32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 54739 |
| 3 | 20231106 | 184000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20231106 | 183900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20231106 | 183800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20231106 | 183700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20231106 | 183600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20231106 | 183500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20231106 | 183400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20231106 | 183300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20231106 | 183200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20231106 | 183100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20231106 | 183000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20231106 | 182900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20231106 | 182800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20231106 | 182700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20231106 | 182600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20231106 | 182500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20231106 | 182400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20231106 | 182300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20231106 | 182200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20231106 | 182100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20231106 | 182000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20231106 | 181900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20231106 | 181800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20231106 | 181700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20231106 | 181600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20231106 | 181500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20231106 | 181400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20231106 | 181300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20231106 | 181200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20231106 | 181100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 54739 |
| 33 | 20231106 | 181000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20231106 | 180900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20231106 | 180800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20231106 | 180700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20231106 | 180600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20231106 | 180500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20231106 | 180400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20231106 | 180300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20231106 | 180200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20231106 | 180100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20231106 | 180000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20231106 | 175900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20231106 | 175800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20231106 | 175700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20231106 | 175600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20231106 | 175500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20231106 | 175400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20231106 | 175300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20231106 | 175200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20231106 | 175100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20231106 | 175000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20231106 | 174900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20231106 | 174800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20231106 | 174700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20231106 | 174600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20231106 | 174500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20231106 | 174400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20231106 | 174300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20231106 | 174200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20231106 | 174100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 54739 |
| 63 | 20231106 | 174000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20231106 | 173900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20231106 | 173800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20231106 | 173700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20231106 | 173600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20231106 | 173500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20231106 | 173400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20231106 | 173300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20231106 | 173200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20231106 | 173100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20231106 | 173000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20231106 | 172900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20231106 | 172800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20231106 | 172700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20231106 | 172600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20231106 | 172500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20231106 | 172400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20231106 | 172300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20231106 | 172200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20231106 | 172100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20231106 | 172000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20231106 | 171900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20231106 | 171800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20231106 | 171700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20231106 | 171600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20231106 | 171500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20231106 | 171400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20231106 | 171300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20231106 | 171200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20231106 | 171100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 54739 |
