34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 5324 |
| 3 | 20231106 | 192300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20231106 | 192200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20231106 | 192100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20231106 | 192000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20231106 | 191900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20231106 | 191800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20231106 | 191700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20231106 | 191600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20231106 | 191500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20231106 | 191400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20231106 | 191300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20231106 | 191200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20231106 | 191100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20231106 | 191000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20231106 | 190900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20231106 | 190800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20231106 | 190700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20231106 | 190600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20231106 | 190500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20231106 | 190400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20231106 | 190300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20231106 | 190200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20231106 | 190100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20231106 | 190000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20231106 | 185900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20231106 | 185800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20231106 | 185700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20231106 | 185600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20231106 | 185500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20231106 | 185400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 5324 |
| 33 | 20231106 | 185300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20231106 | 185200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20231106 | 185100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20231106 | 185000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20231106 | 184900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20231106 | 184800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20231106 | 184700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20231106 | 184600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20231106 | 184500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20231106 | 184400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20231106 | 184300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20231106 | 184200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20231106 | 184100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20231106 | 184000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20231106 | 183900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20231106 | 183800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20231106 | 183700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20231106 | 183600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20231106 | 183500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20231106 | 183400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20231106 | 183300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20231106 | 183200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20231106 | 183100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20231106 | 183000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20231106 | 182900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20231106 | 182800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20231106 | 182700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20231106 | 182600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20231106 | 182500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20231106 | 182400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 5324 |
| 63 | 20231106 | 182300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20231106 | 182200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20231106 | 182100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20231106 | 182000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20231106 | 181900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20231106 | 181800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20231106 | 181700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20231106 | 181600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20231106 | 181500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20231106 | 181400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20231106 | 181300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20231106 | 181200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20231106 | 181100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20231106 | 181000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20231106 | 180900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20231106 | 180800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20231106 | 180700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20231106 | 180600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20231106 | 180500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20231106 | 180400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20231106 | 180300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20231106 | 180200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20231106 | 180100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20231106 | 180000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20231106 | 175900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20231106 | 175800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20231106 | 175700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20231106 | 175600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20231106 | 175500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20231106 | 175400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 5324 |
