34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 31729 |
| 3 | 20231107 | 190900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20231107 | 190800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20231107 | 190700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20231107 | 190600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20231107 | 190500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20231107 | 190400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20231107 | 190300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20231107 | 190200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20231107 | 190100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20231107 | 190000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20231107 | 185900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20231107 | 185800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20231107 | 185700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20231107 | 185600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20231107 | 185500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20231107 | 185400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20231107 | 185300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20231107 | 185200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20231107 | 185100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20231107 | 185000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20231107 | 184900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20231107 | 184800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20231107 | 184700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20231107 | 184600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20231107 | 184500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20231107 | 184400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20231107 | 184300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20231107 | 184200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20231107 | 184100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20231107 | 184000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 31729 |
| 33 | 20231107 | 183900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20231107 | 183800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20231107 | 183700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20231107 | 183600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20231107 | 183500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20231107 | 183400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20231107 | 183300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20231107 | 183200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20231107 | 183100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20231107 | 183000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20231107 | 182900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20231107 | 182800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20231107 | 182700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20231107 | 182600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20231107 | 182500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20231107 | 182400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20231107 | 182300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20231107 | 182200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20231107 | 182100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20231107 | 182000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20231107 | 181900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20231107 | 181800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20231107 | 181700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20231107 | 181600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20231107 | 181500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20231107 | 181400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20231107 | 181300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20231107 | 181200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20231107 | 181100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20231107 | 181000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 31729 |