| 93 | 20231106 | 171000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20231106 | 170900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20231106 | 170800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20231106 | 170700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20231106 | 170600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20231106 | 170500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20231106 | 170400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20231106 | 170300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20231106 | 170200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20231106 | 170100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20231106 | 170000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20231106 | 165900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20231106 | 165800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20231106 | 165700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20231106 | 165600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20231106 | 165500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20231106 | 165400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20231106 | 165300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20231106 | 165200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20231106 | 165100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20231106 | 165000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20231106 | 164900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20231106 | 164800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20231106 | 164700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20231106 | 164600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20231106 | 164500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20231106 | 164400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20231106 | 164300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20231106 | 164200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20231106 | 164100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 54739 |
| 123 | 20231106 | 164000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20231106 | 163900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20231106 | 163800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20231106 | 163700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20231106 | 163600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20231106 | 163500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20231106 | 163400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20231106 | 163300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20231106 | 163200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20231106 | 163100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20231106 | 163000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20231106 | 162900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20231106 | 162800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20231106 | 162700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20231106 | 162600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20231106 | 162500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20231106 | 162400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20231106 | 162300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20231106 | 162200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20231106 | 162100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20231106 | 162000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20231106 | 161900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20231106 | 161800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20231106 | 161700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20231106 | 161600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20231106 | 161500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20231106 | 161400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20231106 | 161300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20231106 | 161200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20231106 | 161100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 54739 |
