32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 98639 |
| 3 | 20231106 | 185200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20231106 | 185100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20231106 | 185000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20231106 | 184900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20231106 | 184800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20231106 | 184700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20231106 | 184600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20231106 | 184500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20231106 | 184400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20231106 | 184300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20231106 | 184200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20231106 | 184100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20231106 | 184000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20231106 | 183900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20231106 | 183800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20231106 | 183700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20231106 | 183600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20231106 | 183500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20231106 | 183400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20231106 | 183300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20231106 | 183200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20231106 | 183100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20231106 | 183000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20231106 | 182900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20231106 | 182800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20231106 | 182700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20231106 | 182600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20231106 | 182500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20231106 | 182400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20231106 | 182300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 98639 |
| 33 | 20231106 | 182200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20231106 | 182100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20231106 | 182000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20231106 | 181900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20231106 | 181800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20231106 | 181700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20231106 | 181600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20231106 | 181500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20231106 | 181400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20231106 | 181300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20231106 | 181200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20231106 | 181100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20231106 | 181000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20231106 | 180900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20231106 | 180800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20231106 | 180700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20231106 | 180600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20231106 | 180500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20231106 | 180400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20231106 | 180300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20231106 | 180200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20231106 | 180100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20231106 | 180000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20231106 | 175900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20231106 | 175800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20231106 | 175700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20231106 | 175600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20231106 | 175500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20231106 | 175400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20231106 | 175300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 98639 |
| 63 | 20231106 | 175200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20231106 | 175100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20231106 | 175000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20231106 | 174900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20231106 | 174800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20231106 | 174700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20231106 | 174600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20231106 | 174500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20231106 | 174400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20231106 | 174300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20231106 | 174200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20231106 | 174100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20231106 | 174000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20231106 | 173900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20231106 | 173800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20231106 | 173700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20231106 | 173600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20231106 | 173500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20231106 | 173400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20231106 | 173300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20231106 | 173200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20231106 | 173100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20231106 | 173000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20231106 | 172900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20231106 | 172800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20231106 | 172700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20231106 | 172600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20231106 | 172500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20231106 | 172400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20231106 | 172300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 98639 |