| 93 | 20231106 | 175300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20231106 | 175200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20231106 | 175100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20231106 | 175000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20231106 | 174900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20231106 | 174800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20231106 | 174700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20231106 | 174600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20231106 | 174500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20231106 | 174400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20231106 | 174300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20231106 | 174200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20231106 | 174100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20231106 | 174000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20231106 | 173900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20231106 | 173800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20231106 | 173700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20231106 | 173600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20231106 | 173500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20231106 | 173400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20231106 | 173300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20231106 | 173200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20231106 | 173100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20231106 | 173000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20231106 | 172900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20231106 | 172800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20231106 | 172700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20231106 | 172600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20231106 | 172500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20231106 | 172400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 5324 |
| 123 | 20231106 | 172300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20231106 | 172200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20231106 | 172100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20231106 | 172000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20231106 | 171900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20231106 | 171800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20231106 | 171700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20231106 | 171600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20231106 | 171500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20231106 | 171400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20231106 | 171300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20231106 | 171200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20231106 | 171100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20231106 | 171000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20231106 | 170900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20231106 | 170800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20231106 | 170700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20231106 | 170600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20231106 | 170500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20231106 | 170400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20231106 | 170300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20231106 | 170200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20231106 | 170100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20231106 | 170000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20231106 | 165900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20231106 | 165800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20231106 | 165700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20231106 | 165600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20231106 | 165500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20231106 | 165400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 5324 |
| 153 | 20231106 | 165300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20231106 | 165200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20231106 | 165100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20231106 | 165000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20231106 | 164900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20231106 | 164800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20231106 | 164700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20231106 | 164600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20231106 | 164500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20231106 | 164400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20231106 | 164300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20231106 | 164200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20231106 | 164100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20231106 | 164000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20231106 | 163900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20231106 | 163800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20231106 | 163700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20231106 | 163600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20231106 | 163500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20231106 | 163400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20231106 | 163300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20231106 | 163200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20231106 | 163100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20231106 | 163000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20231106 | 162900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20231106 | 162800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20231106 | 162700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20231106 | 162600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20231106 | 162500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20231106 | 162400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 5324 |