| 153 | 20231106 | 161000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20231106 | 160900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20231106 | 160800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20231106 | 160700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20231106 | 160600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20231106 | 160500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20231106 | 160400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20231106 | 160300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20231106 | 160200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20231106 | 160100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20231106 | 160000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20231106 | 155900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20231106 | 155800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20231106 | 155700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20231106 | 155600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20231106 | 155500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20231106 | 155400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20231106 | 155300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20231106 | 155200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20231106 | 155100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20231106 | 155000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20231106 | 154900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20231106 | 154800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20231106 | 154700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20231106 | 154600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20231106 | 154500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20231106 | 154400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20231106 | 154300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20231106 | 154200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20231106 | 154100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 54739 |
| 183 | 20231106 | 154000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20231106 | 153900 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20231106 | 153800 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20231106 | 153700 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20231106 | 153600 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20231106 | 153500 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20231106 | 153400 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20231106 | 153300 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20231106 | 153200 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20231106 | 153100 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20231106 | 153000 | 17998001300 | 34300 | 34300 | 34300 | 34300 | 54739 |
| 194 | 20231106 | 152900 | 16120453600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231106 | 152800 | 16120453600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231106 | 152700 | 16120453600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231106 | 152600 | 16120453600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231106 | 152500 | 16120453600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231106 | 152400 | 16120453600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231106 | 152300 | 16120453600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231106 | 152200 | 16120453600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231106 | 152100 | 16120453600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20231106 | 152000 | 16120453600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20231106 | 151900 | 16120453600 | 34000 | 33950 | 34000 | 33950 | 2396 |
| 205 | 20231106 | 151800 | 16039053200 | 33950 | 33900 | 33950 | 33750 | 3983 |
| 206 | 20231106 | 151700 | 15904012800 | 33850 | 33900 | 33900 | 33850 | 742 |
| 207 | 20231106 | 151600 | 15878870400 | 33850 | 33900 | 33950 | 33850 | 2882 |
| 208 | 20231106 | 151500 | 15781171500 | 33950 | 33900 | 33950 | 33900 | 1000 |
| 209 | 20231106 | 151400 | 15747261800 | 33950 | 33900 | 33950 | 33900 | 617 |
| 210 | 20231106 | 151300 | 15726336100 | 33900 | 33900 | 33950 | 33850 | 3647 |
| 211 | 20231106 | 151200 | 15602720800 | 33850 | 33850 | 33900 | 33850 | 773 |
| 212 | 20231106 | 151100 | 15576543150 | 33850 | 33850 | 33900 | 33800 | 1299 |
| 213 | 20231106 | 151000 | 15532565200 | 33850 | 33850 | 33900 | 33800 | 1842 |
| 214 | 20231106 | 150900 | 15470204900 | 33850 | 33900 | 33900 | 33850 | 673 |
| 215 | 20231106 | 150800 | 15447416100 | 33850 | 33850 | 33900 | 33800 | 1121 |
| 216 | 20231106 | 150700 | 15409475050 | 33850 | 33800 | 33900 | 33750 | 1565 |
| 217 | 20231106 | 150600 | 15356547000 | 33800 | 33900 | 33900 | 33800 | 1937 |
| 218 | 20231106 | 150500 | 15291027800 | 33850 | 33800 | 33850 | 33800 | 1802 |
| 219 | 20231106 | 150400 | 15230073800 | 33850 | 33850 | 33900 | 33750 | 2511 |
| 220 | 20231106 | 150300 | 15145123200 | 33750 | 33800 | 33900 | 33750 | 6005 |
| 221 | 20231106 | 150200 | 14942014100 | 33800 | 33800 | 33850 | 33800 | 1087 |
| 222 | 20231106 | 150100 | 14905261850 | 33800 | 33800 | 33850 | 33800 | 1454 |
| 223 | 20231106 | 150000 | 14856108900 | 33800 | 33800 | 33850 | 33800 | 1275 |
| 224 | 20231106 | 145900 | 14812992800 | 33800 | 33800 | 33850 | 33800 | 1369 |
| 225 | 20231106 | 145800 | 14766679300 | 33800 | 33800 | 33850 | 33800 | 1157 |
| 226 | 20231106 | 145700 | 14727559550 | 33800 | 33800 | 33850 | 33800 | 653 |
| 227 | 20231106 | 145600 | 14705479700 | 33800 | 33800 | 33850 | 33750 | 1023 |
| 228 | 20231106 | 145500 | 14670908300 | 33850 | 33800 | 33850 | 33750 | 2539 |
| 229 | 20231106 | 145400 | 14585118150 | 33800 | 33750 | 33800 | 33750 | 1548 |
| 230 | 20231106 | 145300 | 14532861600 | 33750 | 33750 | 33850 | 33750 | 9510 |
| 231 | 20231106 | 145200 | 14211417000 | 33750 | 33750 | 33800 | 33750 | 619 |
| 232 | 20231106 | 145100 | 14190518250 | 33800 | 33750 | 33800 | 33750 | 1124 |