| 63 | 20231107 | 180900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20231107 | 180800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20231107 | 180700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20231107 | 180600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20231107 | 180500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20231107 | 180400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20231107 | 180300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20231107 | 180200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20231107 | 180100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20231107 | 180000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20231107 | 175900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20231107 | 175800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20231107 | 175700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20231107 | 175600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20231107 | 175500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20231107 | 175400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20231107 | 175300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20231107 | 175200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20231107 | 175100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20231107 | 175000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20231107 | 174900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20231107 | 174800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20231107 | 174700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20231107 | 174600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20231107 | 174500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20231107 | 174400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20231107 | 174300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20231107 | 174200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20231107 | 174100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20231107 | 174000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 31729 |
| 93 | 20231107 | 173900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20231107 | 173800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20231107 | 173700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20231107 | 173600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20231107 | 173500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20231107 | 173400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20231107 | 173300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20231107 | 173200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20231107 | 173100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20231107 | 173000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20231107 | 172900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20231107 | 172800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20231107 | 172700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20231107 | 172600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20231107 | 172500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20231107 | 172400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20231107 | 172300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20231107 | 172200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20231107 | 172100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20231107 | 172000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20231107 | 171900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20231107 | 171800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20231107 | 171700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20231107 | 171600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20231107 | 171500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20231107 | 171400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20231107 | 171300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20231107 | 171200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20231107 | 171100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20231107 | 171000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 31729 |
| 123 | 20231107 | 170900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20231107 | 170800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20231107 | 170700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20231107 | 170600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20231107 | 170500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20231107 | 170400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20231107 | 170300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20231107 | 170200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20231107 | 170100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20231107 | 170000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20231107 | 165900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20231107 | 165800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20231107 | 165700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20231107 | 165600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20231107 | 165500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20231107 | 165400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20231107 | 165300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20231107 | 165200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20231107 | 165100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20231107 | 165000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20231107 | 164900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20231107 | 164800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20231107 | 164700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20231107 | 164600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20231107 | 164500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20231107 | 164400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20231107 | 164300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20231107 | 164200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20231107 | 164100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20231107 | 164000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 31729 |