| 183 | 20231106 | 162300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20231106 | 162200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20231106 | 162100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20231106 | 162000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20231106 | 161900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20231106 | 161800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20231106 | 161700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20231106 | 161600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20231106 | 161500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20231106 | 161400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20231106 | 161300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20231106 | 161200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20231106 | 161100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20231106 | 161000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20231106 | 160900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20231106 | 160800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20231106 | 160700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20231106 | 160600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20231106 | 160500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20231106 | 160400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20231106 | 160300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20231106 | 160200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20231106 | 160100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20231106 | 160000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20231106 | 155900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20231106 | 155800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20231106 | 155700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20231106 | 155600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20231106 | 155500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20231106 | 155400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 5324 |
| 213 | 20231106 | 155300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20231106 | 155200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20231106 | 155100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20231106 | 155000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20231106 | 154900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20231106 | 154800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20231106 | 154700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20231106 | 154600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20231106 | 154500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20231106 | 154400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20231106 | 154300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20231106 | 154200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20231106 | 154100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20231106 | 154000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20231106 | 153900 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20231106 | 153800 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20231106 | 153700 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 230 | 20231106 | 153600 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 231 | 20231106 | 153500 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 232 | 20231106 | 153400 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 233 | 20231106 | 153300 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 234 | 20231106 | 153200 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 235 | 20231106 | 153100 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 236 | 20231106 | 153000 | 13127955950 | 32500 | 32500 | 32500 | 32500 | 5324 |
| 237 | 20231106 | 152900 | 12954925950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20231106 | 152800 | 12954925950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20231106 | 152700 | 12954925950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20231106 | 152600 | 12954925950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20231106 | 152500 | 12954925950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20231106 | 152400 | 12954925950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 243 | 20231106 | 152300 | 12954925950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20231106 | 152200 | 12954925950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 245 | 20231106 | 152100 | 12954925950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 246 | 20231106 | 152000 | 12954925950 | 32750 | 32750 | 32750 | 32750 | 0 |
| 247 | 20231106 | 151900 | 12954925950 | 32750 | 32650 | 33000 | 32650 | 2518 |
| 248 | 20231106 | 151800 | 12872210600 | 32650 | 32700 | 32750 | 32400 | 2728 |
| 249 | 20231106 | 151700 | 12783381800 | 32750 | 32600 | 32750 | 32600 | 687 |
| 250 | 20231106 | 151600 | 12760981500 | 32600 | 32550 | 32600 | 32450 | 2368 |
| 251 | 20231106 | 151500 | 12684080100 | 32550 | 32700 | 32700 | 32500 | 1465 |