| 233 | 20231106 | 145000 | 14152570350 | 33750 | 33750 | 33800 | 33750 | 1049 |
| 234 | 20231106 | 144900 | 14117159300 | 33750 | 33750 | 33800 | 33750 | 979 |
| 235 | 20231106 | 144800 | 14084106750 | 33800 | 33700 | 33800 | 33700 | 2391 |
| 236 | 20231106 | 144700 | 14003398400 | 33700 | 33700 | 33750 | 33700 | 1332 |
| 237 | 20231106 | 144600 | 13958495250 | 33700 | 33700 | 33750 | 33700 | 1044 |
| 238 | 20231106 | 144500 | 13923304850 | 33700 | 33700 | 33750 | 33700 | 698 |
| 239 | 20231106 | 144400 | 13899770700 | 33750 | 33750 | 33750 | 33700 | 1539 |
| 240 | 20231106 | 144300 | 13847898550 | 33700 | 33700 | 33750 | 33700 | 1439 |
| 241 | 20231106 | 144200 | 13799390500 | 33750 | 33750 | 33750 | 33650 | 648 |
| 242 | 20231106 | 144100 | 13777555400 | 33700 | 33750 | 33750 | 33700 | 828 |
| 243 | 20231106 | 144000 | 13749646550 | 33700 | 33700 | 33750 | 33650 | 2335 |
| 244 | 20231106 | 143900 | 13670989000 | 33700 | 33700 | 33750 | 33700 | 1120 |
| 245 | 20231106 | 143800 | 13633232150 | 33700 | 33700 | 33750 | 33700 | 763 |
| 246 | 20231106 | 143700 | 13607511550 | 33700 | 33650 | 33750 | 33650 | 1633 |
| 247 | 20231106 | 143600 | 13552505750 | 33650 | 33700 | 33750 | 33650 | 786 |
| 248 | 20231106 | 143500 | 13526045750 | 33700 | 33700 | 33750 | 33650 | 1560 |
| 249 | 20231106 | 143400 | 13473471050 | 33700 | 33700 | 33750 | 33650 | 986 |
| 250 | 20231106 | 143300 | 13440235300 | 33650 | 33750 | 33750 | 33650 | 1252 |
| 251 | 20231106 | 143200 | 13398055750 | 33700 | 33650 | 33750 | 33650 | 1325 |
| 252 | 20231106 | 143100 | 13353426300 | 33650 | 33700 | 33700 | 33650 | 419 |
| 253 | 20231106 | 143000 | 13339317550 | 33700 | 33650 | 33700 | 33650 | 1615 |
| 254 | 20231106 | 142900 | 13284931200 | 33700 | 33700 | 33750 | 33650 | 1312 |
| 255 | 20231106 | 142800 | 13240747600 | 33750 | 33700 | 33750 | 33700 | 2800 |
| 256 | 20231106 | 142700 | 13146369900 | 33700 | 33700 | 33750 | 33700 | 774 |
| 257 | 20231106 | 142600 | 13120277750 | 33750 | 33700 | 33750 | 33700 | 1102 |
| 258 | 20231106 | 142500 | 13083128200 | 33700 | 33700 | 33750 | 33700 | 1124 |
| 259 | 20231106 | 142400 | 13045237100 | 33700 | 33750 | 33800 | 33700 | 1269 |
| 260 | 20231106 | 142300 | 13002405300 | 33750 | 33750 | 33800 | 33750 | 2089 |
| 261 | 20231106 | 142200 | 12931888300 | 33800 | 33850 | 33850 | 33750 | 1215 |
| 262 | 20231106 | 142100 | 12890812250 | 33800 | 33800 | 33800 | 33750 | 773 |
| 263 | 20231106 | 142000 | 12864704000 | 33800 | 33750 | 33850 | 33750 | 1353 |
| 264 | 20231106 | 141900 | 12818988400 | 33800 | 33800 | 33850 | 33750 | 748 |
| 265 | 20231106 | 141800 | 12793719700 | 33800 | 33800 | 33850 | 33750 | 863 |
| 266 | 20231106 | 141700 | 12764545400 | 33850 | 33850 | 33850 | 33750 | 947 |
| 267 | 20231106 | 141600 | 12732529100 | 33800 | 33800 | 33850 | 33800 | 1197 |
| 268 | 20231106 | 141500 | 12692056400 | 33800 | 33800 | 33850 | 33800 | 925 |
| 269 | 20231106 | 141400 | 12660780200 | 33800 | 33800 | 33850 | 33800 | 1044 |
| 270 | 20231106 | 141300 | 12625480100 | 33800 | 33800 | 33850 | 33800 | 976 |
| 271 | 20231106 | 141200 | 12592473250 | 33800 | 33850 | 33850 | 33800 | 958 |
| 272 | 20231106 | 141100 | 12560079250 | 33850 | 33850 | 33850 | 33750 | 1298 |
| 273 | 20231106 | 141000 | 12516188450 | 33800 | 33800 | 33850 | 33750 | 867 |
| 274 | 20231106 | 140900 | 12486882050 | 33850 | 33800 | 33850 | 33800 | 1437 |
| 275 | 20231106 | 140800 | 12438299050 | 33800 | 33850 | 33850 | 33800 | 347 |
| 276 | 20231106 | 140700 | 12426562650 | 33800 | 33800 | 33850 | 33800 | 991 |
| 277 | 20231106 | 140600 | 12393053450 | 33800 | 33850 | 33900 | 33800 | 711 |
| 278 | 20231106 | 140500 | 12369014400 | 33850 | 33850 | 33900 | 33800 | 1049 |
| 279 | 20231106 | 140400 | 12333495500 | 33900 | 33850 | 33900 | 33800 | 1214 |
| 280 | 20231106 | 140300 | 12292426850 | 33850 | 33850 | 33900 | 33850 | 814 |
| 281 | 20231106 | 140200 | 12264859600 | 33850 | 33900 | 33950 | 33850 | 1099 |
| 282 | 20231106 | 140100 | 12227637850 | 33900 | 33900 | 33950 | 33900 | 756 |
| 283 | 20231106 | 140000 | 12202004300 | 33950 | 33950 | 33950 | 33900 | 1035 |
| 284 | 20231106 | 135900 | 12166917000 | 33950 | 33950 | 33950 | 33900 | 761 |
| 285 | 20231106 | 135800 | 12141113000 | 33900 | 33850 | 33950 | 33850 | 1328 |
| 286 | 20231106 | 135700 | 12096093650 | 33850 | 33900 | 33900 | 33850 | 1434 |
| 287 | 20231106 | 135600 | 12047540750 | 33900 | 33850 | 33900 | 33800 | 624 |
| 288 | 20231106 | 135500 | 12026418300 | 33850 | 33900 | 33900 | 33800 | 2102 |
| 289 | 20231106 | 135400 | 11955225050 | 33900 | 33900 | 33950 | 33900 | 889 |
| 290 | 20231106 | 135300 | 11925087550 | 33950 | 33900 | 33950 | 33850 | 1919 |
| 291 | 20231106 | 135200 | 11860058150 | 33950 | 33900 | 33950 | 33850 | 825 |
| 292 | 20231106 | 135100 | 11832107700 | 33800 | 33950 | 33950 | 33800 | 938 |
| 293 | 20231106 | 135000 | 11800334300 | 33900 | 33900 | 33950 | 33850 | 872 |
| 294 | 20231106 | 134900 | 11770793500 | 33900 | 33900 | 33950 | 33850 | 706 |
| 295 | 20231106 | 134800 | 11746865850 | 33850 | 33850 | 33900 | 33800 | 2622 |
| 296 | 20231106 | 134700 | 11658072400 | 33850 | 33850 | 33900 | 33850 | 468 |
| 297 | 20231106 | 134600 | 11642220350 | 33850 | 33900 | 33950 | 33850 | 882 |
| 298 | 20231106 | 134500 | 11612340700 | 33900 | 33900 | 33950 | 33900 | 1308 |
| 299 | 20231106 | 134400 | 11567998150 | 33950 | 34000 | 34000 | 33900 | 1448 |
| 300 | 20231106 | 134300 | 11518846250 | 33950 | 33950 | 34000 | 33900 | 887 |
| 301 | 20231106 | 134200 | 11488732450 | 34000 | 33950 | 34000 | 33900 | 1833 |
| 302 | 20231106 | 134100 | 11426524800 | 33900 | 33950 | 33950 | 33850 | 1172 |