| 153 | 20231107 | 163900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20231107 | 163800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20231107 | 163700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20231107 | 163600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20231107 | 163500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20231107 | 163400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20231107 | 163300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20231107 | 163200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20231107 | 163100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20231107 | 163000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20231107 | 162900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20231107 | 162800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20231107 | 162700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20231107 | 162600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20231107 | 162500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20231107 | 162400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20231107 | 162300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20231107 | 162200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20231107 | 162100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20231107 | 162000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20231107 | 161900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20231107 | 161800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20231107 | 161700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20231107 | 161600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20231107 | 161500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20231107 | 161400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20231107 | 161300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20231107 | 161200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20231107 | 161100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20231107 | 161000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 31729 |
| 183 | 20231107 | 160900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20231107 | 160800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20231107 | 160700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20231107 | 160600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20231107 | 160500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20231107 | 160400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20231107 | 160300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20231107 | 160200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20231107 | 160100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20231107 | 160000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20231107 | 155900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20231107 | 155800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20231107 | 155700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20231107 | 155600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20231107 | 155500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20231107 | 155400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20231107 | 155300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20231107 | 155200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20231107 | 155100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20231107 | 155000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20231107 | 154900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20231107 | 154800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20231107 | 154700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20231107 | 154600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20231107 | 154500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20231107 | 154400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20231107 | 154300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20231107 | 154200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20231107 | 154100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20231107 | 154000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 31729 |