| 93 | 20231106 | 172200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20231106 | 172100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20231106 | 172000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20231106 | 171900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20231106 | 171800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20231106 | 171700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20231106 | 171600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20231106 | 171500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20231106 | 171400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20231106 | 171300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20231106 | 171200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20231106 | 171100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20231106 | 171000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20231106 | 170900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20231106 | 170800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20231106 | 170700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20231106 | 170600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20231106 | 170500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20231106 | 170400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20231106 | 170300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20231106 | 170200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20231106 | 170100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20231106 | 170000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20231106 | 165900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20231106 | 165800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20231106 | 165700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20231106 | 165600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20231106 | 165500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20231106 | 165400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20231106 | 165300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 98639 |
| 123 | 20231106 | 165200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20231106 | 165100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20231106 | 165000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20231106 | 164900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20231106 | 164800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20231106 | 164700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20231106 | 164600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20231106 | 164500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20231106 | 164400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20231106 | 164300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20231106 | 164200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20231106 | 164100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20231106 | 164000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20231106 | 163900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20231106 | 163800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20231106 | 163700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20231106 | 163600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20231106 | 163500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20231106 | 163400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20231106 | 163300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20231106 | 163200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20231106 | 163100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20231106 | 163000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20231106 | 162900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20231106 | 162800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20231106 | 162700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20231106 | 162600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20231106 | 162500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20231106 | 162400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20231106 | 162300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 98639 |