| 303 | 20231106 | 134000 | 11386819750 | 33950 | 33900 | 33950 | 33850 | 610 |
| 304 | 20231106 | 133900 | 11366147050 | 33900 | 33900 | 33950 | 33850 | 1151 |
| 305 | 20231106 | 133800 | 11327140750 | 33950 | 33900 | 33950 | 33850 | 779 |
| 306 | 20231106 | 133700 | 11300736000 | 33900 | 33900 | 33950 | 33900 | 800 |
| 307 | 20231106 | 133600 | 11273615300 | 33900 | 33900 | 33950 | 33900 | 820 |
| 308 | 20231106 | 133500 | 11245812300 | 33900 | 33950 | 33950 | 33900 | 628 |
| 309 | 20231106 | 133400 | 11224521000 | 33950 | 33900 | 33950 | 33900 | 1120 |
| 310 | 20231106 | 133300 | 11186542250 | 33900 | 33950 | 33950 | 33900 | 586 |
| 311 | 20231106 | 133200 | 11166675700 | 33950 | 33900 | 33950 | 33900 | 886 |
| 312 | 20231106 | 133100 | 11136635550 | 33950 | 33950 | 33950 | 33900 | 825 |
| 313 | 20231106 | 133000 | 11108661500 | 33900 | 33900 | 33950 | 33800 | 1160 |
| 314 | 20231106 | 132900 | 11069357100 | 33950 | 33900 | 33950 | 33800 | 943 |
| 315 | 20231106 | 132800 | 11037398400 | 33900 | 33900 | 33950 | 33850 | 1179 |
| 316 | 20231106 | 132700 | 10997457700 | 33950 | 33950 | 33950 | 33850 | 974 |
| 317 | 20231106 | 132600 | 10964470250 | 33900 | 33900 | 33950 | 33900 | 161 |
| 318 | 20231106 | 132500 | 10959012250 | 33900 | 33950 | 33950 | 33900 | 901 |
| 319 | 20231106 | 132400 | 10928462950 | 33900 | 33850 | 33950 | 33850 | 704 |
| 320 | 20231106 | 132300 | 10904596600 | 33850 | 33900 | 33950 | 33800 | 871 |
| 321 | 20231106 | 132200 | 10875084700 | 33900 | 33800 | 33950 | 33800 | 2948 |
| 322 | 20231106 | 132100 | 10775248750 | 33800 | 33900 | 33900 | 33800 | 1607 |
| 323 | 20231106 | 132000 | 10720832250 | 33950 | 33850 | 33950 | 33850 | 2092 |
| 324 | 20231106 | 131900 | 10649929650 | 33900 | 33900 | 33900 | 33800 | 500 |
| 325 | 20231106 | 131800 | 10633008100 | 33850 | 33850 | 33900 | 33800 | 704 |
| 326 | 20231106 | 131700 | 10609190250 | 33850 | 33850 | 33900 | 33800 | 919 |
| 327 | 20231106 | 131600 | 10578097450 | 33850 | 33900 | 33900 | 33800 | 976 |
| 328 | 20231106 | 131500 | 10545061550 | 33850 | 33900 | 33950 | 33850 | 823 |
| 329 | 20231106 | 131400 | 10517169900 | 33900 | 33850 | 33950 | 33850 | 985 |
| 330 | 20231106 | 131300 | 10483786800 | 33900 | 33900 | 33950 | 33800 | 1868 |
| 331 | 20231106 | 131200 | 10420500300 | 33850 | 33850 | 33900 | 33850 | 729 |
| 332 | 20231106 | 131100 | 10395802200 | 33850 | 33850 | 33950 | 33800 | 1546 |
| 333 | 20231106 | 131000 | 10343447450 | 33850 | 33850 | 33900 | 33850 | 756 |
| 334 | 20231106 | 130900 | 10317856700 | 33850 | 33850 | 33950 | 33850 | 972 |
| 335 | 20231106 | 130800 | 10284946050 | 33850 | 33900 | 33950 | 33850 | 609 |
| 336 | 20231106 | 130700 | 10264316800 | 33900 | 33950 | 34000 | 33850 | 3051 |
| 337 | 20231106 | 130600 | 10160822750 | 34000 | 33900 | 34000 | 33900 | 8971 |
| 338 | 20231106 | 130500 | 9856021500 | 33950 | 33900 | 33950 | 33900 | 681 |
| 339 | 20231106 | 130400 | 9832934900 | 33950 | 33900 | 33950 | 33900 | 520 |
| 340 | 20231106 | 130300 | 9815306750 | 33900 | 33900 | 33950 | 33850 | 1134 |
| 341 | 20231106 | 130200 | 9776871750 | 33900 | 33900 | 33950 | 33800 | 964 |
| 342 | 20231106 | 130100 | 9744211050 | 33900 | 33900 | 33950 | 33850 | 991 |
| 343 | 20231106 | 130000 | 9710616600 | 33900 | 33900 | 33950 | 33800 | 1564 |
| 344 | 20231106 | 125900 | 9657679350 | 33950 | 33900 | 33950 | 33850 | 899 |
| 345 | 20231106 | 125800 | 9627194900 | 33900 | 33900 | 33950 | 33900 | 492 |
| 346 | 20231106 | 125700 | 9610512450 | 33900 | 33850 | 33950 | 33850 | 1525 |
| 347 | 20231106 | 125600 | 9558820250 | 33850 | 33850 | 33900 | 33800 | 701 |
| 348 | 20231106 | 125500 | 9535098500 | 33900 | 33900 | 33900 | 33850 | 1052 |
| 349 | 20231106 | 125400 | 9499476250 | 33900 | 33850 | 33900 | 33850 | 924 |
| 350 | 20231106 | 125300 | 9468188200 | 33900 | 33900 | 33900 | 33850 | 587 |
| 351 | 20231106 | 125200 | 9448299750 | 33900 | 33900 | 33950 | 33900 | 2077 |
| 352 | 20231106 | 125100 | 9377885600 | 33900 | 33900 | 33950 | 33900 | 557 |
| 353 | 20231106 | 125000 | 9358998300 | 33900 | 33950 | 33950 | 33900 | 1042 |
| 354 | 20231106 | 124900 | 9323662550 | 33900 | 33900 | 33950 | 33900 | 527 |
| 355 | 20231106 | 124800 | 9305792800 | 33900 | 33950 | 33950 | 33900 | 1175 |
| 356 | 20231106 | 124700 | 9265947150 | 33950 | 33950 | 33950 | 33900 | 979 |
| 357 | 20231106 | 124600 | 9232749750 | 33900 | 33900 | 33950 | 33900 | 673 |
| 358 | 20231106 | 124500 | 9209931300 | 33900 | 33900 | 33950 | 33900 | 1096 |
| 359 | 20231106 | 124400 | 9172773200 | 33950 | 33950 | 33950 | 33900 | 851 |
| 360 | 20231106 | 124300 | 9143910000 | 33950 | 33950 | 34000 | 33900 | 1661 |
| 361 | 20231106 | 124200 | 9087519900 | 34000 | 33950 | 34000 | 33950 | 587 |
| 362 | 20231106 | 124100 | 9067587500 | 34000 | 33950 | 34000 | 33950 | 419 |
| 363 | 20231106 | 124000 | 9053354550 | 34000 | 33950 | 34000 | 33950 | 927 |
| 364 | 20231106 | 123900 | 9021879350 | 34000 | 34000 | 34000 | 33950 | 351 |
| 365 | 20231106 | 123800 | 9009957950 | 33950 | 33950 | 34000 | 33950 | 663 |
| 366 | 20231106 | 123700 | 8987442000 | 33950 | 33950 | 34000 | 33950 | 374 |
| 367 | 20231106 | 123600 | 8974740400 | 33950 | 33950 | 34000 | 33950 | 491 |
| 368 | 20231106 | 123500 | 8958067300 | 34000 | 34000 | 34000 | 33950 | 1205 |
| 369 | 20231106 | 123400 | 8917121050 | 34000 | 33950 | 34000 | 33950 | 427 |
| 370 | 20231106 | 123300 | 8902620750 | 34000 | 33950 | 34000 | 33950 | 838 |
| 371 | 20231106 | 123200 | 8874166550 | 34000 | 33950 | 34000 | 33950 | 236 |
| 372 | 20231106 | 123100 | 8866146650 | 33950 | 34000 | 34000 | 33950 | 1132 |