| 213 | 20231107 | 153900 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20231107 | 153800 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20231107 | 153700 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20231107 | 153600 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20231107 | 153500 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20231107 | 153400 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20231107 | 153300 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20231107 | 153200 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20231107 | 153100 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20231107 | 153000 | 69151452900 | 32800 | 32800 | 32800 | 32800 | 31729 |
| 223 | 20231107 | 152900 | 68110741700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20231107 | 152800 | 68110741700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20231107 | 152700 | 68110741700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20231107 | 152600 | 68110741700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20231107 | 152500 | 68110741700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20231107 | 152400 | 68110741700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20231107 | 152300 | 68110741700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20231107 | 152200 | 68110741700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20231107 | 152100 | 68110741700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20231107 | 152000 | 68110741700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20231107 | 151900 | 68110741700 | 32600 | 32600 | 32650 | 32550 | 4373 |
| 234 | 20231107 | 151800 | 67968154050 | 32650 | 32750 | 32750 | 32600 | 6913 |
| 235 | 20231107 | 151700 | 67742401250 | 32700 | 32700 | 32750 | 32650 | 4189 |
| 236 | 20231107 | 151600 | 67605401100 | 32750 | 32650 | 32750 | 32650 | 2967 |
| 237 | 20231107 | 151500 | 67508380600 | 32650 | 32700 | 32700 | 32650 | 1276 |
| 238 | 20231107 | 151400 | 67466707600 | 32700 | 32800 | 32800 | 32650 | 6745 |
| 239 | 20231107 | 151300 | 67245945500 | 32800 | 32800 | 32850 | 32750 | 4718 |
| 240 | 20231107 | 151200 | 67091235400 | 32850 | 32750 | 32850 | 32750 | 2253 |
| 241 | 20231107 | 151100 | 67017344650 | 32750 | 32800 | 32800 | 32700 | 4867 |
| 242 | 20231107 | 151000 | 66857875100 | 32750 | 32750 | 32800 | 32750 | 2714 |
| 243 | 20231107 | 150900 | 66768906450 | 32750 | 32750 | 32800 | 32700 | 6861 |
| 244 | 20231107 | 150800 | 66544092850 | 32750 | 32700 | 32800 | 32650 | 8602 |
| 245 | 20231107 | 150700 | 66262632300 | 32650 | 32650 | 32750 | 32600 | 5501 |
| 246 | 20231107 | 150600 | 66082922750 | 32650 | 32600 | 32650 | 32550 | 4998 |
| 247 | 20231107 | 150500 | 65919834350 | 32650 | 32550 | 32700 | 32550 | 6316 |
| 248 | 20231107 | 150400 | 65713740850 | 32550 | 32500 | 32600 | 32450 | 6959 |
| 249 | 20231107 | 150300 | 65487340600 | 32500 | 32450 | 32500 | 32450 | 575 |
| 250 | 20231107 | 150200 | 65468671150 | 32450 | 32450 | 32500 | 32400 | 4753 |
| 251 | 20231107 | 150100 | 65314318100 | 32450 | 32350 | 32450 | 32350 | 2737 |
| 252 | 20231107 | 150000 | 65225613100 | 32350 | 32350 | 32350 | 32300 | 246 |
| 253 | 20231107 | 145900 | 65217659550 | 32350 | 32300 | 32350 | 32300 | 629 |
| 254 | 20231107 | 145800 | 65197314450 | 32300 | 32400 | 32400 | 32300 | 4063 |
| 255 | 20231107 | 145700 | 65065889550 | 32400 | 32400 | 32400 | 32350 | 1043 |
| 256 | 20231107 | 145600 | 65032099700 | 32400 | 32400 | 32450 | 32350 | 770 |
| 257 | 20231107 | 145500 | 65007145150 | 32400 | 32300 | 32400 | 32300 | 1563 |
| 258 | 20231107 | 145400 | 64956532900 | 32300 | 32300 | 32350 | 32250 | 2338 |
| 259 | 20231107 | 145300 | 64880978700 | 32300 | 32300 | 32300 | 32250 | 2589 |
| 260 | 20231107 | 145200 | 64797357750 | 32300 | 32300 | 32300 | 32250 | 1074 |
| 261 | 20231107 | 145100 | 64762668550 | 32300 | 32250 | 32300 | 32200 | 1949 |
| 262 | 20231107 | 145000 | 64699882800 | 32250 | 32250 | 32250 | 32250 | 887 |
| 263 | 20231107 | 144900 | 64671277050 | 32250 | 32250 | 32250 | 32200 | 1190 |
| 264 | 20231107 | 144800 | 64632901700 | 32250 | 32350 | 32350 | 32200 | 5415 |
| 265 | 20231107 | 144700 | 64458271950 | 32350 | 32400 | 32400 | 32350 | 3559 |
| 266 | 20231107 | 144600 | 64343053250 | 32400 | 32400 | 32450 | 32400 | 1845 |
| 267 | 20231107 | 144500 | 64283271700 | 32400 | 32400 | 32450 | 32400 | 1326 |
| 268 | 20231107 | 144400 | 64240309250 | 32400 | 32400 | 32450 | 32400 | 729 |
| 269 | 20231107 | 144300 | 64216689350 | 32400 | 32400 | 32450 | 32350 | 3259 |
| 270 | 20231107 | 144200 | 64111095800 | 32400 | 32400 | 32400 | 32350 | 629 |
| 271 | 20231107 | 144100 | 64090736500 | 32400 | 32350 | 32400 | 32350 | 1159 |
| 272 | 20231107 | 144000 | 64053216500 | 32400 | 32450 | 32450 | 32350 | 5518 |
| 273 | 20231107 | 143900 | 63874487350 | 32450 | 32450 | 32500 | 32400 | 4185 |
| 274 | 20231107 | 143800 | 63738682350 | 32450 | 32300 | 32500 | 32250 | 9713 |
| 275 | 20231107 | 143700 | 63424152600 | 32300 | 32300 | 32300 | 32200 | 6495 |
| 276 | 20231107 | 143600 | 63214542150 | 32300 | 32150 | 32300 | 32150 | 3134 |
| 277 | 20231107 | 143500 | 63113554100 | 32150 | 32100 | 32150 | 32100 | 1597 |