| 252 | 20231106 | 151400 | 12636356450 | 32800 | 32900 | 32900 | 32700 | 217 |
| 253 | 20231106 | 151300 | 12629243900 | 32700 | 32750 | 32950 | 32700 | 1404 |
| 254 | 20231106 | 151200 | 12583146250 | 32750 | 32850 | 32850 | 32500 | 5058 |
| 255 | 20231106 | 151100 | 12418156750 | 32950 | 32750 | 33050 | 32700 | 853 |
| 256 | 20231106 | 151000 | 12390085100 | 32850 | 32800 | 32950 | 32650 | 852 |
| 257 | 20231106 | 150900 | 12362148400 | 32600 | 32950 | 32950 | 32600 | 3881 |
| 258 | 20231106 | 150800 | 12235100350 | 32950 | 33000 | 33000 | 32900 | 658 |
| 259 | 20231106 | 150700 | 12213416900 | 33000 | 32900 | 33050 | 32700 | 2173 |
| 260 | 20231106 | 150600 | 12141964350 | 32900 | 33250 | 33300 | 32900 | 2691 |
| 261 | 20231106 | 150500 | 12052723850 | 33200 | 33600 | 33600 | 33200 | 2290 |
| 262 | 20231106 | 150400 | 11976436900 | 33600 | 33500 | 33700 | 33450 | 1044 |
| 263 | 20231106 | 150300 | 11941440750 | 33700 | 33700 | 33750 | 33400 | 3299 |
| 264 | 20231106 | 150200 | 11830738900 | 33750 | 33800 | 33800 | 33650 | 1009 |
| 265 | 20231106 | 150100 | 11796707950 | 33700 | 33700 | 33850 | 33700 | 2479 |
| 266 | 20231106 | 150000 | 11712982900 | 33700 | 33600 | 33750 | 33550 | 4012 |
| 267 | 20231106 | 145900 | 11577996500 | 33550 | 33550 | 33600 | 33500 | 1069 |
| 268 | 20231106 | 145800 | 11542138350 | 33550 | 33500 | 33600 | 33450 | 2019 |
| 269 | 20231106 | 145700 | 11474459250 | 33500 | 33400 | 33500 | 33400 | 1320 |
| 270 | 20231106 | 145600 | 11430311250 | 33400 | 33100 | 33400 | 33050 | 1038 |
| 271 | 20231106 | 145500 | 11395874700 | 33050 | 33500 | 33500 | 33050 | 3470 |
| 272 | 20231106 | 145400 | 11280332000 | 33500 | 33400 | 33500 | 33300 | 2141 |
| 273 | 20231106 | 145300 | 11208873150 | 33350 | 33250 | 33350 | 33250 | 1160 |
| 274 | 20231106 | 145200 | 11170228850 | 33300 | 33200 | 33300 | 33200 | 1189 |
| 275 | 20231106 | 145100 | 11130707400 | 33200 | 33150 | 33200 | 33100 | 1137 |
| 276 | 20231106 | 145000 | 11093013600 | 33100 | 33150 | 33200 | 33100 | 1041 |
| 277 | 20231106 | 144900 | 11058516000 | 33150 | 33200 | 33250 | 33050 | 1549 |
| 278 | 20231106 | 144800 | 11007174400 | 33250 | 33050 | 33300 | 33000 | 1459 |
| 279 | 20231106 | 144700 | 10958751300 | 33050 | 33050 | 33100 | 33000 | 853 |
| 280 | 20231106 | 144600 | 10930571550 | 33100 | 33150 | 33300 | 33000 | 3695 |
| 281 | 20231106 | 144500 | 10808071250 | 33150 | 33050 | 33150 | 32950 | 1765 |
| 282 | 20231106 | 144400 | 10749715500 | 32850 | 33050 | 33100 | 32800 | 5496 |
| 283 | 20231106 | 144300 | 10568628450 | 33050 | 32900 | 33050 | 32900 | 3492 |
| 284 | 20231106 | 144200 | 10453368000 | 32900 | 33000 | 33000 | 32850 | 2180 |
| 285 | 20231106 | 144100 | 10381546750 | 33000 | 32600 | 33000 | 32600 | 2488 |
| 286 | 20231106 | 144000 | 10299586050 | 32700 | 32750 | 32750 | 32550 | 218 |
| 287 | 20231106 | 143900 | 10292466300 | 32500 | 32850 | 32900 | 32500 | 4062 |
| 288 | 20231106 | 143800 | 10159535950 | 32750 | 32400 | 33000 | 32400 | 6717 |
| 289 | 20231106 | 143700 | 9939977350 | 32400 | 32300 | 32400 | 32300 | 872 |
| 290 | 20231106 | 143600 | 9911769050 | 32250 | 32100 | 32250 | 32100 | 2077 |
| 291 | 20231106 | 143500 | 9844882400 | 32200 | 32300 | 32300 | 32150 | 450 |
| 292 | 20231106 | 143400 | 9830388500 | 32150 | 32100 | 32250 | 32100 | 634 |
| 293 | 20231106 | 143300 | 9809987800 | 32100 | 31950 | 32100 | 31900 | 4450 |
| 294 | 20231106 | 143200 | 9667863450 | 31900 | 31850 | 31900 | 31750 | 526 |
| 295 | 20231106 | 143100 | 9651149900 | 31800 | 31900 | 31900 | 31800 | 244 |
| 296 | 20231106 | 143000 | 9643383700 | 31950 | 31800 | 31950 | 31800 | 129 |
| 297 | 20231106 | 142900 | 9639277650 | 31800 | 31850 | 31950 | 31800 | 277 |
| 298 | 20231106 | 142800 | 9630461700 | 31850 | 31800 | 31850 | 31800 | 53 |
| 299 | 20231106 | 142700 | 9628775000 | 31800 | 32000 | 32000 | 31800 | 709 |
| 300 | 20231106 | 142600 | 9606172300 | 31950 | 31900 | 32000 | 31900 | 368 |
| 301 | 20231106 | 142500 | 9594408950 | 31900 | 31950 | 31950 | 31900 | 226 |
| 302 | 20231106 | 142400 | 9587192550 | 31950 | 31950 | 32000 | 31950 | 1090 |
| 303 | 20231106 | 142300 | 9552325050 | 31900 | 31950 | 31950 | 31800 | 820 |
| 304 | 20231106 | 142200 | 9526188850 | 31950 | 32200 | 32250 | 31950 | 1318 |
| 305 | 20231106 | 142100 | 9483916250 | 32250 | 32200 | 32300 | 32150 | 901 |
| 306 | 20231106 | 142000 | 9454860950 | 32150 | 32200 | 32250 | 32150 | 334 |
| 307 | 20231106 | 141900 | 9444103950 | 32200 | 32200 | 32200 | 32150 | 1665 |
| 308 | 20231106 | 141800 | 9390520250 | 32200 | 32050 | 32200 | 32000 | 2352 |
| 309 | 20231106 | 141700 | 9315033100 | 32050 | 31750 | 32050 | 31750 | 3724 |
| 310 | 20231106 | 141600 | 9195958450 | 31900 | 31750 | 31900 | 31700 | 239 |
| 311 | 20231106 | 141500 | 9188350750 | 31850 | 31850 | 31850 | 31600 | 2309 |
| 312 | 20231106 | 141400 | 9114943700 | 31850 | 31850 | 31850 | 31850 | 435 |
| 313 | 20231106 | 141300 | 9101088950 | 31800 | 31900 | 31900 | 31800 | 433 |
| 314 | 20231106 | 141200 | 9087294600 | 31850 | 31700 | 31900 | 31700 | 880 |
| 315 | 20231106 | 141100 | 9059301600 | 31700 | 31700 | 31700 | 31700 | 3 |
| 316 | 20231106 | 141000 | 9059206500 | 31700 | 31550 | 31700 | 31550 | 377 |
| 317 | 20231106 | 140900 | 9047261750 | 31600 | 31650 | 31650 | 31600 | 268 |
| 318 | 20231106 | 140800 | 9038788800 | 31650 | 31600 | 31650 | 31600 | 154 |
| 319 | 20231106 | 140700 | 9033922100 | 31600 | 31650 | 31650 | 31600 | 231 |
| 320 | 20231106 | 140600 | 9026620800 | 31600 | 31650 | 31650 | 31600 | 192 |
| 321 | 20231106 | 140500 | 9020544500 | 31650 | 31650 | 31700 | 31650 | 150 |
| 322 | 20231106 | 140400 | 9015795650 | 31650 | 31650 | 31650 | 31600 | 383 |
| 323 | 20231106 | 140300 | 9003688200 | 31650 | 31850 | 31850 | 31600 | 1617 |
| 324 | 20231106 | 140200 | 8952310600 | 31800 | 31900 | 31900 | 31800 | 833 |
| 325 | 20231106 | 140100 | 8925803900 | 31900 | 31800 | 31900 | 31800 | 601 |