| 153 | 20231106 | 162200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20231106 | 162100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20231106 | 162000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20231106 | 161900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20231106 | 161800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20231106 | 161700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20231106 | 161600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20231106 | 161500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20231106 | 161400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20231106 | 161300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20231106 | 161200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20231106 | 161100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20231106 | 161000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20231106 | 160900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20231106 | 160800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20231106 | 160700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20231106 | 160600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20231106 | 160500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20231106 | 160400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20231106 | 160300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20231106 | 160200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20231106 | 160100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20231106 | 160000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20231106 | 155900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20231106 | 155800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20231106 | 155700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20231106 | 155600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20231106 | 155500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20231106 | 155400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20231106 | 155300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 98639 |
| 183 | 20231106 | 155200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20231106 | 155100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20231106 | 155000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20231106 | 154900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20231106 | 154800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20231106 | 154700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20231106 | 154600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20231106 | 154500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20231106 | 154400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20231106 | 154300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20231106 | 154200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20231106 | 154100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20231106 | 154000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20231106 | 153900 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20231106 | 153800 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20231106 | 153700 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20231106 | 153600 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20231106 | 153500 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20231106 | 153400 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20231106 | 153300 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20231106 | 153200 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20231106 | 153100 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20231106 | 153000 | 52671789350 | 33150 | 33150 | 33150 | 33150 | 98639 |
| 206 | 20231106 | 152900 | 49401906500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20231106 | 152800 | 49401906500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20231106 | 152700 | 49401906500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20231106 | 152600 | 49401906500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20231106 | 152500 | 49401906500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20231106 | 152400 | 49401906500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20231106 | 152300 | 49401906500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 213 | 20231106 | 152200 | 49401906500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20231106 | 152100 | 49401906500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20231106 | 152000 | 49401906500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20231106 | 151900 | 49401906500 | 32950 | 32950 | 33000 | 32900 | 6203 |
| 217 | 20231106 | 151800 | 49197439900 | 32950 | 32900 | 33000 | 32900 | 10643 |
| 218 | 20231106 | 151700 | 48846807550 | 32950 | 32950 | 32950 | 32900 | 2955 |
| 219 | 20231106 | 151600 | 48749514400 | 32950 | 32950 | 32950 | 32900 | 5986 |
| 220 | 20231106 | 151500 | 48552283950 | 32950 | 32900 | 32950 | 32900 | 18207 |
| 221 | 20231106 | 151400 | 47952501250 | 32950 | 32900 | 32950 | 32900 | 4377 |
| 222 | 20231106 | 151300 | 47808337300 | 32900 | 32900 | 32950 | 32850 | 5532 |
| 223 | 20231106 | 151200 | 47626196750 | 32900 | 32950 | 32950 | 32900 | 2892 |
| 224 | 20231106 | 151100 | 47531027100 | 32950 | 32900 | 32950 | 32850 | 4934 |
| 225 | 20231106 | 151000 | 47368714400 | 32900 | 32850 | 32900 | 32850 | 1539 |
| 226 | 20231106 | 150900 | 47318100850 | 32900 | 32850 | 32950 | 32850 | 26696 |
| 227 | 20231106 | 150800 | 46439501350 | 32850 | 32850 | 32900 | 32800 | 7731 |
| 228 | 20231106 | 150700 | 46185516600 | 32850 | 32800 | 32900 | 32800 | 3015 |
| 229 | 20231106 | 150600 | 46086490950 | 32800 | 32850 | 32900 | 32800 | 3261 |
| 230 | 20231106 | 150500 | 45979381350 | 32900 | 32700 | 32900 | 32700 | 29090 |
| 231 | 20231106 | 150400 | 45024954050 | 32750 | 32700 | 32750 | 32700 | 1002 |
| 232 | 20231106 | 150300 | 44992177450 | 32700 | 32650 | 32750 | 32650 | 6126 |
| 233 | 20231106 | 150200 | 44791832800 | 32650 | 32700 | 32700 | 32650 | 3156 |
| 234 | 20231106 | 150100 | 44688702800 | 32650 | 32700 | 32700 | 32650 | 1154 |
| 235 | 20231106 | 150000 | 44650995200 | 32650 | 32700 | 32700 | 32650 | 1117 |
| 236 | 20231106 | 145900 | 44614506350 | 32650 | 32650 | 32700 | 32650 | 874 |
| 237 | 20231106 | 145800 | 44585938750 | 32700 | 32700 | 32700 | 32650 | 1007 |
| 238 | 20231106 | 145700 | 44553026850 | 32650 | 32650 | 32700 | 32600 | 4745 |
| 239 | 20231106 | 145600 | 44397943500 | 32700 | 32650 | 32700 | 32600 | 4416 |