| 278 | 20231107 | 143400 | 63062258500 | 32100 | 32000 | 32100 | 32000 | 9595 |
| 279 | 20231107 | 143300 | 62755159550 | 32000 | 32050 | 32050 | 32000 | 3337 |
| 280 | 20231107 | 143200 | 62648236600 | 32050 | 32050 | 32050 | 32000 | 2254 |
| 281 | 20231107 | 143100 | 62576051350 | 32000 | 32050 | 32050 | 32000 | 574 |
| 282 | 20231107 | 143000 | 62557663600 | 32000 | 32050 | 32050 | 32000 | 892 |
| 283 | 20231107 | 142900 | 62529101500 | 32050 | 32050 | 32050 | 32000 | 1261 |
| 284 | 20231107 | 142800 | 62488711950 | 32050 | 32050 | 32050 | 32000 | 3084 |
| 285 | 20231107 | 142700 | 62389975900 | 32050 | 32050 | 32100 | 32000 | 1657 |
| 286 | 20231107 | 142600 | 62336872950 | 32000 | 32100 | 32100 | 32000 | 2515 |
| 287 | 20231107 | 142500 | 62256254700 | 32100 | 32050 | 32100 | 32000 | 2644 |
| 288 | 20231107 | 142400 | 62171559150 | 32050 | 32000 | 32100 | 32000 | 1297 |
| 289 | 20231107 | 142300 | 62130022550 | 32000 | 32000 | 32050 | 31950 | 1991 |
| 290 | 20231107 | 142200 | 62066310300 | 32000 | 32050 | 32050 | 32000 | 1014 |
| 291 | 20231107 | 142100 | 62033858700 | 31950 | 32000 | 32000 | 31950 | 3567 |
| 292 | 20231107 | 142000 | 61919747500 | 32000 | 31950 | 32000 | 31950 | 284 |
| 293 | 20231107 | 141900 | 61910668050 | 32000 | 32000 | 32000 | 31950 | 1439 |
| 294 | 20231107 | 141800 | 61864679200 | 32000 | 32100 | 32100 | 32000 | 1485 |
| 295 | 20231107 | 141700 | 61817152150 | 32050 | 32000 | 32050 | 31950 | 2130 |
| 296 | 20231107 | 141600 | 61748960050 | 32000 | 32100 | 32100 | 31950 | 761 |
| 297 | 20231107 | 141500 | 61724607950 | 32050 | 32050 | 32050 | 32000 | 788 |
| 298 | 20231107 | 141400 | 61699382350 | 32100 | 32050 | 32100 | 32000 | 1501 |
| 299 | 20231107 | 141300 | 61651296050 | 32000 | 32000 | 32050 | 32000 | 2229 |
| 300 | 20231107 | 141200 | 61579962950 | 32050 | 32050 | 32050 | 32000 | 819 |
| 301 | 20231107 | 141100 | 61553729150 | 32050 | 32000 | 32050 | 32000 | 379 |
| 302 | 20231107 | 141000 | 61541582850 | 32000 | 32050 | 32050 | 32000 | 1314 |
| 303 | 20231107 | 140900 | 61499472650 | 32050 | 32050 | 32100 | 32000 | 817 |
| 304 | 20231107 | 140800 | 61473294900 | 32050 | 32050 | 32150 | 32050 | 1853 |
| 305 | 20231107 | 140700 | 61413888650 | 32000 | 32050 | 32050 | 32000 | 6852 |
| 306 | 20231107 | 140600 | 61194540900 | 32050 | 32100 | 32100 | 32050 | 1958 |
| 307 | 20231107 | 140500 | 61131690900 | 32100 | 32100 | 32150 | 32100 | 1046 |
| 308 | 20231107 | 140400 | 61098114250 | 32100 | 32100 | 32150 | 32100 | 340 |
| 309 | 20231107 | 140300 | 61087189100 | 32150 | 32200 | 32200 | 32150 | 1493 |
| 310 | 20231107 | 140200 | 61039187500 | 32150 | 32200 | 32200 | 32150 | 1400 |
| 311 | 20231107 | 140100 | 60994115500 | 32200 | 32150 | 32200 | 32100 | 2370 |
| 312 | 20231107 | 140000 | 60917917750 | 32150 | 32200 | 32200 | 32100 | 1631 |
| 313 | 20231107 | 135900 | 60865480050 | 32200 | 32150 | 32200 | 32150 | 1265 |
| 314 | 20231107 | 135800 | 60824749850 | 32150 | 32150 | 32200 | 32150 | 813 |
| 315 | 20231107 | 135700 | 60798611850 | 32150 | 32200 | 32200 | 32150 | 1966 |
| 316 | 20231107 | 135600 | 60735324400 | 32200 | 32200 | 32200 | 32150 | 977 |
| 317 | 20231107 | 135500 | 60703881450 | 32250 | 32100 | 32250 | 32100 | 1450 |
| 318 | 20231107 | 135400 | 60657226500 | 32050 | 32050 | 32150 | 32050 | 2332 |
| 319 | 20231107 | 135300 | 60582470050 | 32050 | 32050 | 32050 | 32000 | 1880 |
| 320 | 20231107 | 135200 | 60522292350 | 32000 | 32000 | 32050 | 31950 | 3648 |
| 321 | 20231107 | 135100 | 60405545450 | 32000 | 31950 | 32000 | 31950 | 1589 |
| 322 | 20231107 | 135000 | 60354733200 | 32000 | 32000 | 32000 | 31950 | 2640 |
| 323 | 20231107 | 134900 | 60270314850 | 32000 | 32050 | 32100 | 31950 | 11678 |
| 324 | 20231107 | 134800 | 59896464250 | 32050 | 32050 | 32100 | 32050 | 350 |
| 325 | 20231107 | 134700 | 59885242800 | 32050 | 32100 | 32150 | 32050 | 3408 |
| 326 | 20231107 | 134600 | 59775852950 | 32150 | 32150 | 32150 | 32150 | 97 |
| 327 | 20231107 | 134500 | 59772734400 | 32150 | 32200 | 32200 | 32050 | 4044 |
| 328 | 20231107 | 134400 | 59642867850 | 32250 | 32200 | 32250 | 32150 | 1054 |
| 329 | 20231107 | 134300 | 59608928100 | 32200 | 32200 | 32200 | 32100 | 658 |
| 330 | 20231107 | 134200 | 59587771550 | 32150 | 32150 | 32150 | 32100 | 1679 |
| 331 | 20231107 | 134100 | 59533865100 | 32100 | 32200 | 32200 | 32100 | 224 |
| 332 | 20231107 | 134000 | 59526662700 | 32200 | 32100 | 32200 | 32100 | 665 |
| 333 | 20231107 | 133900 | 59505283500 | 32100 | 32200 | 32250 | 32100 | 5861 |
| 334 | 20231107 | 133800 | 59316840150 | 32200 | 32300 | 32300 | 32200 | 2877 |
| 335 | 20231107 | 133700 | 59224167950 | 32300 | 32250 | 32350 | 32250 | 2319 |
| 336 | 20231107 | 133600 | 59149274100 | 32250 | 32250 | 32300 | 32200 | 3230 |
| 337 | 20231107 | 133500 | 59045111800 | 32250 | 32200 | 32250 | 32200 | 1041 |
| 338 | 20231107 | 133400 | 59011548650 | 32250 | 32150 | 32250 | 32150 | 1743 |
| 339 | 20231107 | 133300 | 58955403600 | 32150 | 32150 | 32200 | 32100 | 408 |