| 373 | 20231106 | 123000 | 8827710350 | 33950 | 34000 | 34000 | 33950 | 237 |
| 374 | 20231106 | 122900 | 8819660350 | 34000 | 34000 | 34000 | 33950 | 463 |
| 375 | 20231106 | 122800 | 8803930200 | 33950 | 33950 | 34000 | 33950 | 441 |
| 376 | 20231106 | 122700 | 8788954350 | 34000 | 34000 | 34000 | 33950 | 419 |
| 377 | 20231106 | 122600 | 8774724350 | 34000 | 33950 | 34000 | 33950 | 616 |
| 378 | 20231106 | 122500 | 8753803800 | 34000 | 34000 | 34000 | 33950 | 334 |
| 379 | 20231106 | 122400 | 8742460500 | 34000 | 34000 | 34000 | 33950 | 4222 |
| 380 | 20231106 | 122300 | 8598931800 | 34000 | 34000 | 34000 | 33950 | 6643 |
| 381 | 20231106 | 122200 | 8373071350 | 34000 | 33950 | 34000 | 33950 | 383 |
| 382 | 20231106 | 122100 | 8360063250 | 34000 | 33950 | 34000 | 33950 | 605 |
| 383 | 20231106 | 122000 | 8339519050 | 34000 | 34000 | 34000 | 33950 | 148 |
| 384 | 20231106 | 121900 | 8334487150 | 34000 | 34000 | 34000 | 33950 | 574 |
| 385 | 20231106 | 121800 | 8314984450 | 33950 | 34000 | 34000 | 33950 | 531 |
| 386 | 20231106 | 121700 | 8296953200 | 34000 | 33950 | 34000 | 33950 | 404 |
| 387 | 20231106 | 121600 | 8283228700 | 33950 | 33950 | 34000 | 33950 | 649 |
| 388 | 20231106 | 121500 | 8261191300 | 34000 | 33950 | 34000 | 33900 | 777 |
| 389 | 20231106 | 121400 | 8234820100 | 33900 | 33950 | 33950 | 33900 | 549 |
| 390 | 20231106 | 121300 | 8216196900 | 33950 | 34000 | 34000 | 33900 | 953 |
| 391 | 20231106 | 121200 | 8183861350 | 34000 | 33950 | 34000 | 33950 | 351 |
| 392 | 20231106 | 121100 | 8171939300 | 34000 | 33950 | 34000 | 33900 | 1039 |
| 393 | 20231106 | 121000 | 8136678050 | 33950 | 33950 | 33950 | 33950 | 89 |
| 394 | 20231106 | 120900 | 8133656500 | 33950 | 33900 | 33950 | 33900 | 715 |
| 395 | 20231106 | 120800 | 8109414000 | 33950 | 33950 | 33950 | 33950 | 247 |
| 396 | 20231106 | 120700 | 8101028350 | 33950 | 34000 | 34000 | 33900 | 599 |
| 397 | 20231106 | 120600 | 8080705700 | 33950 | 34000 | 34000 | 33950 | 969 |
| 398 | 20231106 | 120500 | 8047804000 | 34000 | 34000 | 34000 | 33950 | 488 |
| 399 | 20231106 | 120400 | 8031226100 | 34000 | 33950 | 34000 | 33900 | 1910 |
| 400 | 20231106 | 120300 | 7966380850 | 33900 | 33900 | 33950 | 33900 | 778 |
| 401 | 20231106 | 120200 | 7940003050 | 33950 | 33950 | 33950 | 33900 | 465 |
| 402 | 20231106 | 120100 | 7924231050 | 33900 | 33900 | 33950 | 33900 | 439 |
| 403 | 20231106 | 120000 | 7909345000 | 33900 | 33900 | 33950 | 33850 | 1824 |
| 404 | 20231106 | 115900 | 7847528600 | 33900 | 33900 | 33900 | 33850 | 536 |
| 405 | 20231106 | 115800 | 7829370700 | 33900 | 33900 | 33900 | 33850 | 520 |
| 406 | 20231106 | 115700 | 7811754950 | 33850 | 33900 | 33900 | 33850 | 397 |
| 407 | 20231106 | 115600 | 7798312400 | 33900 | 33900 | 33900 | 33850 | 601 |
| 408 | 20231106 | 115500 | 7777954200 | 33900 | 33850 | 33900 | 33850 | 486 |
| 409 | 20231106 | 115400 | 7761492750 | 33900 | 33900 | 33900 | 33850 | 1000 |
| 410 | 20231106 | 115300 | 7727611700 | 33900 | 33900 | 33900 | 33850 | 655 |
| 411 | 20231106 | 115200 | 7705425250 | 33900 | 33900 | 33900 | 33850 | 836 |
| 412 | 20231106 | 115100 | 7677113600 | 33850 | 33900 | 33900 | 33850 | 676 |
| 413 | 20231106 | 115000 | 7654220400 | 33900 | 33900 | 33950 | 33900 | 1051 |
| 414 | 20231106 | 114900 | 7618587800 | 33900 | 33800 | 33950 | 33800 | 1977 |
| 415 | 20231106 | 114800 | 7551635000 | 33900 | 33850 | 33950 | 33800 | 1217 |
| 416 | 20231106 | 114700 | 7510387650 | 33850 | 33850 | 33900 | 33850 | 1195 |
| 417 | 20231106 | 114600 | 7469933250 | 33850 | 33850 | 33850 | 33800 | 511 |
| 418 | 20231106 | 114500 | 7452650000 | 33800 | 33850 | 33850 | 33800 | 977 |
| 419 | 20231106 | 114400 | 7419623600 | 33850 | 33850 | 33850 | 33800 | 519 |
| 420 | 20231106 | 114300 | 7402074450 | 33850 | 33850 | 33850 | 33800 | 428 |
| 421 | 20231106 | 114200 | 7387597700 | 33850 | 33850 | 33850 | 33800 | 1036 |
| 422 | 20231106 | 114100 | 7352529350 | 33850 | 33900 | 33900 | 33850 | 663 |
| 423 | 20231106 | 114000 | 7330079800 | 33900 | 33900 | 33900 | 33850 | 417 |
| 424 | 20231106 | 113900 | 7315956750 | 33900 | 33850 | 33900 | 33800 | 1115 |
| 425 | 20231106 | 113800 | 7278238000 | 33900 | 33950 | 33950 | 33900 | 1000 |
| 426 | 20231106 | 113700 | 7244337950 | 33900 | 33950 | 33950 | 33900 | 568 |
| 427 | 20231106 | 113600 | 7225059450 | 33900 | 33850 | 33950 | 33850 | 654 |
| 428 | 20231106 | 113500 | 7202908100 | 33850 | 33900 | 33900 | 33850 | 1134 |
| 429 | 20231106 | 113400 | 7164495800 | 33900 | 33900 | 33900 | 33900 | 613 |
| 430 | 20231106 | 113300 | 7143715100 | 33850 | 33850 | 33850 | 33850 | 718 |
| 431 | 20231106 | 113200 | 7119410800 | 33850 | 33850 | 33850 | 33800 | 324 |
| 432 | 20231106 | 113100 | 7108443550 | 33850 | 33800 | 33900 | 33800 | 670 |
| 433 | 20231106 | 113000 | 7085782050 | 33800 | 33850 | 33850 | 33800 | 681 |
| 434 | 20231106 | 112900 | 7062731200 | 33850 | 33900 | 33900 | 33800 | 4331 |
| 435 | 20231106 | 112800 | 6916041450 | 33900 | 33900 | 33900 | 33900 | 1008 |
| 436 | 20231106 | 112700 | 6881870250 | 33950 | 33950 | 33950 | 33900 | 327 |
| 437 | 20231106 | 112600 | 6870784700 | 33900 | 33900 | 33950 | 33900 | 404 |
| 438 | 20231106 | 112500 | 6857087900 | 33950 | 34000 | 34000 | 33900 | 283 |
| 439 | 20231106 | 112400 | 6847480200 | 33950 | 33950 | 34000 | 33950 | 685 |
| 440 | 20231106 | 112300 | 6824224250 | 33950 | 33950 | 34000 | 33950 | 740 |
| 441 | 20231106 | 112200 | 6799101200 | 33950 | 34000 | 34000 | 33950 | 630 |
| 442 | 20231106 | 112100 | 6777709150 | 33950 | 33950 | 34000 | 33950 | 865 |