| 326 | 20231106 | 140000 | 8906660200 | 31800 | 31800 | 31850 | 31750 | 637 |
| 327 | 20231106 | 135900 | 8886401700 | 31800 | 31700 | 31800 | 31650 | 208 |
| 328 | 20231106 | 135800 | 8879803800 | 31650 | 31750 | 31750 | 31650 | 183 |
| 329 | 20231106 | 135700 | 8874000800 | 31700 | 31750 | 31750 | 31650 | 76 |
| 330 | 20231106 | 135600 | 8871589850 | 31650 | 31650 | 31700 | 31650 | 248 |
| 331 | 20231106 | 135500 | 8863738850 | 31650 | 31750 | 31750 | 31650 | 430 |
| 332 | 20231106 | 135400 | 8850116650 | 31700 | 31700 | 31750 | 31650 | 352 |
| 333 | 20231106 | 135300 | 8838962200 | 31650 | 31650 | 31700 | 31650 | 343 |
| 334 | 20231106 | 135200 | 8828097450 | 31600 | 31600 | 31650 | 31600 | 179 |
| 335 | 20231106 | 135100 | 8822441000 | 31600 | 31500 | 31600 | 31450 | 187 |
| 336 | 20231106 | 135000 | 8816547950 | 31400 | 31500 | 31550 | 31400 | 469 |
| 337 | 20231106 | 134900 | 8801768400 | 31400 | 31700 | 31700 | 31400 | 773 |
| 338 | 20231106 | 134800 | 8777413450 | 31600 | 31850 | 31850 | 31600 | 683 |
| 339 | 20231106 | 134700 | 8755733950 | 31800 | 31800 | 31950 | 31800 | 1890 |
| 340 | 20231106 | 134600 | 8695470850 | 31800 | 31700 | 31800 | 31700 | 675 |
| 341 | 20231106 | 134500 | 8674037250 | 31600 | 31650 | 31700 | 31600 | 334 |
| 342 | 20231106 | 134400 | 8663470600 | 31650 | 31600 | 31650 | 31550 | 139 |
| 343 | 20231106 | 134300 | 8659077600 | 31600 | 31450 | 31650 | 31400 | 727 |
| 344 | 20231106 | 134200 | 8636174950 | 31450 | 31450 | 31450 | 31400 | 168 |
| 345 | 20231106 | 134100 | 8630891700 | 31400 | 31350 | 31400 | 31350 | 95 |
| 346 | 20231106 | 134000 | 8627912200 | 31300 | 31350 | 31350 | 31300 | 48 |
| 347 | 20231106 | 133900 | 8626407550 | 31300 | 31300 | 31350 | 31300 | 223 |
| 348 | 20231106 | 133800 | 8619423650 | 31300 | 31250 | 31450 | 31250 | 88 |
| 349 | 20231106 | 133700 | 8616667750 | 31250 | 31300 | 31300 | 31250 | 178 |
| 350 | 20231106 | 133600 | 8611097750 | 31300 | 31450 | 31450 | 31300 | 429 |
| 351 | 20231106 | 133500 | 8597643050 | 31500 | 31650 | 31650 | 31500 | 483 |
| 352 | 20231106 | 133400 | 8582402300 | 31600 | 31550 | 31650 | 31550 | 119 |
| 353 | 20231106 | 133300 | 8578640100 | 31550 | 31600 | 31600 | 31550 | 140 |
| 354 | 20231106 | 133200 | 8574221400 | 31550 | 31550 | 31700 | 31550 | 322 |
| 355 | 20231106 | 133100 | 8564036850 | 31500 | 31400 | 31550 | 31400 | 303 |
| 356 | 20231106 | 133000 | 8554494050 | 31400 | 31500 | 31500 | 31400 | 213 |
| 357 | 20231106 | 132900 | 8547800300 | 31550 | 31600 | 31600 | 31550 | 844 |
| 358 | 20231106 | 132800 | 8521161000 | 31550 | 31600 | 31600 | 31550 | 281 |
| 359 | 20231106 | 132700 | 8512289700 | 31600 | 31500 | 31600 | 31500 | 327 |
| 360 | 20231106 | 132600 | 8501973500 | 31500 | 31450 | 31500 | 31400 | 608 |
| 361 | 20231106 | 132500 | 8482836750 | 31400 | 31450 | 31450 | 31400 | 346 |
| 362 | 20231106 | 132400 | 8471964700 | 31450 | 31300 | 31450 | 31300 | 604 |
| 363 | 20231106 | 132300 | 8452986800 | 31300 | 31050 | 31300 | 31050 | 833 |
| 364 | 20231106 | 132200 | 8427040800 | 30900 | 30950 | 31000 | 30900 | 272 |
| 365 | 20231106 | 132100 | 8418612900 | 30950 | 31000 | 31000 | 30950 | 101 |
| 366 | 20231106 | 132000 | 8415481950 | 31000 | 31000 | 31000 | 31000 | 89 |
| 367 | 20231106 | 131900 | 8412722950 | 30850 | 31100 | 31100 | 30850 | 267 |
| 368 | 20231106 | 131800 | 8404445600 | 31050 | 31000 | 31050 | 31000 | 67 |
| 369 | 20231106 | 131700 | 8402365300 | 31000 | 31000 | 31000 | 31000 | 34 |
| 370 | 20231106 | 131600 | 8401311300 | 31000 | 31050 | 31050 | 31000 | 246 |
| 371 | 20231106 | 131500 | 8393676200 | 31100 | 31100 | 31100 | 31050 | 95 |
| 372 | 20231106 | 131400 | 8390722200 | 31050 | 31050 | 31100 | 31050 | 135 |
| 373 | 20231106 | 131300 | 8386528750 | 31050 | 31000 | 31100 | 31000 | 67 |
| 374 | 20231106 | 131200 | 8384449050 | 31000 | 30900 | 31000 | 30850 | 220 |
| 375 | 20231106 | 131100 | 8377656550 | 30850 | 30850 | 30900 | 30850 | 71 |
| 376 | 20231106 | 131000 | 8375464500 | 30800 | 31100 | 31100 | 30800 | 169 |
| 377 | 20231106 | 130900 | 8370223200 | 31100 | 31050 | 31100 | 31050 | 84 |
| 378 | 20231106 | 130800 | 8367610900 | 31050 | 31050 | 31050 | 31050 | 82 |
| 379 | 20231106 | 130700 | 8365064800 | 31000 | 30800 | 31000 | 30800 | 518 |
| 380 | 20231106 | 130600 | 8349078500 | 30750 | 30750 | 30750 | 30750 | 117 |
| 381 | 20231106 | 130500 | 8345480750 | 30800 | 30850 | 30900 | 30750 | 342 |
| 382 | 20231106 | 130400 | 8334952400 | 30750 | 30850 | 30850 | 30750 | 190 |
| 383 | 20231106 | 130300 | 8329095150 | 30850 | 30900 | 30900 | 30850 | 59 |
| 384 | 20231106 | 130200 | 8327273300 | 30900 | 30900 | 30950 | 30850 | 542 |
| 385 | 20231106 | 130100 | 8310525350 | 30950 | 31000 | 31050 | 30950 | 361 |
| 386 | 20231106 | 130000 | 8299326650 | 31050 | 31200 | 31200 | 31000 | 679 |
| 387 | 20231106 | 125900 | 8278189700 | 31200 | 31150 | 31200 | 31000 | 675 |
| 388 | 20231106 | 125800 | 8257187050 | 31150 | 31250 | 31250 | 31150 | 708 |
| 389 | 20231106 | 125700 | 8235124300 | 31300 | 31200 | 31300 | 31200 | 240 |
| 390 | 20231106 | 125600 | 8227614000 | 31250 | 31300 | 31300 | 31200 | 179 |
| 391 | 20231106 | 125500 | 8222028500 | 31300 | 31200 | 31300 | 31200 | 86 |
| 392 | 20231106 | 125400 | 8219339800 | 31150 | 31150 | 31150 | 31150 | 205 |
| 393 | 20231106 | 125300 | 8212954050 | 31150 | 31150 | 31150 | 31100 | 338 |
| 394 | 20231106 | 125200 | 8202433500 | 31100 | 31000 | 31100 | 31000 | 180 |
| 395 | 20231106 | 125100 | 8196844650 | 31000 | 31000 | 31050 | 31000 | 55 |
| 396 | 20231106 | 125000 | 8195137700 | 31000 | 31250 | 31300 | 31000 | 915 |
| 397 | 20231106 | 124900 | 8166602300 | 31200 | 31150 | 31300 | 31150 | 538 |
| 398 | 20231106 | 124800 | 8149791050 | 31150 | 30950 | 31150 | 30950 | 772 |
| 399 | 20231106 | 124700 | 8125842300 | 30950 | 31000 | 31000 | 30950 | 55 |
| 400 | 20231106 | 124600 | 8124139050 | 31000 | 30900 | 31000 | 30900 | 15 |