| 240 | 20231106 | 145500 | 44253752250 | 32700 | 32700 | 32750 | 32650 | 1670 |
| 241 | 20231106 | 145400 | 44199144400 | 32750 | 32650 | 32750 | 32650 | 4294 |
| 242 | 20231106 | 145300 | 44058709000 | 32700 | 32700 | 32700 | 32650 | 1867 |
| 243 | 20231106 | 145200 | 43997670250 | 32700 | 32700 | 32700 | 32650 | 1077 |
| 244 | 20231106 | 145100 | 43962468100 | 32700 | 32700 | 32750 | 32650 | 1257 |
| 245 | 20231106 | 145000 | 43921363950 | 32650 | 32700 | 32750 | 32650 | 2110 |
| 246 | 20231106 | 144900 | 43852397550 | 32700 | 32700 | 32750 | 32650 | 2852 |
| 247 | 20231106 | 144800 | 43759143750 | 32700 | 32700 | 32700 | 32650 | 735 |
| 248 | 20231106 | 144700 | 43735120350 | 32700 | 32750 | 32750 | 32650 | 3240 |
| 249 | 20231106 | 144600 | 43629178550 | 32750 | 32650 | 32750 | 32650 | 4848 |
| 250 | 20231106 | 144500 | 43470651550 | 32700 | 32650 | 32700 | 32650 | 1036 |
| 251 | 20231106 | 144400 | 43436785050 | 32700 | 32650 | 32700 | 32650 | 593 |
| 252 | 20231106 | 144300 | 43417400050 | 32700 | 32650 | 32700 | 32650 | 3352 |
| 253 | 20231106 | 144200 | 43307813550 | 32700 | 32700 | 32700 | 32650 | 907 |
| 254 | 20231106 | 144100 | 43278181700 | 32700 | 32650 | 32700 | 32600 | 2816 |
| 255 | 20231106 | 144000 | 43186230950 | 32650 | 32600 | 32650 | 32550 | 1352 |
| 256 | 20231106 | 143900 | 43142183800 | 32650 | 32650 | 32650 | 32550 | 1619 |
| 257 | 20231106 | 143800 | 43089416800 | 32650 | 32650 | 32650 | 32550 | 1838 |
| 258 | 20231106 | 143700 | 43029475200 | 32650 | 32600 | 32650 | 32600 | 516 |
| 259 | 20231106 | 143600 | 43012637150 | 32600 | 32600 | 32650 | 32550 | 4201 |
| 260 | 20231106 | 143500 | 42875687350 | 32600 | 32600 | 32600 | 32550 | 595 |
| 261 | 20231106 | 143400 | 42856296350 | 32600 | 32600 | 32600 | 32550 | 1173 |
| 262 | 20231106 | 143300 | 42818075650 | 32600 | 32550 | 32600 | 32550 | 730 |
| 263 | 20231106 | 143200 | 42794300600 | 32600 | 32550 | 32600 | 32550 | 448 |
| 264 | 20231106 | 143100 | 42779704550 | 32550 | 32600 | 32600 | 32550 | 1217 |
| 265 | 20231106 | 143000 | 42740078150 | 32600 | 32550 | 32650 | 32500 | 2152 |
| 266 | 20231106 | 142900 | 42670019100 | 32600 | 32600 | 32650 | 32550 | 3587 |
| 267 | 20231106 | 142800 | 42553104550 | 32600 | 32600 | 32600 | 32550 | 1458 |
| 268 | 20231106 | 142700 | 42505602700 | 32600 | 32600 | 32600 | 32550 | 494 |
| 269 | 20231106 | 142600 | 42489511550 | 32600 | 32550 | 32600 | 32550 | 1783 |
| 270 | 20231106 | 142500 | 42431435700 | 32600 | 32600 | 32600 | 32550 | 303 |
| 271 | 20231106 | 142400 | 42421559500 | 32600 | 32600 | 32600 | 32550 | 890 |
| 272 | 20231106 | 142300 | 42392570450 | 32600 | 32600 | 32600 | 32550 | 490 |
| 273 | 20231106 | 142200 | 42376604600 | 32600 | 32600 | 32600 | 32550 | 704 |
| 274 | 20231106 | 142100 | 42353661200 | 32600 | 32600 | 32650 | 32550 | 948 |
| 275 | 20231106 | 142000 | 42322786800 | 32650 | 32600 | 32650 | 32550 | 1457 |
| 276 | 20231106 | 141900 | 42275308700 | 32600 | 32550 | 32600 | 32550 | 929 |
| 277 | 20231106 | 141800 | 42245053050 | 32600 | 32600 | 32600 | 32550 | 660 |
| 278 | 20231106 | 141700 | 42223551800 | 32600 | 32600 | 32600 | 32550 | 973 |
| 279 | 20231106 | 141600 | 42191860100 | 32600 | 32600 | 32600 | 32550 | 1323 |
| 280 | 20231106 | 141500 | 42148785900 | 32600 | 32600 | 32600 | 32550 | 817 |
| 281 | 20231106 | 141400 | 42122169650 | 32600 | 32550 | 32600 | 32550 | 915 |
| 282 | 20231106 | 141300 | 42092363700 | 32600 | 32600 | 32600 | 32550 | 556 |
| 283 | 20231106 | 141200 | 42074248250 | 32600 | 32650 | 32700 | 32550 | 2507 |
| 284 | 20231106 | 141100 | 41992501450 | 32700 | 32650 | 32700 | 32600 | 1207 |
| 285 | 20231106 | 141000 | 41953082450 | 32650 | 32700 | 32700 | 32600 | 984 |
| 286 | 20231106 | 140900 | 41920956950 | 32700 | 32700 | 32700 | 32650 | 913 |
| 287 | 20231106 | 140800 | 41891134000 | 32700 | 32700 | 32700 | 32650 | 1345 |
| 288 | 20231106 | 140700 | 41847155500 | 32700 | 32750 | 32750 | 32650 | 1024 |
| 289 | 20231106 | 140600 | 41813682200 | 32750 | 32750 | 32800 | 32700 | 6777 |
| 290 | 20231106 | 140500 | 41591757450 | 32800 | 32850 | 32850 | 32750 | 2364 |
| 291 | 20231106 | 140400 | 41514215150 | 32850 | 32850 | 32850 | 32750 | 4937 |
| 292 | 20231106 | 140300 | 41352131500 | 32800 | 32800 | 32850 | 32750 | 2281 |
| 293 | 20231106 | 140200 | 41277250200 | 32800 | 32800 | 32800 | 32750 | 2216 |
| 294 | 20231106 | 140100 | 41204572200 | 32800 | 32850 | 32850 | 32750 | 2494 |
| 295 | 20231106 | 140000 | 41122766200 | 32800 | 32850 | 32850 | 32800 | 6631 |
| 296 | 20231106 | 135900 | 40905043950 | 32800 | 32800 | 32850 | 32750 | 16616 |
| 297 | 20231106 | 135800 | 40360015950 | 32750 | 32750 | 32800 | 32700 | 7347 |
| 298 | 20231106 | 135700 | 40119405250 | 32750 | 32700 | 32750 | 32650 | 5721 |
| 299 | 20231106 | 135600 | 39932335000 | 32700 | 32650 | 32700 | 32550 | 5982 |
| 300 | 20231106 | 135500 | 39737081850 | 32650 | 32700 | 32700 | 32600 | 2754 |
| 301 | 20231106 | 135400 | 39647123200 | 32700 | 32700 | 32750 | 32650 | 2937 |
| 302 | 20231106 | 135300 | 39551097850 | 32700 | 32700 | 32750 | 32650 | 3868 |
| 303 | 20231106 | 135200 | 39424618050 | 32700 | 32650 | 32700 | 32600 | 2381 |
| 304 | 20231106 | 135100 | 39346813300 | 32650 | 32600 | 32700 | 32550 | 3416 |
| 305 | 20231106 | 135000 | 39235300550 | 32600 | 32600 | 32700 | 32600 | 4190 |
| 306 | 20231106 | 134900 | 39098491200 | 32550 | 32600 | 32600 | 32550 | 1994 |
| 307 | 20231106 | 134800 | 39033491950 | 32600 | 32500 | 32600 | 32500 | 4041 |
| 308 | 20231106 | 134700 | 38901999250 | 32550 | 32500 | 32550 | 32450 | 2509 |
| 309 | 20231106 | 134600 | 38820369650 | 32450 | 32500 | 32500 | 32450 | 778 |
| 310 | 20231106 | 134500 | 38795090450 | 32450 | 32500 | 32500 | 32450 | 1609 |
| 311 | 20231106 | 134400 | 38742809450 | 32500 | 32500 | 32550 | 32450 | 2533 |