| 443 | 20231106 | 112000 | 6748342100 | 33900 | 33950 | 33950 | 33900 | 1851 |
| 444 | 20231106 | 111900 | 6685553200 | 33950 | 33950 | 33950 | 33900 | 447 |
| 445 | 20231106 | 111800 | 6670390400 | 33950 | 33950 | 34000 | 33900 | 1420 |
| 446 | 20231106 | 111700 | 6622183600 | 34000 | 34000 | 34000 | 33950 | 644 |
| 447 | 20231106 | 111600 | 6600306250 | 34000 | 34000 | 34000 | 33900 | 1233 |
| 448 | 20231106 | 111500 | 6558424400 | 34000 | 33950 | 34000 | 33950 | 230 |
| 449 | 20231106 | 111400 | 6550615850 | 34000 | 34000 | 34000 | 33950 | 349 |
| 450 | 20231106 | 111300 | 6538754850 | 34000 | 34050 | 34050 | 34000 | 940 |
| 451 | 20231106 | 111200 | 6506764750 | 34050 | 34050 | 34100 | 34000 | 1039 |
| 452 | 20231106 | 111100 | 6471404750 | 34050 | 34000 | 34050 | 33950 | 2535 |
| 453 | 20231106 | 111000 | 6385143450 | 34000 | 33950 | 34000 | 33950 | 540 |
| 454 | 20231106 | 110900 | 6366809700 | 33950 | 34000 | 34000 | 33950 | 326 |
| 455 | 20231106 | 110800 | 6355740950 | 34000 | 34000 | 34000 | 33950 | 918 |
| 456 | 20231106 | 110700 | 6324569300 | 34000 | 34000 | 34000 | 33950 | 899 |
| 457 | 20231106 | 110600 | 6294028100 | 34050 | 34050 | 34100 | 34000 | 1791 |
| 458 | 20231106 | 110500 | 6233083100 | 34100 | 34000 | 34100 | 34000 | 4944 |
| 459 | 20231106 | 110400 | 6064660800 | 34000 | 34050 | 34050 | 34000 | 441 |
| 460 | 20231106 | 110300 | 6049654550 | 34050 | 33950 | 34050 | 33900 | 20054 |
| 461 | 20231106 | 110200 | 5368038400 | 33950 | 33800 | 33950 | 33800 | 3200 |
| 462 | 20231106 | 110100 | 5259573100 | 33850 | 33850 | 33900 | 33850 | 562 |
| 463 | 20231106 | 110000 | 5240542750 | 33800 | 33750 | 33900 | 33750 | 584 |
| 464 | 20231106 | 105900 | 5220799050 | 33750 | 33800 | 33900 | 33750 | 805 |
| 465 | 20231106 | 105800 | 5193582150 | 33800 | 33850 | 33850 | 33750 | 1758 |
| 466 | 20231106 | 105700 | 5134138600 | 33900 | 33800 | 33900 | 33800 | 2780 |
| 467 | 20231106 | 105600 | 5040039800 | 33800 | 33800 | 33850 | 33750 | 661 |
| 468 | 20231106 | 105500 | 5017699800 | 33800 | 33800 | 33850 | 33750 | 647 |
| 469 | 20231106 | 105400 | 4995844300 | 33800 | 33800 | 33850 | 33800 | 1225 |
| 470 | 20231106 | 105300 | 4954431700 | 33850 | 33750 | 33850 | 33750 | 1714 |
| 471 | 20231106 | 105200 | 4896565950 | 33750 | 33750 | 33800 | 33750 | 220 |
| 472 | 20231106 | 105100 | 4889134250 | 33750 | 33750 | 33850 | 33750 | 966 |
| 473 | 20231106 | 105000 | 4856510050 | 33750 | 33750 | 33850 | 33750 | 2297 |
| 474 | 20231106 | 104900 | 4778871550 | 33800 | 33750 | 33800 | 33750 | 1941 |
| 475 | 20231106 | 104800 | 4713347600 | 33750 | 33750 | 33850 | 33750 | 2524 |
| 476 | 20231106 | 104700 | 4628050300 | 33800 | 33750 | 33800 | 33750 | 528 |
| 477 | 20231106 | 104600 | 4610230000 | 33800 | 33750 | 33800 | 33750 | 981 |
| 478 | 20231106 | 104500 | 4577113650 | 33800 | 33750 | 33800 | 33750 | 489 |
| 479 | 20231106 | 104400 | 4560603150 | 33750 | 33750 | 33800 | 33750 | 712 |
| 480 | 20231106 | 104300 | 4536566200 | 33750 | 33750 | 33800 | 33750 | 242 |
| 481 | 20231106 | 104200 | 4528392050 | 33750 | 33750 | 33800 | 33700 | 603 |
| 482 | 20231106 | 104100 | 4508033500 | 33700 | 33750 | 33800 | 33700 | 1185 |
| 483 | 20231106 | 104000 | 4468033300 | 33750 | 33750 | 33800 | 33750 | 457 |
| 484 | 20231106 | 103900 | 4452607000 | 33750 | 33800 | 33800 | 33700 | 797 |
| 485 | 20231106 | 103800 | 4425707450 | 33750 | 33750 | 33800 | 33750 | 2584 |
| 486 | 20231106 | 103700 | 4338461200 | 33750 | 33700 | 33750 | 33650 | 1444 |
| 487 | 20231106 | 103600 | 4289792700 | 33700 | 33700 | 33700 | 33650 | 582 |
| 488 | 20231106 | 103500 | 4270198150 | 33700 | 33650 | 33700 | 33650 | 733 |
| 489 | 20231106 | 103400 | 4245512450 | 33700 | 33650 | 33700 | 33650 | 553 |
| 490 | 20231106 | 103300 | 4226896100 | 33700 | 33650 | 33700 | 33650 | 642 |
| 491 | 20231106 | 103200 | 4205283650 | 33700 | 33650 | 33700 | 33650 | 605 |
| 492 | 20231106 | 103100 | 4184917000 | 33700 | 33750 | 33750 | 33650 | 184 |
| 493 | 20231106 | 103000 | 4178718050 | 33650 | 33650 | 33750 | 33650 | 569 |
| 494 | 20231106 | 102900 | 4159549850 | 33700 | 33700 | 33700 | 33650 | 1519 |
| 495 | 20231106 | 102800 | 4108397000 | 33700 | 33750 | 33750 | 33700 | 1672 |
| 496 | 20231106 | 102700 | 4052043350 | 33750 | 33700 | 33750 | 33650 | 935 |
| 497 | 20231106 | 102600 | 4020522350 | 33700 | 33650 | 33700 | 33650 | 753 |
| 498 | 20231106 | 102500 | 3995169600 | 33700 | 33650 | 33700 | 33650 | 846 |
| 499 | 20231106 | 102400 | 3966689700 | 33700 | 33700 | 33700 | 33650 | 519 |
| 500 | 20231106 | 102300 | 3949218400 | 33650 | 33700 | 33700 | 33650 | 859 |
| 501 | 20231106 | 102200 | 3920298400 | 33700 | 33650 | 33700 | 33650 | 1379 |
| 502 | 20231106 | 102100 | 3873858550 | 33700 | 33600 | 33700 | 33600 | 1379 |
| 503 | 20231106 | 102000 | 3827464200 | 33650 | 33600 | 33650 | 33600 | 606 |
| 504 | 20231106 | 101900 | 3807095000 | 33650 | 33650 | 33650 | 33600 | 238 |
| 505 | 20231106 | 101800 | 3799091200 | 33650 | 33600 | 33700 | 33600 | 1028 |
| 506 | 20231106 | 101700 | 3764500550 | 33600 | 33700 | 33700 | 33600 | 503 |
| 507 | 20231106 | 101600 | 3747581200 | 33650 | 33650 | 33700 | 33650 | 2120 |
| 508 | 20231106 | 101500 | 3676235850 | 33650 | 33700 | 33700 | 33650 | 654 |
| 509 | 20231106 | 101400 | 3654221350 | 33650 | 33600 | 33700 | 33600 | 945 |
| 510 | 20231106 | 101300 | 3622421600 | 33600 | 33600 | 33650 | 33600 | 1342 |
| 511 | 20231106 | 101200 | 3577281750 | 33650 | 33650 | 33650 | 33600 | 640 |
| 512 | 20231106 | 101100 | 3555762950 | 33600 | 33650 | 33650 | 33600 | 939 |
| 513 | 20231106 | 101000 | 3524212300 | 33650 | 33550 | 33650 | 33550 | 1054 |
