |
| 407 | 20231107 | 120600 | 18659160350 | 35100 | 35150 | 35150 | 35000 | 2588 |
| 408 | 20231107 | 120500 | 18568362800 | 35150 | 35200 | 35200 | 35100 | 1664 |
| 409 | 20231107 | 120400 | 18509879900 | 35200 | 35200 | 35250 | 35150 | 497 |
| 410 | 20231107 | 120300 | 18492377250 | 35250 | 35200 | 35250 | 35150 | 505 |
| 411 | 20231107 | 120200 | 18474595250 | 35250 | 35250 | 35300 | 35150 | 2800 |
| 412 | 20231107 | 120100 | 18375969700 | 35250 | 35200 | 35300 | 35200 | 264 |
| 413 | 20231107 | 120000 | 18366654550 | 35200 | 35300 | 35350 | 35200 | 957 |
| 414 | 20231107 | 115900 | 18332880650 | 35350 | 35300 | 35400 | 35250 | 1930 |
| 415 | 20231107 | 115800 | 18264608250 | 35300 | 35250 | 35300 | 35200 | 1522 |
| 416 | 20231107 | 115700 | 18210919500 | 35250 | 35300 | 35400 | 35250 | 598 |
| 417 | 20231107 | 115600 | 18189797050 | 35300 | 35250 | 35300 | 35250 | 1421 |
| 418 | 20231107 | 115500 | 18139666150 | 35300 | 35250 | 35300 | 35250 | 440 |
| 419 | 20231107 | 115400 | 18124136750 | 35250 | 35300 | 35350 | 35250 | 617 |
| 420 | 20231107 | 115300 | 18102351950 | 35300 | 35350 | 35400 | 35300 | 200 |
| 421 | 20231107 | 115200 | 18095279400 | 35400 | 35350 | 35400 | 35300 | 692 |
| 422 | 20231107 | 115100 | 18070809300 | 35300 | 35300 | 35350 | 35250 | 1416 |
| 423 | 20231107 | 115000 | 18020830100 | 35350 | 35400 | 35400 | 35300 | 1736 |
| 424 | 20231107 | 114900 | 17959462100 | 35350 | 35350 | 35450 | 35350 | 793 |
| 425 | 20231107 | 114800 | 17931385700 | 35400 | 35400 | 35450 | 35350 | 745 |
| 426 | 20231107 | 114700 | 17905010550 | 35400 | 35450 | 35500 | 35400 | 262 |
| 427 | 20231107 | 114600 | 17895720250 | 35400 | 35350 | 35500 | 35350 | 821 |
| 428 | 20231107 | 114500 | 17866629050 | 35350 | 35400 | 35400 | 35350 | 361 |
| 429 | 20231107 | 114400 | 17853851450 | 35350 | 35450 | 35450 | 35350 | 315 |
| 430 | 20231107 | 114300 | 17842696150 | 35400 | 35400 | 35450 | 35400 | 283 |
| 431 | 20231107 | 114200 | 17832664800 | 35450 | 35350 | 35450 | 35300 | 1495 |
| 432 | 20231107 | 114100 | 17779816800 | 35400 | 35450 | 35450 | 35350 | 938 |
| 433 | 20231107 | 114000 | 17746614600 | 35400 | 35450 | 35450 | 35400 | 585 |
| 434 | 20231107 | 113900 | 17725881150 | 35500 | 35450 | 35500 | 35400 | 393 |
| 435 | 20231107 | 113800 | 17711946450 | 35450 | 35550 | 35550 | 35450 | 3493 |
| 436 | 20231107 | 113700 | 17587993050 | 35500 | 35550 | 35600 | 35500 | 1261 |
| 437 | 20231107 | 113600 | 17543160850 | 35550 | 35550 | 35550 | 35500 | 2449 |
| 438 | 20231107 | 113500 | 17456102400 | 35550 | 35550 | 35600 | 35500 | 685 |
| 439 | 20231107 | 113400 | 17431746150 | 35550 | 35500 | 35600 | 35450 | 2688 |
| 440 | 20231107 | 113300 | 17336132700 | 35500 | 35450 | 35550 | 35400 | 2205 |
| 441 | 20231107 | 113200 | 17257903700 | 35450 | 35300 | 35450 | 35300 | 1634 |
| 442 | 20231107 | 113100 | 17200087350 | 35300 | 35350 | 35350 | 35300 | 253 |
| 443 | 20231107 | 113000 | 17191146850 | 35300 | 35300 | 35350 | 35250 | 1792 |