| 340 | 20231107 | 133200 | 58942285950 | 32150 | 32100 | 32150 | 32100 | 1507 |
| 341 | 20231107 | 133100 | 58893878950 | 32100 | 32100 | 32150 | 32100 | 538 |
| 342 | 20231107 | 133000 | 58876608650 | 32100 | 32050 | 32100 | 32050 | 1716 |
| 343 | 20231107 | 132900 | 58821547450 | 32050 | 32100 | 32100 | 32050 | 686 |
| 344 | 20231107 | 132800 | 58799528050 | 32100 | 32100 | 32100 | 32050 | 160 |
| 345 | 20231107 | 132700 | 58794393400 | 32100 | 32150 | 32150 | 32050 | 1306 |
| 346 | 20231107 | 132600 | 58752469550 | 32150 | 32000 | 32150 | 31950 | 2563 |
| 347 | 20231107 | 132500 | 58670332900 | 32000 | 32050 | 32100 | 32000 | 2536 |
| 348 | 20231107 | 132400 | 58589014800 | 32050 | 32000 | 32100 | 31950 | 4078 |
| 349 | 20231107 | 132300 | 58458473000 | 31850 | 31950 | 32000 | 31850 | 3227 |
| 350 | 20231107 | 132200 | 58355499700 | 32000 | 31950 | 32000 | 31950 | 1384 |
| 351 | 20231107 | 132100 | 58311280750 | 31950 | 32050 | 32050 | 31950 | 4971 |
| 352 | 20231107 | 132000 | 58152303800 | 32050 | 32000 | 32100 | 32000 | 1914 |
| 353 | 20231107 | 131900 | 58090928050 | 32050 | 32100 | 32100 | 32000 | 374 |
| 354 | 20231107 | 131800 | 58078941400 | 32100 | 32050 | 32100 | 32000 | 1077 |
| 355 | 20231107 | 131700 | 58044435950 | 32050 | 32000 | 32050 | 32000 | 1005 |
| 356 | 20231107 | 131600 | 58012265600 | 32000 | 31950 | 32050 | 31950 | 1615 |
| 357 | 20231107 | 131500 | 57960602650 | 32000 | 32000 | 32050 | 31950 | 1336 |
| 358 | 20231107 | 131400 | 57917860800 | 32000 | 31900 | 32000 | 31850 | 4130 |
| 359 | 20231107 | 131300 | 57785842450 | 31900 | 31900 | 32000 | 31900 | 1179 |
| 360 | 20231107 | 131200 | 57748208000 | 31900 | 31900 | 31950 | 31850 | 6231 |
| 361 | 20231107 | 131100 | 57549459650 | 31900 | 32000 | 32000 | 31900 | 5876 |
| 362 | 20231107 | 131000 | 57361722850 | 32000 | 32000 | 32000 | 31950 | 2681 |
| 363 | 20231107 | 130900 | 57275989250 | 32000 | 32000 | 32000 | 31950 | 3580 |
| 364 | 20231107 | 130800 | 57161544350 | 32000 | 32000 | 32050 | 32000 | 2992 |
| 365 | 20231107 | 130700 | 57065778650 | 32050 | 32050 | 32100 | 32000 | 543 |
| 366 | 20231107 | 130600 | 57048379800 | 32100 | 32050 | 32100 | 32000 | 1453 |
| 367 | 20231107 | 130500 | 57001814550 | 32050 | 32050 | 32100 | 32000 | 748 |
| 368 | 20231107 | 130400 | 56977841000 | 32050 | 31950 | 32050 | 31950 | 3573 |
| 369 | 20231107 | 130300 | 56863518950 | 31950 | 32000 | 32000 | 31950 | 1506 |
| 370 | 20231107 | 130200 | 56815348500 | 31950 | 32000 | 32000 | 31950 | 2488 |
| 371 | 20231107 | 130100 | 56735769300 | 32000 | 32050 | 32050 | 32000 | 1126 |
| 372 | 20231107 | 130000 | 56699718400 | 32050 | 32100 | 32100 | 32000 | 2856 |
| 373 | 20231107 | 125900 | 56608239150 | 32100 | 32150 | 32200 | 32050 | 6078 |
| 374 | 20231107 | 125800 | 56413056200 | 32150 | 32150 | 32200 | 32100 | 4592 |
| 375 | 20231107 | 125700 | 56265387150 | 32150 | 32150 | 32150 | 32100 | 1834 |
| 376 | 20231107 | 125600 | 56206441100 | 32150 | 32100 | 32150 | 32050 | 2171 |
| 377 | 20231107 | 125500 | 56136694050 | 32100 | 32000 | 32100 | 32000 | 1912 |
| 378 | 20231107 | 125400 | 56075458600 | 32000 | 32050 | 32050 | 31950 | 3511 |
| 379 | 20231107 | 125300 | 55963129200 | 32050 | 32100 | 32100 | 32000 | 2691 |
| 380 | 20231107 | 125200 | 55876843150 | 32150 | 32150 | 32150 | 32100 | 448 |
| 381 | 20231107 | 125100 | 55862449550 | 32150 | 32100 | 32150 | 32100 | 2697 |
| 382 | 20231107 | 125000 | 55775826500 | 32100 | 32050 | 32100 | 32050 | 211 |
| 383 | 20231107 | 124900 | 55769063450 | 32050 | 32000 | 32100 | 31950 | 2109 |
| 384 | 20231107 | 124800 | 55701556000 | 31950 | 31900 | 31950 | 31900 | 2022 |
| 385 | 20231107 | 124700 | 55636955600 | 31900 | 31950 | 31950 | 31900 | 2231 |
| 386 | 20231107 | 124600 | 55565743900 | 31950 | 31950 | 32000 | 31950 | 520 |
| 387 | 20231107 | 124500 | 55549129850 | 31950 | 31950 | 32000 | 31900 | 2532 |
| 388 | 20231107 | 124400 | 55468253300 | 31950 | 31950 | 31950 | 31900 | 2245 |
| 389 | 20231107 | 124300 | 55396540550 | 31950 | 31950 | 31950 | 31900 | 1399 |
| 390 | 20231107 | 124200 | 55351901600 | 31950 | 31950 | 32000 | 31900 | 4035 |
| 391 | 20231107 | 124100 | 55222981300 | 31950 | 31950 | 32000 | 31900 | 4098 |
| 392 | 20231107 | 124000 | 55092081050 | 32000 | 32000 | 32050 | 31950 | 2716 |
| 393 | 20231107 | 123900 | 55005198250 | 32050 | 32050 | 32100 | 31950 | 4602 |
| 394 | 20231107 | 123800 | 54857918000 | 32050 | 32100 | 32100 | 32050 | 2436 |
| 395 | 20231107 | 123700 | 54779818400 | 32100 | 32150 | 32150 | 32100 | 309 |
| 396 | 20231107 | 123600 | 54769898550 | 32100 | 32150 | 32150 | 32050 | 5303 |
| 397 | 20231107 | 123500 | 54599588050 | 32150 | 32200 | 32200 | 32100 | 2503 |
| 398 | 20231107 | 123400 | 54519069750 | 32200 | 32300 | 32300 | 32150 | 5732 |
| 399 | 20231107 | 123300 | 54334417550 | 32250 | 32250 | 32350 | 32250 | 3883 |
| 400 | 20231107 | 123200 | 54209044300 | 32250 | 32100 | 32250 | 32100 | 4671 |
| 401 | 20231107 | 123100 | 54058874900 | 32050 | 32050 | 32100 | 32050 | 501 |
| 402 | 20231107 | 123000 | 54042798150 | 32100 | 32000 | 32100 | 31950 | 4091 |