| 514 | 20231106 | 100900 | 3488789050 | 33650 | 33600 | 33700 | 33600 | 2764 |
| 515 | 20231106 | 100800 | 3395854950 | 33600 | 33700 | 33700 | 33600 | 1917 |
| 516 | 20231106 | 100700 | 3331398950 | 33650 | 33700 | 33700 | 33650 | 440 |
| 517 | 20231106 | 100600 | 3316586100 | 33650 | 33700 | 33700 | 33650 | 625 |
| 518 | 20231106 | 100500 | 3295537250 | 33700 | 33550 | 33700 | 33550 | 926 |
| 519 | 20231106 | 100400 | 3264454950 | 33550 | 33600 | 33600 | 33550 | 624 |
| 520 | 20231106 | 100300 | 3243511050 | 33600 | 33600 | 33650 | 33550 | 1282 |
| 521 | 20231106 | 100200 | 3200447350 | 33600 | 33650 | 33650 | 33550 | 442 |
| 522 | 20231106 | 100100 | 3185583750 | 33650 | 33650 | 33650 | 33550 | 517 |
| 523 | 20231106 | 100000 | 3168222200 | 33550 | 33550 | 33650 | 33550 | 511 |
| 524 | 20231106 | 095900 | 3151066400 | 33650 | 33650 | 33650 | 33550 | 748 |
| 525 | 20231106 | 095800 | 3125936050 | 33650 | 33600 | 33650 | 33600 | 280 |
| 526 | 20231106 | 095700 | 3116521350 | 33600 | 33650 | 33650 | 33600 | 490 |
| 527 | 20231106 | 095600 | 3100050700 | 33600 | 33650 | 33650 | 33600 | 626 |
| 528 | 20231106 | 095500 | 3079000700 | 33650 | 33650 | 33650 | 33600 | 1719 |
| 529 | 20231106 | 095400 | 3021220600 | 33650 | 33650 | 33650 | 33600 | 851 |
| 530 | 20231106 | 095300 | 2992599900 | 33650 | 33700 | 33700 | 33650 | 1074 |
| 531 | 20231106 | 095200 | 2956424950 | 33650 | 33650 | 33700 | 33650 | 970 |
| 532 | 20231106 | 095100 | 2923776300 | 33700 | 33700 | 33700 | 33650 | 444 |
| 533 | 20231106 | 095000 | 2908828300 | 33700 | 33650 | 33750 | 33650 | 441 |
| 534 | 20231106 | 094900 | 2893979350 | 33650 | 33750 | 33800 | 33650 | 11937 |
| 535 | 20231106 | 094800 | 2491208150 | 33750 | 33700 | 33800 | 33700 | 2386 |
| 536 | 20231106 | 094700 | 2410616650 | 33700 | 33700 | 33750 | 33700 | 525 |
| 537 | 20231106 | 094600 | 2392923800 | 33750 | 33700 | 33750 | 33700 | 685 |
| 538 | 20231106 | 094500 | 2369838200 | 33700 | 33700 | 33750 | 33700 | 548 |
| 539 | 20231106 | 094400 | 2351370400 | 33700 | 33700 | 33700 | 33700 | 1332 |
| 540 | 20231106 | 094300 | 2306482000 | 33700 | 33700 | 33700 | 33700 | 2411 |
| 541 | 20231106 | 094200 | 2225231300 | 33700 | 33650 | 33700 | 33600 | 529 |
| 542 | 20231106 | 094100 | 2207429650 | 33600 | 33650 | 33700 | 33600 | 688 |
| 543 | 20231106 | 094000 | 2184291700 | 33600 | 33650 | 33650 | 33600 | 2285 |
| 544 | 20231106 | 093900 | 2107404550 | 33650 | 33650 | 33700 | 33650 | 489 |
| 545 | 20231106 | 093800 | 2090949600 | 33700 | 33650 | 33700 | 33650 | 650 |
| 546 | 20231106 | 093700 | 2069075900 | 33650 | 33650 | 33700 | 33650 | 374 |
| 547 | 20231106 | 093600 | 2056490500 | 33650 | 33700 | 33700 | 33650 | 187 |
| 548 | 20231106 | 093500 | 2050192400 | 33650 | 33700 | 33700 | 33650 | 566 |
| 549 | 20231106 | 093400 | 2031145750 | 33650 | 33700 | 33700 | 33650 | 1345 |
| 550 | 20231106 | 093300 | 1985834950 | 33700 | 33750 | 33750 | 33700 | 1374 |
| 551 | 20231106 | 093200 | 1939531050 | 33750 | 33700 | 33750 | 33700 | 1762 |
| 552 | 20231106 | 093100 | 1880133850 | 33700 | 33650 | 33700 | 33650 | 554 |
| 553 | 20231106 | 093000 | 1861484800 | 33650 | 33700 | 33700 | 33650 | 1630 |
| 554 | 20231106 | 092900 | 1806633000 | 33700 | 33700 | 33700 | 33650 | 435 |
| 555 | 20231106 | 092800 | 1791990850 | 33700 | 33700 | 33700 | 33650 | 468 |
| 556 | 20231106 | 092700 | 1776231000 | 33700 | 33700 | 33700 | 33700 | 1121 |
| 557 | 20231106 | 092600 | 1738453300 | 33700 | 33700 | 33750 | 33700 | 1576 |
| 558 | 20231106 | 092500 | 1685333200 | 33700 | 33650 | 33750 | 33600 | 1074 |
| 559 | 20231106 | 092400 | 1649169650 | 33650 | 33600 | 33650 | 33550 | 1520 |
| 560 | 20231106 | 092300 | 1598122250 | 33600 | 33600 | 33600 | 33550 | 1753 |
| 561 | 20231106 | 092200 | 1539257150 | 33550 | 33600 | 33600 | 33550 | 1117 |
| 562 | 20231106 | 092100 | 1501763450 | 33550 | 33600 | 33600 | 33550 | 618 |
| 563 | 20231106 | 092000 | 1481027600 | 33550 | 33500 | 33600 | 33500 | 430 |
| 564 | 20231106 | 091900 | 1466618950 | 33550 | 33450 | 33550 | 33450 | 1723 |
| 565 | 20231106 | 091800 | 1408914550 | 33450 | 33500 | 33500 | 33450 | 481 |
| 566 | 20231106 | 091700 | 1392823550 | 33450 | 33450 | 33450 | 33450 | 496 |
| 567 | 20231106 | 091600 | 1376232350 | 33450 | 33500 | 33500 | 33450 | 512 |
| 568 | 20231106 | 091500 | 1359080900 | 33500 | 33550 | 33550 | 33500 | 490 |
| 569 | 20231106 | 091400 | 1342662900 | 33550 | 33550 | 33550 | 33500 | 1162 |
| 570 | 20231106 | 091300 | 1303708400 | 33550 | 33550 | 33600 | 33550 | 388 |
| 571 | 20231106 | 091200 | 1290686000 | 33550 | 33600 | 33600 | 33550 | 946 |
| 572 | 20231106 | 091100 | 1258915600 | 33550 | 33550 | 33550 | 33500 | 1054 |
| 573 | 20231106 | 091000 | 1223573650 | 33600 | 33400 | 33600 | 33400 | 2217 |
| 574 | 20231106 | 090900 | 1149319050 | 33400 | 33450 | 33450 | 33400 | 497 |
| 575 | 20231106 | 090800 | 1132716950 | 33400 | 33450 | 33450 | 33400 | 815 |
| 576 | 20231106 | 090700 | 1105494150 | 33400 | 33450 | 33500 | 33400 | 2697 |
| 577 | 20231106 | 090600 | 1015282400 | 33500 | 33500 | 33500 | 33450 | 1160 |
| 578 | 20231106 | 090500 | 976474900 | 33500 | 33450 | 33550 | 33450 | 2177 |
| 579 | 20231106 | 090400 | 903509700 | 33400 | 33550 | 33600 | 33400 | 1632 |
| 580 | 20231106 | 090300 | 848852800 | 33600 | 33850 | 33900 | 33600 | 4991 |
| 581 | 20231106 | 090200 | 680598650 | 33850 | 33900 | 33900 | 33700 | 4889 |
| 582 | 20231106 | 090100 | 515322800 | 33850 | 33800 | 34000 | 33750 | 9646 |
| 583 | 20231106 | 090000 | 188368550 | 33800 | 33650 | 33800 | 33600 | 5592 |