| 444 | 20231107 | 112900 | 17127847000 | 35250 | 35300 | 35300 | 35250 | 486 |
| 445 | 20231107 | 112800 | 17110692000 | 35300 | 35300 | 35300 | 35250 | 626 |
| 446 | 20231107 | 112700 | 17088608050 | 35300 | 35350 | 35350 | 35250 | 661 |
| 447 | 20231107 | 112600 | 17065265300 | 35350 | 35350 | 35400 | 35300 | 1596 |
| 448 | 20231107 | 112500 | 17008866650 | 35400 | 35250 | 35400 | 35250 | 3638 |
| 449 | 20231107 | 112400 | 16880362900 | 35300 | 35250 | 35300 | 35250 | 260 |
| 450 | 20231107 | 112300 | 16871190100 | 35300 | 35250 | 35300 | 35200 | 716 |
| 451 | 20231107 | 112200 | 16845940300 | 35250 | 35300 | 35300 | 35200 | 495 |
| 452 | 20231107 | 112100 | 16828488100 | 35250 | 35300 | 35300 | 35250 | 676 |
| 453 | 20231107 | 112000 | 16804638250 | 35300 | 35300 | 35300 | 35250 | 296 |
| 454 | 20231107 | 111900 | 16794193650 | 35250 | 35300 | 35300 | 35250 | 1200 |
| 455 | 20231107 | 111800 | 16751850800 | 35300 | 35250 | 35300 | 35100 | 1658 |
| 456 | 20231107 | 111700 | 16693411850 | 35250 | 35200 | 35250 | 35150 | 2242 |
| 457 | 20231107 | 111600 | 16614536100 | 35200 | 35150 | 35200 | 35100 | 593 |
| 458 | 20231107 | 111500 | 16593668600 | 35200 | 35100 | 35200 | 35050 | 1601 |
| 459 | 20231107 | 111400 | 16537431850 | 35100 | 35150 | 35150 | 35100 | 677 |
| 460 | 20231107 | 111300 | 16513652850 | 35150 | 35050 | 35200 | 35050 | 1648 |
| 461 | 20231107 | 111200 | 16455761400 | 35100 | 35050 | 35100 | 35050 | 1510 |
| 462 | 20231107 | 111100 | 16402772050 | 35100 | 35050 | 35100 | 35000 | 1213 |
| 463 | 20231107 | 111000 | 16360292300 | 35100 | 35000 | 35100 | 35000 | 4332 |
| 464 | 20231107 | 110900 | 16208576700 | 35050 | 35000 | 35050 | 35000 | 1682 |
| 465 | 20231107 | 110800 | 16149699050 | 35050 | 35150 | 35200 | 35050 | 3465 |
| 466 | 20231107 | 110700 | 16028120100 | 35150 | 35150 | 35200 | 35150 | 1701 |
| 467 | 20231107 | 110600 | 15968298750 | 35150 | 35200 | 35250 | 35150 | 1097 |
| 468 | 20231107 | 110500 | 15929680200 | 35200 | 35250 | 35250 | 35200 | 312 |
| 469 | 20231107 | 110400 | 15918690650 | 35250 | 35250 | 35300 | 35200 | 689 |
| 470 | 20231107 | 110300 | 15894385750 | 35250 | 35250 | 35300 | 35250 | 675 |
| 471 | 20231107 | 110200 | 15870573200 | 35300 | 35300 | 35300 | 35250 | 179 |
| 472 | 20231107 | 110100 | 15864258200 | 35250 | 35250 | 35300 | 35200 | 700 |
| 473 | 20231107 | 110000 | 15839577950 | 35300 | 35300 | 35300 | 35250 | 733 |
| 474 | 20231107 | 105900 | 15813703800 | 35250 | 35300 | 35300 | 35250 | 480 |
| 475 | 20231107 | 105800 | 15796775250 | 35250 | 35250 | 35300 | 35250 | 409 |
| 476 | 20231107 | 105700 | 15782353500 | 35300 | 35250 | 35300 | 35250 | 435 |
| 477 | 20231107 | 105600 | 15767013100 | 35300 | 35300 | 35300 | 35250 | 597 |
| 478 | 20231107 | 105500 | 15745941400 | 35250 | 35250 | 35300 | 35250 | 684 |
| 479 | 20231107 | 105400 | 15721797950 | 35300 | 35250 | 35300 | 35250 | 642 |
| 480 | 20231107 | 105300 | 15699158200 | 35250 | 35300 | 35300 | 35250 | 514 |
| 481 | 20231107 | 105200 | 15681015050 | 35300 | 35300 | 35300 | 35250 | 488 |