| 403 | 20231107 | 122900 | 53911727850 | 32000 | 32050 | 32100 | 32000 | 4917 |
| 404 | 20231107 | 122800 | 53754260450 | 32050 | 32050 | 32100 | 32050 | 897 |
| 405 | 20231107 | 122700 | 53725510100 | 32050 | 32050 | 32050 | 32050 | 2302 |
| 406 | 20231107 | 122600 | 53651731000 | 32050 | 32050 | 32050 | 32000 | 1090 |
| 407 | 20231107 | 122500 | 53616815100 | 32050 | 32000 | 32050 | 32000 | 4071 |
| 408 | 20231107 | 122400 | 53486498150 | 32050 | 32050 | 32050 | 32000 | 1208 |
| 409 | 20231107 | 122300 | 53447785500 | 32050 | 32050 | 32050 | 32000 | 1315 |
| 410 | 20231107 | 122200 | 53405639800 | 32050 | 32000 | 32100 | 32000 | 2917 |
| 411 | 20231107 | 122100 | 53312157600 | 32050 | 32100 | 32100 | 32000 | 3632 |
| 412 | 20231107 | 122000 | 53195762550 | 32050 | 32050 | 32100 | 32050 | 1765 |
| 413 | 20231107 | 121900 | 53139180550 | 32050 | 32050 | 32100 | 32000 | 995 |
| 414 | 20231107 | 121800 | 53107291000 | 32000 | 32000 | 32100 | 31950 | 8942 |
| 415 | 20231107 | 121700 | 52821009100 | 31950 | 31950 | 32000 | 31950 | 2657 |
| 416 | 20231107 | 121600 | 52736109600 | 31900 | 31850 | 31950 | 31850 | 5384 |
| 417 | 20231107 | 121500 | 52564482500 | 31850 | 31850 | 31900 | 31850 | 4358 |
| 418 | 20231107 | 121400 | 52425666050 | 31850 | 31850 | 31900 | 31800 | 6064 |
| 419 | 20231107 | 121300 | 52232491850 | 31850 | 31850 | 31900 | 31800 | 6420 |
| 420 | 20231107 | 121200 | 52028012350 | 31850 | 31900 | 31900 | 31850 | 3723 |
| 421 | 20231107 | 121100 | 51909428350 | 31850 | 31900 | 31900 | 31850 | 5237 |
| 422 | 20231107 | 121000 | 51742487700 | 31900 | 31900 | 32000 | 31900 | 6640 |
| 423 | 20231107 | 120900 | 51530401850 | 31950 | 31900 | 32000 | 31800 | 18041 |
| 424 | 20231107 | 120800 | 50954957450 | 31850 | 32000 | 32100 | 31850 | 28003 |
| 425 | 20231107 | 120700 | 50059591000 | 32050 | 32100 | 32150 | 32000 | 14657 |
| 426 | 20231107 | 120600 | 49589641600 | 32150 | 32200 | 32250 | 32100 | 17769 |
| 427 | 20231107 | 120500 | 49017763250 | 32200 | 32200 | 32250 | 32200 | 16752 |
| 428 | 20231107 | 120400 | 48477868150 | 32200 | 32250 | 32300 | 32200 | 7356 |
| 429 | 20231107 | 120300 | 48240591050 | 32250 | 32300 | 32350 | 32250 | 7301 |
| 430 | 20231107 | 120200 | 48005077450 | 32300 | 32350 | 32400 | 32300 | 8425 |
| 431 | 20231107 | 120100 | 47732739600 | 32350 | 32400 | 32450 | 32350 | 7746 |
| 432 | 20231107 | 120000 | 47481860200 | 32400 | 32450 | 32450 | 32400 | 8486 |
| 433 | 20231107 | 115900 | 47206844250 | 32450 | 32450 | 32500 | 32400 | 6504 |
| 434 | 20231107 | 115800 | 46995832250 | 32500 | 32450 | 32500 | 32450 | 7013 |
| 435 | 20231107 | 115700 | 46768209350 | 32450 | 32500 | 32500 | 32450 | 4294 |
| 436 | 20231107 | 115600 | 46628866900 | 32450 | 32400 | 32550 | 32400 | 11220 |
| 437 | 20231107 | 115500 | 46264508400 | 32400 | 32500 | 32550 | 32400 | 22878 |
| 438 | 20231107 | 115400 | 45521421650 | 32550 | 32500 | 32550 | 32500 | 2773 |
| 439 | 20231107 | 115300 | 45431279300 | 32500 | 32550 | 32550 | 32500 | 4172 |
| 440 | 20231107 | 115200 | 45295587950 | 32550 | 32550 | 32600 | 32550 | 4640 |
| 441 | 20231107 | 115100 | 45144523050 | 32550 | 32600 | 32650 | 32550 | 10144 |
| 442 | 20231107 | 115000 | 44814058250 | 32600 | 32650 | 32650 | 32600 | 1025 |
| 443 | 20231107 | 114900 | 44780626200 | 32650 | 32650 | 32650 | 32600 | 1141 |
| 444 | 20231107 | 114800 | 44743390700 | 32650 | 32600 | 32650 | 32600 | 1472 |
| 445 | 20231107 | 114700 | 44695356150 | 32650 | 32650 | 32650 | 32650 | 3020 |
| 446 | 20231107 | 114600 | 44596753150 | 32650 | 32650 | 32700 | 32650 | 1202 |
| 447 | 20231107 | 114500 | 44557483650 | 32650 | 32700 | 32700 | 32650 | 1666 |
| 448 | 20231107 | 114400 | 44503028600 | 32700 | 32700 | 32700 | 32600 | 7434 |
| 449 | 20231107 | 114300 | 44260307700 | 32700 | 32700 | 32700 | 32650 | 4384 |
| 450 | 20231107 | 114200 | 44117168950 | 32700 | 32650 | 32700 | 32650 | 366 |
| 451 | 20231107 | 114100 | 44105216150 | 32700 | 32700 | 32750 | 32650 | 2858 |
| 452 | 20231107 | 114000 | 44011761800 | 32750 | 32750 | 32750 | 32700 | 4009 |
| 453 | 20231107 | 113900 | 43880653150 | 32700 | 32750 | 32800 | 32700 | 3050 |
| 454 | 20231107 | 113800 | 43780798500 | 32750 | 32750 | 32800 | 32750 | 3841 |
| 455 | 20231107 | 113700 | 43654940400 | 32800 | 32750 | 32850 | 32750 | 2373 |
| 456 | 20231107 | 113600 | 43577077850 | 32800 | 32750 | 32800 | 32750 | 1413 |
| 457 | 20231107 | 113500 | 43530782000 | 32750 | 32900 | 32900 | 32750 | 1526 |
| 458 | 20231107 | 113400 | 43480722600 | 32900 | 32850 | 32900 | 32800 | 1723 |
| 459 | 20231107 | 113300 | 43424097700 | 32800 | 32900 | 32900 | 32800 | 3197 |
| 460 | 20231107 | 113200 | 43319057750 | 32850 | 32850 | 32900 | 32850 | 1674 |
| 461 | 20231107 | 113100 | 43264040000 | 32850 | 32750 | 32850 | 32750 | 2847 |
| 462 | 20231107 | 113000 | 43170670100 | 32750 | 32750 | 32800 | 32750 | 2155 |
| 463 | 20231107 | 112900 | 43100034350 | 32800 | 32850 | 32850 | 32750 | 1967 |
| 464 | 20231107 | 112800 | 43035539050 | 32850 | 32800 | 32850 | 32800 | 2230 |