| 401 | 20231106 | 124500 | 8123675450 | 30900 | 30900 | 30900 | 30850 | 55 |
| 402 | 20231106 | 124400 | 8121977200 | 30850 | 30850 | 30850 | 30850 | 12 |
| 403 | 20231106 | 124300 | 8121607000 | 30850 | 30900 | 31000 | 30850 | 144 |
| 404 | 20231106 | 124200 | 8117157000 | 31000 | 31000 | 31000 | 30950 | 60 |
| 405 | 20231106 | 124100 | 8115297300 | 30950 | 31000 | 31000 | 30950 | 66 |
| 406 | 20231106 | 124000 | 8113251550 | 31000 | 30950 | 31000 | 30950 | 305 |
| 407 | 20231106 | 123900 | 8103798050 | 30950 | 30800 | 30950 | 30800 | 286 |
| 408 | 20231106 | 123800 | 8094962150 | 30800 | 30750 | 30800 | 30750 | 428 |
| 409 | 20231106 | 123700 | 8081790250 | 30750 | 30700 | 30750 | 30700 | 57 |
| 410 | 20231106 | 123600 | 8080039750 | 30750 | 30700 | 30800 | 30700 | 125 |
| 411 | 20231106 | 123500 | 8076197150 | 30750 | 30750 | 30750 | 30750 | 34 |
| 412 | 20231106 | 123400 | 8075151650 | 30750 | 30800 | 30900 | 30750 | 225 |
| 413 | 20231106 | 123300 | 8068221300 | 30850 | 30850 | 30850 | 30850 | 37 |
| 414 | 20231106 | 123200 | 8067079850 | 30800 | 30700 | 30800 | 30650 | 137 |
| 415 | 20231106 | 123100 | 8062871250 | 30700 | 30700 | 30700 | 30700 | 18 |
| 416 | 20231106 | 123000 | 8062318650 | 30650 | 30650 | 30650 | 30550 | 285 |
| 417 | 20231106 | 122900 | 8053598300 | 30550 | 30650 | 30650 | 30500 | 79 |
| 418 | 20231106 | 122800 | 8051185450 | 30650 | 30750 | 30750 | 30650 | 293 |
| 419 | 20231106 | 122700 | 8042176500 | 30850 | 30750 | 30850 | 30750 | 167 |
| 420 | 20231106 | 122600 | 8037033550 | 30700 | 30750 | 30750 | 30700 | 75 |
| 421 | 20231106 | 122500 | 8034730300 | 30800 | 30800 | 30800 | 30800 | 35 |
| 422 | 20231106 | 122400 | 8033652300 | 30800 | 30700 | 30850 | 30700 | 80 |
| 423 | 20231106 | 122300 | 8031187800 | 30600 | 30950 | 30950 | 30600 | 27 |
| 424 | 20231106 | 122200 | 8030355650 | 30950 | 30450 | 30950 | 30450 | 235 |
| 425 | 20231106 | 122100 | 8023177350 | 30450 | 30550 | 30550 | 30450 | 420 |
| 426 | 20231106 | 122000 | 8010366400 | 30550 | 30600 | 30600 | 30550 | 167 |
| 427 | 20231106 | 121900 | 8005262050 | 30550 | 30550 | 30550 | 30550 | 0 |
| 428 | 20231106 | 121800 | 8005262050 | 30550 | 30750 | 30750 | 30550 | 143 |
| 429 | 20231106 | 121700 | 8000890300 | 30750 | 30550 | 30750 | 30500 | 269 |
| 430 | 20231106 | 121600 | 7992641550 | 30700 | 30650 | 30700 | 30550 | 137 |
| 431 | 20231106 | 121500 | 7988437900 | 30600 | 30500 | 30600 | 30500 | 251 |
| 432 | 20231106 | 121400 | 7980764050 | 30500 | 30550 | 30550 | 30500 | 753 |
| 433 | 20231106 | 121300 | 7957792750 | 30500 | 30800 | 30800 | 30500 | 756 |
| 434 | 20231106 | 121200 | 7934671050 | 30850 | 30850 | 30850 | 30800 | 297 |
| 435 | 20231106 | 121100 | 7925522200 | 30800 | 31100 | 31100 | 30800 | 114 |
| 436 | 20231106 | 121000 | 7921996050 | 31100 | 30950 | 31100 | 30950 | 438 |
| 437 | 20231106 | 120900 | 7908438450 | 31100 | 31000 | 31100 | 30950 | 529 |
| 438 | 20231106 | 120800 | 7892010300 | 31000 | 30750 | 31000 | 30750 | 460 |
| 439 | 20231106 | 120700 | 7877836250 | 30550 | 30550 | 30700 | 30550 | 133 |
| 440 | 20231106 | 120600 | 7873768200 | 30550 | 30550 | 30700 | 30500 | 304 |
| 441 | 20231106 | 120500 | 7864468750 | 30450 | 30800 | 30800 | 30450 | 2357 |
| 442 | 20231106 | 120400 | 7792458900 | 30800 | 31050 | 31100 | 30800 | 946 |
| 443 | 20231106 | 120300 | 7763248700 | 31000 | 31150 | 31150 | 31000 | 2251 |
| 444 | 20231106 | 120200 | 7693319500 | 31150 | 31200 | 31200 | 31150 | 444 |
| 445 | 20231106 | 120100 | 7679471250 | 31300 | 31350 | 31350 | 31300 | 561 |
| 446 | 20231106 | 120000 | 7661902850 | 31400 | 31200 | 31500 | 31200 | 103 |
| 447 | 20231106 | 115900 | 7658675650 | 31150 | 31300 | 31300 | 31150 | 1255 |
| 448 | 20231106 | 115800 | 7619447450 | 31300 | 31500 | 31550 | 31300 | 2441 |
| 449 | 20231106 | 115700 | 7542667950 | 31500 | 31750 | 31800 | 31500 | 1764 |
| 450 | 20231106 | 115600 | 7486804000 | 31800 | 31850 | 31850 | 31800 | 1179 |
| 451 | 20231106 | 115500 | 7449306250 | 31800 | 31800 | 31850 | 31800 | 468 |
| 452 | 20231106 | 115400 | 7434419850 | 31800 | 31800 | 31900 | 31800 | 354 |
| 453 | 20231106 | 115300 | 7423162250 | 31800 | 31800 | 31850 | 31750 | 146 |
| 454 | 20231106 | 115200 | 7418517950 | 31800 | 31900 | 31900 | 31800 | 436 |
| 455 | 20231106 | 115100 | 7404633400 | 31900 | 32000 | 32000 | 31900 | 780 |
| 456 | 20231106 | 115000 | 7379728250 | 31950 | 31950 | 32050 | 31950 | 786 |
| 457 | 20231106 | 114900 | 7354593700 | 31950 | 31850 | 31950 | 31850 | 538 |
| 458 | 20231106 | 114800 | 7337430050 | 31850 | 31900 | 31900 | 31850 | 484 |
| 459 | 20231106 | 114700 | 7322013650 | 31900 | 31950 | 31950 | 31900 | 90 |
| 460 | 20231106 | 114600 | 7319139350 | 31950 | 31750 | 31950 | 31750 | 399 |
| 461 | 20231106 | 114500 | 7306429000 | 31700 | 31900 | 31900 | 31700 | 424 |
| 462 | 20231106 | 114400 | 7292967650 | 31750 | 32000 | 32000 | 31700 | 1250 |
| 463 | 20231106 | 114300 | 7253082950 | 32050 | 31900 | 32050 | 31900 | 1578 |
| 464 | 20231106 | 114200 | 7202600800 | 31950 | 31950 | 31950 | 31900 | 999 |
| 465 | 20231106 | 114100 | 7170703350 | 31950 | 31950 | 32000 | 31950 | 424 |
| 466 | 20231106 | 114000 | 7157155850 | 31950 | 31900 | 32000 | 31900 | 430 |
| 467 | 20231106 | 113900 | 7143401100 | 31900 | 32000 | 32000 | 31900 | 2113 |
| 468 | 20231106 | 113800 | 7075893050 | 32000 | 31950 | 32000 | 31900 | 898 |
| 469 | 20231106 | 113700 | 7047206750 | 31900 | 31800 | 31950 | 31800 | 1293 |
| 470 | 20231106 | 113600 | 7005999050 | 31800 | 31800 | 31850 | 31800 | 450 |
| 471 | 20231106 | 113500 | 6991675900 | 31750 | 31800 | 31800 | 31750 | 316 |
| 472 | 20231106 | 113400 | 6981633050 | 31750 | 31700 | 31800 | 31700 | 706 |
| 473 | 20231106 | 113300 | 6959215900 | 31700 | 31500 | 31700 | 31500 | 357 |
| 474 | 20231106 | 113200 | 6947928150 | 31450 | 31350 | 31500 | 31350 | 492 |
| 475 | 20231106 | 113100 | 6932478100 | 31350 | 31500 | 31500 | 31350 | 900 |
| 476 | 20231106 | 113000 | 6904172400 | 31500 | 31600 | 31600 | 31500 | 1809 |