| 482 | 20231107 | 105100 | 15663798400 | 35300 | 35350 | 35350 | 35250 | 591 |
| 483 | 20231107 | 105000 | 15642951600 | 35300 | 35300 | 35350 | 35250 | 1334 |
| 484 | 20231107 | 104900 | 15595876200 | 35300 | 35300 | 35350 | 35250 | 913 |
| 485 | 20231107 | 104800 | 15563673100 | 35300 | 35400 | 35400 | 35300 | 1781 |
| 486 | 20231107 | 104700 | 15500749700 | 35350 | 35400 | 35450 | 35350 | 1035 |
| 487 | 20231107 | 104600 | 15464115200 | 35400 | 35450 | 35450 | 35350 | 833 |
| 488 | 20231107 | 104500 | 15434610650 | 35450 | 35400 | 35450 | 35350 | 289 |
| 489 | 20231107 | 104400 | 15424371400 | 35400 | 35350 | 35400 | 35350 | 835 |
| 490 | 20231107 | 104300 | 15394812950 | 35350 | 35350 | 35400 | 35300 | 610 |
| 491 | 20231107 | 104200 | 15373253900 | 35350 | 35300 | 35350 | 35300 | 473 |
| 492 | 20231107 | 104100 | 15356533900 | 35350 | 35400 | 35400 | 35300 | 1765 |
| 493 | 20231107 | 104000 | 15294187500 | 35400 | 35350 | 35400 | 35300 | 911 |
| 494 | 20231107 | 103900 | 15261978400 | 35350 | 35350 | 35400 | 35350 | 773 |
| 495 | 20231107 | 103800 | 15234644150 | 35400 | 35350 | 35400 | 35350 | 224 |
| 496 | 20231107 | 103700 | 15226717500 | 35400 | 35350 | 35400 | 35300 | 703 |
| 497 | 20231107 | 103600 | 15201863000 | 35350 | 35350 | 35350 | 35300 | 832 |
| 498 | 20231107 | 103500 | 15172475200 | 35350 | 35350 | 35350 | 35300 | 834 |
| 499 | 20231107 | 103400 | 15143001200 | 35350 | 35250 | 35350 | 35250 | 1047 |
| 500 | 20231107 | 103300 | 15106039750 | 35300 | 35300 | 35300 | 35250 | 1454 |
| 501 | 20231107 | 103200 | 15054758700 | 35300 | 35250 | 35300 | 35250 | 3943 |
| 502 | 20231107 | 103100 | 14915672800 | 35250 | 35250 | 35300 | 35250 | 1582 |
| 503 | 20231107 | 103000 | 14859907250 | 35250 | 35150 | 35300 | 35150 | 3335 |
| 504 | 20231107 | 102900 | 14742485700 | 35200 | 35300 | 35300 | 35200 | 2186 |
| 505 | 20231107 | 102800 | 14665496450 | 35250 | 35250 | 35300 | 35250 | 1649 |
| 506 | 20231107 | 102700 | 14607361650 | 35250 | 35450 | 35450 | 35250 | 1724 |
| 507 | 20231107 | 102600 | 14546431000 | 35450 | 35500 | 35500 | 35400 | 2272 |
| 508 | 20231107 | 102500 | 14465819200 | 35500 | 35550 | 35550 | 35450 | 858 |
| 509 | 20231107 | 102400 | 14435368500 | 35550 | 35550 | 35550 | 35500 | 2378 |
| 510 | 20231107 | 102300 | 14350885400 | 35500 | 35450 | 35500 | 35400 | 2200 |
| 511 | 20231107 | 102200 | 14272834900 | 35400 | 35350 | 35400 | 35300 | 1609 |
| 512 | 20231107 | 102100 | 14215942800 | 35300 | 35300 | 35350 | 35250 | 1480 |
| 513 | 20231107 | 102000 | 14163656400 | 35300 | 35250 | 35300 | 35150 | 2464 |
| 514 | 20231107 | 101900 | 14076844350 | 35250 | 35100 | 35250 | 35100 | 1772 |
| 515 | 20231107 | 101800 | 14014532750 | 35100 | 35250 | 35300 | 35100 | 4607 |
| 516 | 20231107 | 101700 | 13852379950 | 35300 | 35400 | 35400 | 35200 | 2877 |
| 517 | 20231107 | 101600 | 13750828950 | 35450 | 35500 | 35500 | 35450 | 1385 |
| 518 | 20231107 | 101500 | 13701722800 | 35500 | 35600 | 35650 | 35500 | 2118 |