| 312 | 20231106 | 134300 | 38660493050 | 32500 | 32500 | 32500 | 32450 | 1315 |
| 313 | 20231106 | 134200 | 38617790950 | 32500 | 32500 | 32500 | 32450 | 2624 |
| 314 | 20231106 | 134100 | 38532606450 | 32500 | 32500 | 32550 | 32450 | 3644 |
| 315 | 20231106 | 134000 | 38414246500 | 32550 | 32550 | 32550 | 32500 | 745 |
| 316 | 20231106 | 133900 | 38390009100 | 32550 | 32550 | 32600 | 32450 | 3044 |
| 317 | 20231106 | 133800 | 38291018050 | 32550 | 32550 | 32600 | 32500 | 2449 |
| 318 | 20231106 | 133700 | 38211274150 | 32600 | 32600 | 32600 | 32550 | 3948 |
| 319 | 20231106 | 133600 | 38082731600 | 32600 | 32700 | 32700 | 32550 | 7612 |
| 320 | 20231106 | 133500 | 37834464000 | 32700 | 32750 | 32750 | 32650 | 2086 |
| 321 | 20231106 | 133400 | 37766247700 | 32700 | 32750 | 32750 | 32700 | 890 |
| 322 | 20231106 | 133300 | 37737103700 | 32750 | 32700 | 32750 | 32700 | 1671 |
| 323 | 20231106 | 133200 | 37682383850 | 32750 | 32700 | 32750 | 32700 | 1222 |
| 324 | 20231106 | 133100 | 37642408750 | 32700 | 32700 | 32700 | 32650 | 2188 |
| 325 | 20231106 | 133000 | 37570864950 | 32700 | 32700 | 32700 | 32650 | 879 |
| 326 | 20231106 | 132900 | 37542126250 | 32700 | 32700 | 32700 | 32650 | 2074 |
| 327 | 20231106 | 132800 | 37474367200 | 32650 | 32700 | 32750 | 32650 | 1021 |
| 328 | 20231106 | 132700 | 37440981100 | 32700 | 32700 | 32700 | 32650 | 1008 |
| 329 | 20231106 | 132600 | 37408023700 | 32700 | 32700 | 32750 | 32650 | 1461 |
| 330 | 20231106 | 132500 | 37360233200 | 32700 | 32700 | 32750 | 32650 | 2414 |
| 331 | 20231106 | 132400 | 37281279650 | 32700 | 32700 | 32750 | 32650 | 1905 |
| 332 | 20231106 | 132300 | 37218990450 | 32700 | 32700 | 32700 | 32650 | 2031 |
| 333 | 20231106 | 132200 | 37152648900 | 32700 | 32700 | 32700 | 32650 | 793 |
| 334 | 20231106 | 132100 | 37126720700 | 32700 | 32700 | 32700 | 32650 | 888 |
| 335 | 20231106 | 132000 | 37097699050 | 32700 | 32800 | 32800 | 32700 | 5012 |
| 336 | 20231106 | 131900 | 36933598400 | 32750 | 32800 | 32800 | 32750 | 3381 |
| 337 | 20231106 | 131800 | 36822847450 | 32800 | 32800 | 32800 | 32750 | 2287 |
| 338 | 20231106 | 131700 | 36747895100 | 32800 | 32800 | 32800 | 32750 | 1289 |
| 339 | 20231106 | 131600 | 36705637200 | 32800 | 32800 | 32800 | 32750 | 1627 |
| 340 | 20231106 | 131500 | 36652333150 | 32800 | 32800 | 32800 | 32750 | 1875 |
| 341 | 20231106 | 131400 | 36590847900 | 32800 | 32750 | 32800 | 32700 | 5147 |
| 342 | 20231106 | 131300 | 36422310400 | 32750 | 32750 | 32800 | 32700 | 3749 |
| 343 | 20231106 | 131200 | 36299556000 | 32750 | 32750 | 32800 | 32750 | 2960 |
| 344 | 20231106 | 131100 | 36202568350 | 32750 | 32750 | 32800 | 32700 | 6534 |
| 345 | 20231106 | 131000 | 35988580050 | 32750 | 32700 | 32750 | 32700 | 3288 |
| 346 | 20231106 | 130900 | 35880900800 | 32750 | 32650 | 32750 | 32650 | 27438 |
| 347 | 20231106 | 130800 | 34983579350 | 32700 | 32650 | 32700 | 32600 | 6735 |
| 348 | 20231106 | 130700 | 34763633150 | 32650 | 32650 | 32650 | 32600 | 1347 |
| 349 | 20231106 | 130600 | 34719681350 | 32650 | 32650 | 32650 | 32600 | 1515 |
| 350 | 20231106 | 130500 | 34670228750 | 32650 | 32650 | 32650 | 32600 | 998 |
| 351 | 20231106 | 130400 | 34637662800 | 32600 | 32650 | 32650 | 32600 | 2706 |
| 352 | 20231106 | 130300 | 34549330300 | 32650 | 32650 | 32650 | 32600 | 1565 |
| 353 | 20231106 | 130200 | 34498237350 | 32650 | 32650 | 32650 | 32600 | 1267 |
| 354 | 20231106 | 130100 | 34456880600 | 32650 | 32600 | 32650 | 32600 | 7849 |
| 355 | 20231106 | 130000 | 34200669950 | 32600 | 32600 | 32650 | 32550 | 9354 |
| 356 | 20231106 | 125900 | 33895727000 | 32550 | 32550 | 32600 | 32500 | 2906 |
| 357 | 20231106 | 125800 | 33801139100 | 32550 | 32550 | 32550 | 32500 | 1712 |
| 358 | 20231106 | 125700 | 33745465550 | 32550 | 32550 | 32550 | 32500 | 984 |
| 359 | 20231106 | 125600 | 33713464050 | 32550 | 32550 | 32550 | 32500 | 801 |
| 360 | 20231106 | 125500 | 33687398000 | 32550 | 32550 | 32550 | 32500 | 960 |
| 361 | 20231106 | 125400 | 33656154800 | 32500 | 32550 | 32550 | 32500 | 801 |
| 362 | 20231106 | 125300 | 33630086700 | 32550 | 32550 | 32550 | 32500 | 767 |
| 363 | 20231106 | 125200 | 33605149650 | 32550 | 32550 | 32550 | 32500 | 483 |
| 364 | 20231106 | 125100 | 33589435000 | 32500 | 32500 | 32550 | 32500 | 927 |
| 365 | 20231106 | 125000 | 33559290150 | 32500 | 32500 | 32550 | 32450 | 854 |
| 366 | 20231106 | 124900 | 33531536000 | 32500 | 32500 | 32550 | 32450 | 882 |
| 367 | 20231106 | 124800 | 33502876100 | 32500 | 32500 | 32550 | 32450 | 1484 |
| 368 | 20231106 | 124700 | 33454660100 | 32500 | 32500 | 32550 | 32450 | 5995 |
| 369 | 20231106 | 124600 | 33259822200 | 32500 | 32500 | 32500 | 32450 | 588 |
| 370 | 20231106 | 124500 | 33240717600 | 32500 | 32450 | 32500 | 32450 | 798 |
| 371 | 20231106 | 124400 | 33214803550 | 32500 | 32500 | 32500 | 32450 | 1018 |
| 372 | 20231106 | 124300 | 33181749400 | 32500 | 32500 | 32500 | 32450 | 322 |
| 373 | 20231106 | 124200 | 33171284550 | 32500 | 32500 | 32500 | 32450 | 988 |
| 374 | 20231106 | 124100 | 33139195950 | 32500 | 32500 | 32500 | 32450 | 785 |
| 375 | 20231106 | 124000 | 33113702500 | 32500 | 32450 | 32500 | 32450 | 299 |
| 376 | 20231106 | 123900 | 33103985950 | 32450 | 32500 | 32500 | 32450 | 395 |
| 377 | 20231106 | 123800 | 33091153850 | 32500 | 32500 | 32500 | 32450 | 1158 |
| 378 | 20231106 | 123700 | 33053554200 | 32450 | 32450 | 32500 | 32450 | 810 |
| 379 | 20231106 | 123600 | 33027244000 | 32500 | 32500 | 32500 | 32450 | 1524 |
| 380 | 20231106 | 123500 | 32977746350 | 32500 | 32450 | 32500 | 32450 | 426 |
| 381 | 20231106 | 123400 | 32963909950 | 32500 | 32500 | 32500 | 32450 | 395 |
| 382 | 20231106 | 123300 | 32951075350 | 32500 | 32450 | 32500 | 32400 | 825 |