| 477 | 20231106 | 112900 | 6847121300 | 31600 | 31650 | 31750 | 31600 | 590 |
| 478 | 20231106 | 112800 | 6828469400 | 31650 | 31700 | 31750 | 31650 | 202 |
| 479 | 20231106 | 112700 | 6822063550 | 31750 | 31550 | 31750 | 31500 | 591 |
| 480 | 20231106 | 112600 | 6803393950 | 31550 | 31800 | 31800 | 31550 | 1073 |
| 481 | 20231106 | 112500 | 6769399600 | 31750 | 31800 | 31900 | 31750 | 646 |
| 482 | 20231106 | 112400 | 6748856900 | 31850 | 31950 | 31950 | 31700 | 1156 |
| 483 | 20231106 | 112300 | 6712076800 | 31950 | 31850 | 32000 | 31800 | 219 |
| 484 | 20231106 | 112200 | 6705097300 | 31850 | 32000 | 32050 | 31800 | 1376 |
| 485 | 20231106 | 112100 | 6661207650 | 31850 | 31800 | 32000 | 31800 | 534 |
| 486 | 20231106 | 112000 | 6644182950 | 31800 | 32000 | 32100 | 31800 | 1049 |
| 487 | 20231106 | 111900 | 6610736100 | 32100 | 32000 | 32100 | 31800 | 3610 |
| 488 | 20231106 | 111800 | 6495228950 | 32000 | 31800 | 32000 | 31800 | 2108 |
| 489 | 20231106 | 111700 | 6427874150 | 31800 | 31800 | 31800 | 31800 | 330 |
| 490 | 20231106 | 111600 | 6417380150 | 31800 | 31700 | 31800 | 31600 | 644 |
| 491 | 20231106 | 111500 | 6396929150 | 31700 | 31650 | 31700 | 31600 | 477 |
| 492 | 20231106 | 111400 | 6381848100 | 31600 | 31600 | 31750 | 31600 | 489 |
| 493 | 20231106 | 111300 | 6366372950 | 31650 | 31650 | 31650 | 31550 | 507 |
| 494 | 20231106 | 111200 | 6350349700 | 31550 | 31500 | 31700 | 31500 | 660 |
| 495 | 20231106 | 111100 | 6329493750 | 31500 | 31500 | 31500 | 31450 | 656 |
| 496 | 20231106 | 111000 | 6308833050 | 31600 | 31400 | 31600 | 31400 | 666 |
| 497 | 20231106 | 110900 | 6287891950 | 31400 | 31500 | 31600 | 31400 | 748 |
| 498 | 20231106 | 110800 | 6264332550 | 31500 | 32000 | 32000 | 31350 | 2487 |
| 499 | 20231106 | 110700 | 6185537950 | 32000 | 31600 | 32000 | 31550 | 1098 |
| 500 | 20231106 | 110600 | 6150662350 | 31600 | 31950 | 31950 | 31600 | 5496 |
| 501 | 20231106 | 110500 | 5975683250 | 31950 | 31900 | 32000 | 31800 | 4358 |
| 502 | 20231106 | 110400 | 5836486450 | 31900 | 31650 | 31900 | 31650 | 1930 |
| 503 | 20231106 | 110300 | 5775112800 | 31700 | 31800 | 31850 | 31550 | 3452 |
| 504 | 20231106 | 110200 | 5665662600 | 31750 | 31500 | 31750 | 31400 | 1629 |
| 505 | 20231106 | 110100 | 5614173100 | 31350 | 31500 | 31500 | 31350 | 2125 |
| 506 | 20231106 | 110000 | 5547274150 | 31450 | 31450 | 31500 | 31300 | 1842 |
| 507 | 20231106 | 105900 | 5489365450 | 31500 | 31350 | 31500 | 31300 | 3112 |
| 508 | 20231106 | 105800 | 5391549700 | 31300 | 31150 | 31300 | 31100 | 1212 |
| 509 | 20231106 | 105700 | 5353776550 | 31150 | 30950 | 31450 | 30950 | 10798 |
| 510 | 20231106 | 105600 | 5018145500 | 30900 | 30850 | 30900 | 30850 | 1789 |
| 511 | 20231106 | 105500 | 4962865500 | 30850 | 30900 | 30900 | 30800 | 193 |
| 512 | 20231106 | 105400 | 4956912050 | 30900 | 30900 | 30900 | 30850 | 2176 |
| 513 | 20231106 | 105300 | 4889691600 | 30750 | 30750 | 30900 | 30700 | 1817 |
| 514 | 20231106 | 105200 | 4833722550 | 30750 | 30800 | 30800 | 30600 | 94 |
| 515 | 20231106 | 105100 | 4830839200 | 30800 | 30750 | 30850 | 30750 | 431 |
| 516 | 20231106 | 105000 | 4817568300 | 30800 | 30500 | 30800 | 30500 | 664 |
| 517 | 20231106 | 104900 | 4797189100 | 30350 | 30400 | 30450 | 30300 | 295 |
| 518 | 20231106 | 104800 | 4788229400 | 30300 | 30550 | 30550 | 30300 | 448 |
| 519 | 20231106 | 104700 | 4774569850 | 30600 | 30650 | 30650 | 30600 | 4 |
| 520 | 20231106 | 104600 | 4774447350 | 30700 | 30650 | 30700 | 30600 | 510 |
| 521 | 20231106 | 104500 | 4758830200 | 30700 | 30750 | 30750 | 30600 | 43 |
| 522 | 20231106 | 104400 | 4757513100 | 30750 | 30700 | 30800 | 30600 | 302 |
| 523 | 20231106 | 104300 | 4748255750 | 30750 | 30550 | 30750 | 30550 | 185 |
| 524 | 20231106 | 104200 | 4742577450 | 30600 | 30500 | 30600 | 30500 | 1033 |
| 525 | 20231106 | 104100 | 4710980950 | 30400 | 30350 | 30500 | 30350 | 167 |
| 526 | 20231106 | 104000 | 4705898950 | 30350 | 30400 | 30400 | 30350 | 334 |
| 527 | 20231106 | 103900 | 4695745500 | 30400 | 30350 | 30400 | 30350 | 144 |
| 528 | 20231106 | 103800 | 4691373350 | 30350 | 30300 | 30350 | 30300 | 781 |
| 529 | 20231106 | 103700 | 4667687400 | 30150 | 30350 | 30350 | 30150 | 489 |
| 530 | 20231106 | 103600 | 4652926750 | 30350 | 30100 | 30350 | 30100 | 858 |
| 531 | 20231106 | 103500 | 4626963250 | 30200 | 30200 | 30300 | 30000 | 1049 |
| 532 | 20231106 | 103400 | 4595446250 | 30200 | 30100 | 30200 | 30000 | 1503 |
| 533 | 20231106 | 103300 | 4550199000 | 30100 | 30150 | 30200 | 30100 | 395 |
| 534 | 20231106 | 103200 | 4538283550 | 30200 | 30250 | 30250 | 30200 | 52 |
| 535 | 20231106 | 103100 | 4536711200 | 30300 | 30300 | 30300 | 30200 | 104 |
| 536 | 20231106 | 103000 | 4533560100 | 30300 | 30350 | 30350 | 30150 | 75 |
| 537 | 20231106 | 102900 | 4531291900 | 30400 | 30250 | 30400 | 30000 | 648 |
| 538 | 20231106 | 102800 | 4511761150 | 30250 | 30300 | 30300 | 30150 | 300 |
| 539 | 20231106 | 102700 | 4502688800 | 30300 | 30400 | 30450 | 30300 | 890 |
| 540 | 20231106 | 102600 | 4475695900 | 30400 | 30450 | 30450 | 30400 | 312 |
| 541 | 20231106 | 102500 | 4466201350 | 30450 | 30400 | 30500 | 30400 | 358 |
| 542 | 20231106 | 102400 | 4455292300 | 30350 | 30250 | 30500 | 30200 | 336 |
| 543 | 20231106 | 102300 | 4445111350 | 30200 | 30400 | 30400 | 30200 | 1536 |
| 544 | 20231106 | 102200 | 4398595850 | 30500 | 30750 | 30850 | 30350 | 2305 |
| 545 | 20231106 | 102100 | 4327965800 | 30750 | 30800 | 30950 | 30750 | 4245 |
| 546 | 20231106 | 102000 | 4197217350 | 30850 | 30950 | 31000 | 30800 | 4236 |
| 547 | 20231106 | 101900 | 4066154050 | 30950 | 30800 | 31000 | 30800 | 1531 |
| 548 | 20231106 | 101800 | 4018826550 | 30800 | 30650 | 30800 | 30600 | 1045 |
| 549 | 20231106 | 101700 | 3986726300 | 30650 | 30600 | 30650 | 30450 | 1578 |
| 550 | 20231106 | 101600 | 3938485650 | 30600 | 30450 | 30600 | 30350 | 270 |
| 551 | 20231106 | 101500 | 3930258250 | 30450 | 30600 | 30650 | 30350 | 1393 |