| 519 | 20231107 | 101400 | 13626375800 | 35650 | 35600 | 35650 | 35500 | 3820 |
| 520 | 20231107 | 101300 | 13490359550 | 35550 | 35500 | 35600 | 35300 | 4661 |
| 521 | 20231107 | 101200 | 13325291050 | 35500 | 35650 | 35700 | 35500 | 2472 |
| 522 | 20231107 | 101100 | 13237391900 | 35700 | 35700 | 35750 | 35550 | 3527 |
| 523 | 20231107 | 101000 | 13111582500 | 35750 | 35700 | 35750 | 35650 | 1744 |
| 524 | 20231107 | 100900 | 13049298200 | 35700 | 35700 | 35750 | 35600 | 4593 |
| 525 | 20231107 | 100800 | 12885444000 | 35750 | 35700 | 35850 | 35650 | 9824 |
| 526 | 20231107 | 100700 | 12534139550 | 35700 | 35650 | 35750 | 35650 | 5039 |
| 527 | 20231107 | 100600 | 12354319000 | 35700 | 35650 | 35700 | 35550 | 8309 |
| 528 | 20231107 | 100500 | 12058064000 | 35650 | 35650 | 35650 | 35500 | 3892 |
| 529 | 20231107 | 100400 | 11919478450 | 35650 | 35650 | 35700 | 35550 | 9738 |
| 530 | 20231107 | 100300 | 11572447350 | 35650 | 35350 | 35650 | 35300 | 13376 |
| 531 | 20231107 | 100200 | 11097521200 | 35400 | 35400 | 35450 | 35300 | 5770 |
| 532 | 20231107 | 100100 | 10893324750 | 35400 | 35300 | 35450 | 35250 | 5015 |
| 533 | 20231107 | 100000 | 10715999050 | 35300 | 35400 | 35400 | 35250 | 1600 |
| 534 | 20231107 | 095900 | 10659509150 | 35350 | 35350 | 35400 | 35200 | 7241 |
| 535 | 20231107 | 095800 | 10403645150 | 35350 | 35450 | 35500 | 35300 | 6427 |
| 536 | 20231107 | 095700 | 10176145100 | 35450 | 35400 | 35450 | 35300 | 7490 |
| 537 | 20231107 | 095600 | 9911059700 | 35400 | 35150 | 35450 | 35150 | 8704 |
| 538 | 20231107 | 095500 | 9603628050 | 35200 | 35150 | 35200 | 35050 | 2004 |
| 539 | 20231107 | 095400 | 9533226750 | 35150 | 35200 | 35200 | 35100 | 3153 |
| 540 | 20231107 | 095300 | 9422348550 | 35200 | 35050 | 35200 | 35050 | 3814 |
| 541 | 20231107 | 095200 | 9288433600 | 35050 | 34850 | 35050 | 34850 | 4673 |
| 542 | 20231107 | 095100 | 9124906100 | 34900 | 34850 | 34900 | 34800 | 1837 |
| 543 | 20231107 | 095000 | 9060871450 | 34850 | 34750 | 34850 | 34750 | 2602 |
| 544 | 20231107 | 094900 | 8970366850 | 34750 | 34850 | 34850 | 34700 | 4544 |
| 545 | 20231107 | 094800 | 8812364200 | 34850 | 34900 | 34900 | 34800 | 1781 |
| 546 | 20231107 | 094700 | 8750290550 | 34900 | 34850 | 35000 | 34850 | 2531 |
| 547 | 20231107 | 094600 | 8661910200 | 34850 | 34850 | 34900 | 34800 | 1557 |
| 548 | 20231107 | 094500 | 8607644750 | 34850 | 35000 | 35000 | 34850 | 3109 |
| 549 | 20231107 | 094400 | 8499131900 | 35000 | 35100 | 35100 | 34950 | 2011 |
| 550 | 20231107 | 094300 | 8428765000 | 35050 | 35200 | 35250 | 35050 | 2784 |
| 551 | 20231107 | 094200 | 8330955100 | 35200 | 35200 | 35250 | 35150 | 1293 |
| 552 | 20231107 | 094100 | 8285446450 | 35250 | 35150 | 35350 | 35150 | 6012 |
| 553 | 20231107 | 094000 | 8073263650 | 35200 | 35150 | 35200 | 35000 | 5031 |
| 554 | 20231107 | 093900 | 7896524850 | 35150 | 35300 | 35350 | 35150 | 3770 |
| 555 | 20231107 | 093800 | 7763672150 | 35300 | 35100 | 35300 | 35050 | 9238 |