| 383 | 20231106 | 123200 | 32924304000 | 32450 | 32450 | 32500 | 32400 | 4114 |
| 384 | 20231106 | 123100 | 32790816900 | 32450 | 32450 | 32450 | 32400 | 456 |
| 385 | 20231106 | 123000 | 32776023200 | 32450 | 32400 | 32450 | 32350 | 3299 |
| 386 | 20231106 | 122900 | 32669136850 | 32400 | 32400 | 32400 | 32350 | 1486 |
| 387 | 20231106 | 122800 | 32620995500 | 32400 | 32350 | 32400 | 32350 | 728 |
| 388 | 20231106 | 122700 | 32597425250 | 32400 | 32300 | 32400 | 32300 | 2499 |
| 389 | 20231106 | 122600 | 32516577250 | 32350 | 32350 | 32350 | 32300 | 518 |
| 390 | 20231106 | 122500 | 32499825000 | 32350 | 32350 | 32350 | 32300 | 2290 |
| 391 | 20231106 | 122400 | 32425776100 | 32350 | 32350 | 32350 | 32300 | 423 |
| 392 | 20231106 | 122300 | 32412095700 | 32350 | 32350 | 32350 | 32300 | 979 |
| 393 | 20231106 | 122200 | 32380448350 | 32350 | 32350 | 32350 | 32300 | 724 |
| 394 | 20231106 | 122100 | 32357036450 | 32350 | 32300 | 32350 | 32300 | 423 |
| 395 | 20231106 | 122000 | 32343355300 | 32350 | 32350 | 32350 | 32300 | 845 |
| 396 | 20231106 | 121900 | 32316040900 | 32350 | 32350 | 32350 | 32300 | 1057 |
| 397 | 20231106 | 121800 | 32281886850 | 32350 | 32350 | 32350 | 32300 | 1292 |
| 398 | 20231106 | 121700 | 32240097950 | 32350 | 32350 | 32350 | 32300 | 1887 |
| 399 | 20231106 | 121600 | 32179125950 | 32350 | 32350 | 32350 | 32300 | 2050 |
| 400 | 20231106 | 121500 | 32112884750 | 32350 | 32350 | 32350 | 32300 | 965 |
| 401 | 20231106 | 121400 | 32081694650 | 32300 | 32350 | 32400 | 32300 | 2208 |
| 402 | 20231106 | 121300 | 32010256650 | 32400 | 32400 | 32400 | 32350 | 718 |
| 403 | 20231106 | 121200 | 31987010500 | 32350 | 32450 | 32450 | 32350 | 4713 |
| 404 | 20231106 | 121100 | 31834293700 | 32450 | 32400 | 32450 | 32400 | 1882 |
| 405 | 20231106 | 121000 | 31773271950 | 32450 | 32450 | 32450 | 32400 | 356 |
| 406 | 20231106 | 120900 | 31761723300 | 32450 | 32450 | 32450 | 32400 | 630 |
| 407 | 20231106 | 120800 | 31741292700 | 32450 | 32450 | 32450 | 32400 | 627 |
| 408 | 20231106 | 120700 | 31720957400 | 32450 | 32450 | 32450 | 32400 | 566 |
| 409 | 20231106 | 120600 | 31702602700 | 32450 | 32450 | 32450 | 32400 | 646 |
| 410 | 20231106 | 120500 | 31681657750 | 32450 | 32450 | 32450 | 32400 | 737 |
| 411 | 20231106 | 120400 | 31657747500 | 32400 | 32450 | 32450 | 32400 | 625 |
| 412 | 20231106 | 120300 | 31637480650 | 32450 | 32450 | 32450 | 32400 | 541 |
| 413 | 20231106 | 120200 | 31619928050 | 32450 | 32500 | 32500 | 32400 | 2293 |
| 414 | 20231106 | 120100 | 31545520350 | 32500 | 32500 | 32500 | 32400 | 3321 |
| 415 | 20231106 | 120000 | 31437694400 | 32500 | 32450 | 32500 | 32400 | 2649 |
| 416 | 20231106 | 115900 | 31351694600 | 32450 | 32450 | 32450 | 32400 | 808 |
| 417 | 20231106 | 115800 | 31325477500 | 32450 | 32450 | 32450 | 32400 | 1247 |
| 418 | 20231106 | 115700 | 31285038300 | 32450 | 32450 | 32450 | 32400 | 728 |
| 419 | 20231106 | 115600 | 31261433900 | 32450 | 32450 | 32450 | 32400 | 948 |
| 420 | 20231106 | 115500 | 31230690600 | 32450 | 32450 | 32450 | 32400 | 473 |
| 421 | 20231106 | 115400 | 31215350550 | 32450 | 32450 | 32450 | 32400 | 426 |
| 422 | 20231106 | 115300 | 31201535000 | 32450 | 32400 | 32450 | 32350 | 1178 |
| 423 | 20231106 | 115200 | 31163364550 | 32400 | 32450 | 32450 | 32400 | 943 |
| 424 | 20231106 | 115100 | 31132807600 | 32450 | 32400 | 32450 | 32400 | 809 |
| 425 | 20231106 | 115000 | 31106590700 | 32350 | 32450 | 32450 | 32350 | 1941 |
| 426 | 20231106 | 114900 | 31043699450 | 32450 | 32450 | 32450 | 32400 | 653 |
| 427 | 20231106 | 114800 | 31022522550 | 32450 | 32400 | 32450 | 32400 | 1868 |
| 428 | 20231106 | 114700 | 30961989350 | 32400 | 32400 | 32400 | 32350 | 764 |
| 429 | 20231106 | 114600 | 30937254400 | 32400 | 32400 | 32400 | 32350 | 2573 |
| 430 | 20231106 | 114500 | 30854001650 | 32400 | 32400 | 32450 | 32350 | 1019 |
| 431 | 20231106 | 114400 | 30821008400 | 32400 | 32450 | 32450 | 32350 | 5763 |
| 432 | 20231106 | 114300 | 30634374150 | 32450 | 32450 | 32450 | 32400 | 946 |
| 433 | 20231106 | 114200 | 30603681450 | 32450 | 32400 | 32450 | 32400 | 1123 |
| 434 | 20231106 | 114100 | 30567272500 | 32400 | 32450 | 32450 | 32400 | 1058 |
| 435 | 20231106 | 114000 | 30532977300 | 32450 | 32400 | 32450 | 32350 | 2206 |
| 436 | 20231106 | 113900 | 30461544400 | 32400 | 32450 | 32450 | 32350 | 1434 |
| 437 | 20231106 | 113800 | 30415073050 | 32450 | 32400 | 32450 | 32350 | 2215 |
| 438 | 20231106 | 113700 | 30343296550 | 32400 | 32400 | 32400 | 32350 | 800 |
| 439 | 20231106 | 113600 | 30317386850 | 32400 | 32400 | 32450 | 32350 | 1910 |
| 440 | 20231106 | 113500 | 30255519550 | 32400 | 32450 | 32450 | 32350 | 1270 |
| 441 | 20231106 | 113400 | 30214385700 | 32450 | 32450 | 32450 | 32350 | 1747 |
| 442 | 20231106 | 113300 | 30157765750 | 32450 | 32450 | 32450 | 32350 | 2863 |
| 443 | 20231106 | 113200 | 30064982350 | 32450 | 32550 | 32550 | 32400 | 2016 |
| 444 | 20231106 | 113100 | 29999519350 | 32500 | 32550 | 32550 | 32500 | 2029 |
| 445 | 20231106 | 113000 | 29933542250 | 32600 | 32600 | 32600 | 32550 | 3921 |
| 446 | 20231106 | 112900 | 29805872450 | 32550 | 32600 | 32600 | 32550 | 2145 |
| 447 | 20231106 | 112800 | 29735952700 | 32550 | 32650 | 32650 | 32550 | 1786 |
| 448 | 20231106 | 112700 | 29677712850 | 32600 | 32600 | 32650 | 32600 | 954 |
| 449 | 20231106 | 112600 | 29646580200 | 32650 | 32650 | 32650 | 32550 | 3373 |
| 450 | 20231106 | 112500 | 29536603750 | 32600 | 32650 | 32650 | 32600 | 3442 |
| 451 | 20231106 | 112400 | 29424378750 | 32650 | 32650 | 32650 | 32600 | 2358 |
| 452 | 20231106 | 112300 | 29347469600 | 32600 | 32700 | 32700 | 32600 | 1528 |
| 453 | 20231106 | 112200 | 29297593200 | 32650 | 32700 | 32700 | 32650 | 6744 |