| 552 | 20231106 | 101400 | 3887806350 | 30500 | 30350 | 30650 | 30350 | 591 |
| 553 | 20231106 | 101300 | 3869775750 | 30350 | 30600 | 30600 | 30350 | 3009 |
| 554 | 20231106 | 101200 | 3778093450 | 30450 | 30300 | 31000 | 30300 | 8316 |
| 555 | 20231106 | 101100 | 3521823250 | 30250 | 30450 | 30650 | 30250 | 2160 |
| 556 | 20231106 | 101000 | 3456031000 | 30450 | 30500 | 30550 | 30300 | 709 |
| 557 | 20231106 | 100900 | 3434472800 | 30450 | 30400 | 30700 | 30300 | 1626 |
| 558 | 20231106 | 100800 | 3384825000 | 30400 | 30500 | 30600 | 30300 | 2341 |
| 559 | 20231106 | 100700 | 3313591600 | 30600 | 30400 | 30700 | 30400 | 2106 |
| 560 | 20231106 | 100600 | 3249268800 | 30400 | 30250 | 30400 | 30250 | 631 |
| 561 | 20231106 | 100500 | 3230102250 | 30300 | 30300 | 30350 | 30250 | 908 |
| 562 | 20231106 | 100400 | 3202589900 | 30250 | 30200 | 30300 | 30200 | 989 |
| 563 | 20231106 | 100300 | 3172705750 | 30100 | 30050 | 30150 | 30050 | 592 |
| 564 | 20231106 | 100200 | 3154880950 | 30000 | 29950 | 30000 | 29950 | 1909 |
| 565 | 20231106 | 100100 | 3097618450 | 29950 | 29950 | 30000 | 29950 | 318 |
| 566 | 20231106 | 100000 | 3088088650 | 29950 | 29900 | 29950 | 29850 | 84 |
| 567 | 20231106 | 095900 | 3085576900 | 30000 | 30050 | 30050 | 29900 | 212 |
| 568 | 20231106 | 095800 | 3079227600 | 30000 | 30100 | 30100 | 30000 | 396 |
| 569 | 20231106 | 095700 | 3067330050 | 30100 | 30000 | 30150 | 30000 | 302 |
| 570 | 20231106 | 095600 | 3058242700 | 30050 | 30100 | 30150 | 30000 | 219 |
| 571 | 20231106 | 095500 | 3051667300 | 30150 | 30150 | 30150 | 30000 | 321 |
| 572 | 20231106 | 095400 | 3042021550 | 30150 | 30200 | 30200 | 30050 | 340 |
| 573 | 20231106 | 095300 | 3031784050 | 30050 | 29950 | 30200 | 29950 | 1320 |
| 574 | 20231106 | 095200 | 2992105100 | 30050 | 30000 | 30050 | 29950 | 534 |
| 575 | 20231106 | 095100 | 2976072700 | 30000 | 30000 | 30050 | 29950 | 162 |
| 576 | 20231106 | 095000 | 2971217200 | 29950 | 30100 | 30200 | 29900 | 362 |
| 577 | 20231106 | 094900 | 2960324150 | 30100 | 30000 | 30100 | 30000 | 409 |
| 578 | 20231106 | 094800 | 2948031100 | 30050 | 30000 | 30050 | 29900 | 598 |
| 579 | 20231106 | 094700 | 2930121450 | 30050 | 30100 | 30100 | 29950 | 455 |
| 580 | 20231106 | 094600 | 2916467500 | 30100 | 30300 | 30400 | 30050 | 2061 |
| 581 | 20231106 | 094500 | 2854084500 | 30300 | 30000 | 30350 | 30000 | 1336 |
| 582 | 20231106 | 094400 | 2813757100 | 30000 | 29850 | 30050 | 29850 | 1563 |
| 583 | 20231106 | 094300 | 2766897850 | 29850 | 29250 | 30050 | 29000 | 5332 |
| 584 | 20231106 | 094200 | 2609541350 | 29250 | 29250 | 29250 | 29250 | 15 |
| 585 | 20231106 | 094100 | 2609102600 | 29150 | 29200 | 29200 | 29100 | 660 |
| 586 | 20231106 | 094000 | 2589856350 | 29200 | 29400 | 29400 | 29200 | 339 |
| 587 | 20231106 | 093900 | 2579942650 | 29450 | 29500 | 29500 | 29350 | 122 |
| 588 | 20231106 | 093800 | 2576356350 | 29500 | 29450 | 29500 | 29250 | 66 |
| 589 | 20231106 | 093700 | 2574422150 | 29450 | 29400 | 29600 | 29400 | 322 |
| 590 | 20231106 | 093600 | 2564947800 | 29450 | 29550 | 29550 | 29450 | 276 |
| 591 | 20231106 | 093500 | 2556802700 | 29550 | 29300 | 29550 | 29250 | 2064 |
| 592 | 20231106 | 093400 | 2496012950 | 29350 | 29450 | 29450 | 29350 | 300 |
| 593 | 20231106 | 093300 | 2487192100 | 29450 | 29350 | 29500 | 29300 | 1225 |
| 594 | 20231106 | 093200 | 2451137100 | 29250 | 29350 | 29350 | 29250 | 284 |
| 595 | 20231106 | 093100 | 2442804000 | 29200 | 29400 | 29400 | 29200 | 848 |
| 596 | 20231106 | 093000 | 2417966200 | 29400 | 29300 | 29400 | 29250 | 221 |
| 597 | 20231106 | 092900 | 2411487050 | 29250 | 29450 | 29450 | 29250 | 150 |
| 598 | 20231106 | 092800 | 2407084400 | 29500 | 29300 | 29500 | 29200 | 1388 |
| 599 | 20231106 | 092700 | 2366455000 | 29300 | 29300 | 29500 | 29250 | 441 |
| 600 | 20231106 | 092600 | 2353512000 | 29300 | 29350 | 29550 | 29250 | 881 |
| 601 | 20231106 | 092500 | 2327699000 | 29350 | 29650 | 29700 | 29300 | 3374 |
| 602 | 20231106 | 092400 | 2228273700 | 29650 | 29450 | 29650 | 29450 | 813 |
| 603 | 20231106 | 092300 | 2204287250 | 29250 | 29200 | 29450 | 29100 | 1522 |
| 604 | 20231106 | 092200 | 2159775950 | 29250 | 29100 | 29250 | 29050 | 930 |
| 605 | 20231106 | 092100 | 2132648700 | 29100 | 28800 | 29100 | 28800 | 709 |
| 606 | 20231106 | 092000 | 2112085000 | 28750 | 28850 | 28850 | 28750 | 1494 |
| 607 | 20231106 | 091900 | 2069048650 | 28850 | 28900 | 28900 | 28850 | 716 |
| 608 | 20231106 | 091800 | 2048384800 | 28850 | 28950 | 28950 | 28850 | 813 |
| 609 | 20231106 | 091700 | 2024888250 | 28850 | 28900 | 28950 | 28850 | 897 |
| 610 | 20231106 | 091600 | 1998965800 | 28950 | 29050 | 29200 | 28950 | 690 |
| 611 | 20231106 | 091500 | 1978933300 | 29050 | 29300 | 29300 | 29000 | 345 |
| 612 | 20231106 | 091400 | 1968910700 | 29300 | 28800 | 29350 | 28750 | 1013 |
| 613 | 20231106 | 091300 | 1939492850 | 28800 | 29050 | 29150 | 28650 | 1713 |
| 614 | 20231106 | 091200 | 1890093550 | 29150 | 29550 | 29550 | 28850 | 2876 |
| 615 | 20231106 | 091100 | 1806368500 | 29500 | 30550 | 30600 | 29500 | 8486 |
| 616 | 20231106 | 091000 | 1550419900 | 30500 | 30700 | 30750 | 30500 | 3361 |
| 617 | 20231106 | 090900 | 1447466500 | 30750 | 30600 | 30800 | 30600 | 1704 |
| 618 | 20231106 | 090800 | 1395187050 | 30600 | 30650 | 30750 | 30400 | 2901 |
| 619 | 20231106 | 090700 | 1306297550 | 30500 | 30200 | 30700 | 30150 | 2350 |
| 620 | 20231106 | 090600 | 1234503300 | 30150 | 30900 | 30900 | 30150 | 3548 |
| 621 | 20231106 | 090500 | 1126126450 | 30900 | 29800 | 30950 | 29800 | 6183 |
| 622 | 20231106 | 090400 | 938119700 | 29850 | 30250 | 30300 | 29850 | 3838 |
| 623 | 20231106 | 090300 | 822525750 | 30250 | 30500 | 30850 | 30250 | 6777 |
| 624 | 20231106 | 090200 | 616272400 | 30300 | 31000 | 31000 | 30150 | 19950 |
| 625 | 20231106 | 090100 | 0 | 26800 | 26800 | 26800 | 26800 | 0 |
| 626 | 20231106 | 090000 | 0 | 26800 | 26800 | 26800 | 26800 | 0 |