| 556 | 20231107 | 093700 | 7438642300 | 35050 | 35150 | 35150 | 35000 | 3230 |
| 557 | 20231107 | 093600 | 7325350700 | 35150 | 34950 | 35150 | 34950 | 1981 |
| 558 | 20231107 | 093500 | 7255915150 | 34950 | 35050 | 35100 | 34950 | 3244 |
| 559 | 20231107 | 093400 | 7142381100 | 35100 | 35050 | 35100 | 34950 | 4160 |
| 560 | 20231107 | 093300 | 6996567650 | 35050 | 34800 | 35050 | 34800 | 3751 |
| 561 | 20231107 | 093200 | 6865550100 | 34800 | 34800 | 34850 | 34750 | 3065 |
| 562 | 20231107 | 093100 | 6758895100 | 34800 | 34750 | 34850 | 34750 | 2269 |
| 563 | 20231107 | 093000 | 6679939600 | 34750 | 34900 | 34950 | 34750 | 3826 |
| 564 | 20231107 | 092900 | 6546646050 | 34900 | 35050 | 35050 | 34850 | 3196 |
| 565 | 20231107 | 092800 | 6434890700 | 35050 | 35100 | 35100 | 35000 | 5221 |
| 566 | 20231107 | 092700 | 6251919200 | 35100 | 35200 | 35200 | 35050 | 6223 |
| 567 | 20231107 | 092600 | 6033254250 | 35150 | 35050 | 35200 | 34950 | 6326 |
| 568 | 20231107 | 092500 | 5811262850 | 35050 | 34900 | 35100 | 34900 | 5261 |
| 569 | 20231107 | 092400 | 5627035150 | 34950 | 34800 | 35000 | 34800 | 5028 |
| 570 | 20231107 | 092300 | 5451285250 | 34800 | 34950 | 35050 | 34750 | 9908 |
| 571 | 20231107 | 092200 | 5105146800 | 35000 | 34950 | 35000 | 34850 | 5528 |
| 572 | 20231107 | 092100 | 4911994700 | 34950 | 34900 | 34950 | 34850 | 8002 |
| 573 | 20231107 | 092000 | 4632480400 | 34900 | 34650 | 34900 | 34650 | 4330 |
| 574 | 20231107 | 091900 | 4481788950 | 34600 | 34800 | 34800 | 34600 | 3759 |
| 575 | 20231107 | 091800 | 4351365400 | 34800 | 34950 | 34950 | 34750 | 3955 |
| 576 | 20231107 | 091700 | 4213511450 | 34950 | 34850 | 35000 | 34850 | 13056 |
| 577 | 20231107 | 091600 | 3757325650 | 34850 | 34750 | 34900 | 34750 | 6143 |
| 578 | 20231107 | 091500 | 3543299500 | 34750 | 34550 | 34800 | 34500 | 4847 |
| 579 | 20231107 | 091400 | 3375419350 | 34550 | 34450 | 34550 | 34400 | 1917 |
| 580 | 20231107 | 091300 | 3309307200 | 34450 | 34500 | 34550 | 34350 | 5303 |
| 581 | 20231107 | 091200 | 3126668100 | 34500 | 34600 | 34600 | 34450 | 3712 |
| 582 | 20231107 | 091100 | 2998638200 | 34600 | 34650 | 34650 | 34550 | 1951 |
| 583 | 20231107 | 091000 | 2931126050 | 34650 | 34400 | 34650 | 34400 | 5299 |
| 584 | 20231107 | 090900 | 2748116850 | 34400 | 34500 | 34550 | 34300 | 6917 |
| 585 | 20231107 | 090800 | 2510303900 | 34500 | 34450 | 34550 | 34450 | 1702 |
| 586 | 20231107 | 090700 | 2451598200 | 34500 | 34500 | 34550 | 34450 | 3115 |
| 587 | 20231107 | 090600 | 2344165650 | 34450 | 34300 | 34450 | 34200 | 9498 |
| 588 | 20231107 | 090500 | 2018352050 | 34250 | 34300 | 34450 | 34150 | 13798 |
| 589 | 20231107 | 090400 | 1544900850 | 34300 | 34400 | 34500 | 34300 | 6196 |
| 590 | 20231107 | 090300 | 1331845050 | 34450 | 34350 | 34500 | 34350 | 8966 |
| 591 | 20231107 | 090200 | 1023564250 | 34400 | 34700 | 34750 | 34350 | 5719 |
| 592 | 20231107 | 090100 | 826274100 | 34700 | 34600 | 34900 | 34550 | 5324 |
| 593 | 20231107 | 090000 | 641111350 | 34600 | 34500 | 34650 | 34400 | 18129 |