| 454 | 20231106 | 112100 | 29077338650 | 32650 | 32600 | 32700 | 32550 | 18486 |
| 455 | 20231106 | 112000 | 28473883450 | 32600 | 32600 | 32600 | 32550 | 7699 |
| 456 | 20231106 | 111900 | 28222928300 | 32600 | 32550 | 32600 | 32550 | 873 |
| 457 | 20231106 | 111800 | 28194487550 | 32550 | 32600 | 32600 | 32500 | 9970 |
| 458 | 20231106 | 111700 | 27869941600 | 32600 | 32600 | 32600 | 32550 | 4012 |
| 459 | 20231106 | 111600 | 27739189450 | 32600 | 32550 | 32600 | 32500 | 4695 |
| 460 | 20231106 | 111500 | 27586372050 | 32550 | 32550 | 32550 | 32500 | 880 |
| 461 | 20231106 | 111400 | 27557757350 | 32550 | 32600 | 32600 | 32500 | 2343 |
| 462 | 20231106 | 111300 | 27481504250 | 32600 | 32600 | 32600 | 32550 | 1574 |
| 463 | 20231106 | 111200 | 27430239000 | 32550 | 32550 | 32600 | 32500 | 1844 |
| 464 | 20231106 | 111100 | 27370219100 | 32550 | 32550 | 32550 | 32500 | 1800 |
| 465 | 20231106 | 111000 | 27311629700 | 32550 | 32550 | 32550 | 32500 | 1317 |
| 466 | 20231106 | 110900 | 27268790600 | 32550 | 32550 | 32600 | 32500 | 4504 |
| 467 | 20231106 | 110800 | 27122112150 | 32550 | 32650 | 32650 | 32500 | 6123 |
| 468 | 20231106 | 110700 | 26922622000 | 32600 | 32650 | 32650 | 32600 | 3124 |
| 469 | 20231106 | 110600 | 26820706000 | 32650 | 32600 | 32650 | 32550 | 7946 |
| 470 | 20231106 | 110500 | 26561703450 | 32600 | 32550 | 32600 | 32500 | 3082 |
| 471 | 20231106 | 110400 | 26461282750 | 32550 | 32500 | 32550 | 32450 | 7597 |
| 472 | 20231106 | 110300 | 26214358800 | 32500 | 32500 | 32550 | 32450 | 4793 |
| 473 | 20231106 | 110200 | 26058538400 | 32500 | 32500 | 32550 | 32450 | 3876 |
| 474 | 20231106 | 110100 | 25932521150 | 32500 | 32450 | 32500 | 32450 | 2689 |
| 475 | 20231106 | 110000 | 25845172250 | 32450 | 32550 | 32650 | 32450 | 7711 |
| 476 | 20231106 | 105900 | 25594309950 | 32550 | 32700 | 32700 | 32550 | 14249 |
| 477 | 20231106 | 105800 | 25129099450 | 32700 | 32700 | 32700 | 32650 | 6815 |
| 478 | 20231106 | 105700 | 24906282000 | 32650 | 32600 | 32700 | 32600 | 8268 |
| 479 | 20231106 | 105600 | 24636233750 | 32650 | 32600 | 32650 | 32600 | 8371 |
| 480 | 20231106 | 105500 | 24362960600 | 32600 | 32500 | 32650 | 32450 | 26154 |
| 481 | 20231106 | 105400 | 23511373950 | 32500 | 32500 | 32500 | 32450 | 10940 |
| 482 | 20231106 | 105300 | 23155835050 | 32500 | 32500 | 32500 | 32450 | 6578 |
| 483 | 20231106 | 105200 | 22942185350 | 32450 | 32400 | 32500 | 32400 | 3586 |
| 484 | 20231106 | 105100 | 22825817800 | 32400 | 32400 | 32450 | 32350 | 4979 |
| 485 | 20231106 | 105000 | 22664411000 | 32350 | 32350 | 32400 | 32300 | 2095 |
| 486 | 20231106 | 104900 | 22596584200 | 32350 | 32500 | 32500 | 32300 | 6518 |
| 487 | 20231106 | 104800 | 22385206050 | 32500 | 32450 | 32500 | 32400 | 6705 |
| 488 | 20231106 | 104700 | 22167558550 | 32400 | 32450 | 32500 | 32300 | 16951 |
| 489 | 20231106 | 104600 | 21617801650 | 32450 | 32350 | 32450 | 32200 | 36642 |
| 490 | 20231106 | 104500 | 20435161750 | 32350 | 32350 | 32350 | 32300 | 2648 |
| 491 | 20231106 | 104400 | 20349521600 | 32350 | 32350 | 32350 | 32300 | 2906 |
| 492 | 20231106 | 104300 | 20255560300 | 32350 | 32350 | 32350 | 32300 | 5571 |
| 493 | 20231106 | 104200 | 20075429300 | 32350 | 32300 | 32350 | 32250 | 8425 |
| 494 | 20231106 | 104100 | 19803063700 | 32300 | 32350 | 32350 | 32250 | 3770 |
| 495 | 20231106 | 104000 | 19681267700 | 32350 | 32300 | 32350 | 32250 | 5155 |
| 496 | 20231106 | 103900 | 19514726600 | 32300 | 32200 | 32300 | 32150 | 13642 |
| 497 | 20231106 | 103800 | 19074946250 | 32200 | 32200 | 32200 | 32150 | 1732 |
| 498 | 20231106 | 103700 | 19019203550 | 32200 | 32200 | 32200 | 32150 | 1300 |
| 499 | 20231106 | 103600 | 18977354950 | 32200 | 32150 | 32200 | 32100 | 2860 |
| 500 | 20231106 | 103500 | 18885375150 | 32150 | 32200 | 32200 | 32150 | 7121 |
| 501 | 20231106 | 103400 | 18656318350 | 32200 | 32150 | 32200 | 32100 | 6216 |
| 502 | 20231106 | 103300 | 18456465350 | 32150 | 32100 | 32150 | 32100 | 2932 |
| 503 | 20231106 | 103200 | 18362259850 | 32100 | 32100 | 32150 | 32050 | 3266 |
| 504 | 20231106 | 103100 | 18257452850 | 32100 | 32100 | 32100 | 32050 | 1444 |
| 505 | 20231106 | 103000 | 18211107950 | 32100 | 32100 | 32100 | 32050 | 800 |
| 506 | 20231106 | 102900 | 18185428050 | 32100 | 32100 | 32100 | 32050 | 799 |
| 507 | 20231106 | 102800 | 18159782600 | 32100 | 32100 | 32100 | 32050 | 891 |
| 508 | 20231106 | 102700 | 18131207650 | 32100 | 32100 | 32100 | 32050 | 994 |
| 509 | 20231106 | 102600 | 18099309800 | 32100 | 32050 | 32100 | 32000 | 3269 |
| 510 | 20231106 | 102500 | 17994477700 | 32050 | 32050 | 32050 | 32000 | 901 |
| 511 | 20231106 | 102400 | 17965632800 | 32050 | 32000 | 32050 | 31950 | 4457 |
| 512 | 20231106 | 102300 | 17822983300 | 31950 | 32150 | 32150 | 31950 | 8004 |
| 513 | 20231106 | 102200 | 17566231600 | 32150 | 32150 | 32150 | 32100 | 1260 |
| 514 | 20231106 | 102100 | 17525772600 | 32150 | 32150 | 32150 | 32100 | 2163 |
| 515 | 20231106 | 102000 | 17456305300 | 32150 | 32050 | 32150 | 32050 | 6368 |
| 516 | 20231106 | 101900 | 17251909250 | 32000 | 32000 | 32100 | 31950 | 13509 |
| 517 | 20231106 | 101800 | 16819388050 | 31950 | 31900 | 31950 | 31900 | 4506 |
| 518 | 20231106 | 101700 | 16675448050 | 31900 | 31950 | 31950 | 31900 | 3687 |
| 519 | 20231106 | 101600 | 16557814750 | 31950 | 31900 | 31950 | 31850 | 3159 |
| 520 | 20231106 | 101500 | 16457021250 | 31900 | 31850 | 31900 | 31850 | 2155 |
| 521 | 20231106 | 101400 | 16388326400 | 31850 | 31850 | 31900 | 31850 | 1483 |
| 522 | 20231106 | 101300 | 16341068250 | 31850 | 31900 | 31900 | 31850 | 1288 |
| 523 | 20231106 | 101200 | 16300034100 | 31850 | 31900 | 31900 | 31850 | 938 |
| 524 | 20231106 | 101100 | 16270148800 | 31850 | 31900 | 31900 | 31800 | 6160 |
| 525 | 20231106 | 101000 | 16073972750 | 31850 | 31900 | 31900 | 31850 | 911 |
| 526 | 20231106 | 100900 | 16044930700 | 31900 | 31950 | 31950 | 31850 | 5224 |
| 527 | 20231106 | 100800 | 15878413850 | 31900 | 31900 | 31950 | 31900 | 3308 |
| 528 | 20231106 | 100700 | 15772837650 | 31950 | 31950 | 31950 | 31900 | 2012 |
| 529 | 20231106 | 100600 | 15708638750 | 31950 | 31900 | 31950 | 31900 | 899 |
| 530 | 20231106 | 100500 | 15679917250 | 31950 | 31850 | 31950 | 31850 | 3202 |
| 531 | 20231106 | 100400 | 15577783300 | 31850 | 31900 | 31900 | 31850 | 226 |
| 532 | 20231106 | 100300 | 15570581100 | 31850 | 32000 | 32000 | 31800 | 4334 |
| 533 | 20231106 | 100200 | 15432438100 | 32000 | 32000 | 32000 | 31950 | 2207 |
| 534 | 20231106 | 100100 | 15361914250 | 31950 | 31950 | 32000 | 31900 | 3354 |
| 535 | 20231106 | 100000 | 15254757350 | 31900 | 31900 | 31950 | 31900 | 426 |
| 536 | 20231106 | 095900 | 15241162150 | 31900 | 31850 | 31950 | 31850 | 1716 |
| 537 | 20231106 | 095800 | 15186392900 | 31850 | 31900 | 31950 | 31750 | 11786 |
| 538 | 20231106 | 095700 | 14811089900 | 31900 | 31900 | 31950 | 31900 | 2433 |
| 539 | 20231106 | 095600 | 14733463400 | 31950 | 31900 | 31950 | 31850 | 4932 |
| 540 | 20231106 | 095500 | 14576155850 | 31900 | 31850 | 31900 | 31850 | 1471 |
| 541 | 20231106 | 095400 | 14529296950 | 31850 | 31850 | 31900 | 31850 | 1674 |
| 542 | 20231106 | 095300 | 14475918350 | 31850 | 31850 | 31900 | 31850 | 706 |
| 543 | 20231106 | 095200 | 14453408400 | 31850 | 31850 | 31900 | 31850 | 2065 |
| 544 | 20231106 | 095100 | 14387596450 | 31900 | 31950 | 31950 | 31850 | 2540 |
| 545 | 20231106 | 095000 | 14306642750 | 31950 | 31950 | 32000 | 31900 | 2097 |
| 546 | 20231106 | 094900 | 14239627000 | 31950 | 32000 | 32000 | 31900 | 1914 |
| 547 | 20231106 | 094800 | 14178499250 | 32000 | 31950 | 32000 | 31900 | 3107 |
| 548 | 20231106 | 094700 | 14079224450 | 31950 | 31900 | 31950 | 31850 | 828 |
| 549 | 20231106 | 094600 | 14052806250 | 31850 | 31800 | 31900 | 31800 | 1199 |
| 550 | 20231106 | 094500 | 14014600400 | 31850 | 31850 | 31900 | 31850 | 5374 |
| 551 | 20231106 | 094400 | 13843325800 | 31900 | 31850 | 31900 | 31850 | 887 |
| 552 | 20231106 | 094300 | 13815067600 | 31850 | 31900 | 31900 | 31850 | 2184 |
| 553 | 20231106 | 094200 | 13745497800 | 31850 | 31850 | 31900 | 31850 | 1985 |
| 554 | 20231106 | 094100 | 13682257900 | 31900 | 31850 | 31900 | 31800 | 1738 |
| 555 | 20231106 | 094000 | 13626896400 | 31900 | 31900 | 31900 | 31850 | 1677 |
| 556 | 20231106 | 093900 | 13573440050 | 31850 | 31900 | 31950 | 31850 | 3133 |
| 557 | 20231106 | 093800 | 13473501250 | 31900 | 31900 | 31900 | 31850 | 1145 |
| 558 | 20231106 | 093700 | 13436990400 | 31900 | 31900 | 31950 | 31900 | 2192 |
| 559 | 20231106 | 093600 | 13367043200 | 31950 | 31950 | 32000 | 31900 | 4561 |
| 560 | 20231106 | 093500 | 13221344550 | 31950 | 31900 | 32100 | 31900 | 15391 |
| 561 | 20231106 | 093400 | 12728891650 | 31950 | 31750 | 32000 | 31750 | 13189 |
| 562 | 20231106 | 093300 | 12308087750 | 31750 | 31700 | 31800 | 31650 | 4220 |
| 563 | 20231106 | 093200 | 12174222250 | 31700 | 31700 | 31750 | 31700 | 1295 |
| 564 | 20231106 | 093100 | 12133144300 | 31700 | 31750 | 31750 | 31650 | 3267 |
| 565 | 20231106 | 093000 | 12029621350 | 31750 | 31700 | 31750 | 31700 | 1234 |
| 566 | 20231106 | 092900 | 11990480300 | 31750 | 31800 | 31800 | 31700 | 654 |
| 567 | 20231106 | 092800 | 11969730350 | 31800 | 31650 | 31800 | 31650 | 4331 |
| 568 | 20231106 | 092700 | 11832476050 | 31700 | 31700 | 31800 | 31650 | 2826 |
| 569 | 20231106 | 092600 | 11742865300 | 31700 | 31800 | 31850 | 31650 | 4462 |
| 570 | 20231106 | 092500 | 11601229850 | 31850 | 31750 | 31850 | 31750 | 4600 |
| 571 | 20231106 | 092400 | 11454947150 | 31800 | 31800 | 31800 | 31750 | 1548 |
| 572 | 20231106 | 092300 | 11405721550 | 31800 | 31850 | 31850 | 31750 | 1348 |
| 573 | 20231106 | 092200 | 11362901800 | 31800 | 31800 | 31800 | 31750 | 2400 |
| 574 | 20231106 | 092100 | 11286621750 | 31850 | 31700 | 31850 | 31700 | 8270 |
| 575 | 20231106 | 092000 | 11023705700 | 31700 | 31700 | 31750 | 31700 | 1278 |
| 576 | 20231106 | 091900 | 10983174200 | 31700 | 31600 | 31800 | 31550 | 6429 |
| 577 | 20231106 | 091800 | 10779436550 | 31550 | 31550 | 31600 | 31500 | 7870 |
| 578 | 20231106 | 091700 | 10531315900 | 31550 | 31600 | 31650 | 31550 | 4026 |
| 579 | 20231106 | 091600 | 10404205500 | 31600 | 31650 | 31650 | 31500 | 8339 |
| 580 | 20231106 | 091500 | 10140891900 | 31650 | 31650 | 31700 | 31650 | 2379 |
| 581 | 20231106 | 091400 | 10065549900 | 31650 | 31600 | 31650 | 31550 | 3360 |
| 582 | 20231106 | 091300 | 9959435450 | 31700 | 31650 | 31750 | 31500 | 11699 |
| 583 | 20231106 | 091200 | 9589823100 | 31700 | 31750 | 31800 | 31600 | 6588 |
| 584 | 20231106 | 091100 | 9381035800 | 31750 | 31800 | 31850 | 31700 | 11241 |
| 585 | 20231106 | 091000 | 9023812250 | 31800 | 31700 | 31850 | 31700 | 4827 |
| 586 | 20231106 | 090900 | 8870441650 | 31700 | 31600 | 31850 | 31550 | 8889 |
| 587 | 20231106 | 090800 | 8588591900 | 31600 | 31900 | 32000 | 31550 | 29190 |
| 588 | 20231106 | 090700 | 7661272250 | 31950 | 32050 | 32150 | 31900 | 18298 |
| 589 | 20231106 | 090600 | 7075766000 | 32050 | 32250 | 32300 | 32000 | 15845 |
| 590 | 20231106 | 090500 | 6566463400 | 32300 | 32300 | 32350 | 32200 | 13746 |
| 591 | 20231106 | 090400 | 6122785100 | 32300 | 32550 | 32650 | 32300 | 12784 |
| 592 | 20231106 | 090300 | 5707959750 | 32600 | 32300 | 32700 | 32300 | 42895 |
| 593 | 20231106 | 090200 | 4313627350 | 32300 | 32150 | 32400 | 32150 | 39637 |
| 594 | 20231106 | 090100 | 3033271900 | 32150 | 32000 | 32150 | 31900 | 37854 |
| 595 | 20231106 | 090000 | 1820759300 | 32050 | 32000 | 32100 | 31850 | 56909 |