| 465 | 20231107 | 112700 | 42962318850 | 32800 | 32850 | 32900 | 32800 | 4869 |
| 466 | 20231107 | 112600 | 42802517100 | 32900 | 32800 | 32900 | 32750 | 6923 |
| 467 | 20231107 | 112500 | 42575277750 | 32750 | 32650 | 32750 | 32650 | 9715 |
| 468 | 20231107 | 112400 | 42257582350 | 32650 | 32650 | 32700 | 32650 | 2567 |
| 469 | 20231107 | 112300 | 42173666000 | 32650 | 32700 | 32750 | 32650 | 1786 |
| 470 | 20231107 | 112200 | 42115270250 | 32700 | 32650 | 32750 | 32650 | 4089 |
| 471 | 20231107 | 112100 | 41981560850 | 32650 | 32700 | 32750 | 32600 | 11593 |
| 472 | 20231107 | 112000 | 41602842700 | 32700 | 32750 | 32750 | 32700 | 4923 |
| 473 | 20231107 | 111900 | 41441746000 | 32700 | 32850 | 32850 | 32700 | 4360 |
| 474 | 20231107 | 111800 | 41298950650 | 32700 | 32800 | 32800 | 32700 | 7650 |
| 475 | 20231107 | 111700 | 41048283200 | 32750 | 32800 | 32850 | 32700 | 5440 |
| 476 | 20231107 | 111600 | 40870032100 | 32800 | 32850 | 32850 | 32750 | 7778 |
| 477 | 20231107 | 111500 | 40615025500 | 32800 | 32800 | 32900 | 32800 | 6467 |
| 478 | 20231107 | 111400 | 40402663400 | 32800 | 32850 | 32850 | 32800 | 7970 |
| 479 | 20231107 | 111300 | 40141052800 | 32850 | 32900 | 33000 | 32800 | 6427 |
| 480 | 20231107 | 111200 | 39929840550 | 32900 | 32950 | 32950 | 32850 | 5337 |
| 481 | 20231107 | 111100 | 39754222300 | 32900 | 33000 | 33000 | 32900 | 2830 |
| 482 | 20231107 | 111000 | 39660985250 | 32950 | 33000 | 33050 | 32950 | 6359 |
| 483 | 20231107 | 110900 | 39451244000 | 32950 | 33000 | 33000 | 32900 | 10237 |
| 484 | 20231107 | 110800 | 39113696950 | 33050 | 33000 | 33050 | 33000 | 2567 |
| 485 | 20231107 | 110700 | 39028956450 | 33050 | 33050 | 33050 | 33000 | 5290 |
| 486 | 20231107 | 110600 | 38854233650 | 33050 | 33100 | 33100 | 33050 | 3128 |
| 487 | 20231107 | 110500 | 38750835050 | 33050 | 33100 | 33100 | 33050 | 1832 |
| 488 | 20231107 | 110400 | 38690250400 | 33150 | 33050 | 33150 | 33050 | 3496 |
| 489 | 20231107 | 110300 | 38574541100 | 33050 | 33100 | 33100 | 33050 | 932 |
| 490 | 20231107 | 110200 | 38543733950 | 33100 | 33100 | 33100 | 33050 | 1219 |
| 491 | 20231107 | 110100 | 38503426700 | 33100 | 33150 | 33150 | 33050 | 2296 |
| 492 | 20231107 | 110000 | 38427426350 | 33100 | 33100 | 33150 | 33100 | 1241 |
| 493 | 20231107 | 105900 | 38386299000 | 33100 | 33050 | 33150 | 33050 | 2825 |
| 494 | 20231107 | 105800 | 38292800500 | 33050 | 33100 | 33150 | 33050 | 2433 |
| 495 | 20231107 | 105700 | 38212291900 | 33150 | 33100 | 33150 | 33100 | 2359 |
| 496 | 20231107 | 105600 | 38134204200 | 33100 | 33150 | 33150 | 33100 | 2935 |
| 497 | 20231107 | 105500 | 38037021250 | 33150 | 33150 | 33200 | 33150 | 3179 |
| 498 | 20231107 | 105400 | 37931623750 | 33200 | 33200 | 33250 | 33150 | 6105 |
| 499 | 20231107 | 105300 | 37728926400 | 33200 | 33250 | 33250 | 33200 | 1627 |
| 500 | 20231107 | 105200 | 37674843400 | 33250 | 33200 | 33250 | 33200 | 2492 |
| 501 | 20231107 | 105100 | 37592058750 | 33200 | 33200 | 33250 | 33150 | 1121 |
| 502 | 20231107 | 105000 | 37554856150 | 33150 | 33200 | 33250 | 33150 | 981 |
| 503 | 20231107 | 104900 | 37522287350 | 33250 | 33150 | 33250 | 33150 | 510 |
| 504 | 20231107 | 104800 | 37505355350 | 33200 | 33250 | 33250 | 33150 | 1138 |
| 505 | 20231107 | 104700 | 37467607000 | 33150 | 33150 | 33250 | 33150 | 405 |
| 506 | 20231107 | 104600 | 37454170900 | 33150 | 33200 | 33200 | 33100 | 4786 |
| 507 | 20231107 | 104500 | 37295623450 | 33200 | 33150 | 33200 | 33100 | 1816 |
| 508 | 20231107 | 104400 | 37235353150 | 33150 | 33150 | 33200 | 33150 | 2668 |
| 509 | 20231107 | 104300 | 37146905450 | 33150 | 33200 | 33250 | 33150 | 1048 |
| 510 | 20231107 | 104200 | 37112111850 | 33200 | 33200 | 33200 | 33150 | 1087 |
| 511 | 20231107 | 104100 | 37076023500 | 33200 | 33150 | 33250 | 33150 | 4151 |
| 512 | 20231107 | 104000 | 36938341950 | 33150 | 33200 | 33200 | 33150 | 2472 |
| 513 | 20231107 | 103900 | 36856306800 | 33200 | 33200 | 33250 | 33200 | 5375 |
| 514 | 20231107 | 103800 | 36677773650 | 33250 | 33250 | 33300 | 33200 | 3583 |
| 515 | 20231107 | 103700 | 36558699800 | 33250 | 33250 | 33300 | 33250 | 3031 |
| 516 | 20231107 | 103600 | 36457916750 | 33250 | 33350 | 33350 | 33250 | 5974 |
| 517 | 20231107 | 103500 | 36258972050 | 33350 | 33400 | 33400 | 33300 | 4748 |
| 518 | 20231107 | 103400 | 36100636000 | 33400 | 33350 | 33400 | 33350 | 1295 |
| 519 | 20231107 | 103300 | 36057413950 | 33400 | 33400 | 33400 | 33350 | 371 |
| 520 | 20231107 | 103200 | 36045037350 | 33400 | 33400 | 33400 | 33350 | 718 |
| 521 | 20231107 | 103100 | 36021080750 | 33400 | 33400 | 33400 | 33350 | 728 |
| 522 | 20231107 | 103000 | 35996768050 | 33400 | 33400 | 33400 | 33350 | 1514 |
| 523 | 20231107 | 102900 | 35946224050 | 33400 | 33450 | 33450 | 33350 | 5991 |
| 524 | 20231107 | 102800 | 35746170300 | 33400 | 33350 | 33450 | 33350 | 3305 |
| 525 | 20231107 | 102700 | 35635825100 | 33400 | 33400 | 33450 | 33350 | 4908 |
| 526 | 20231107 | 102600 | 35472085300 | 33450 | 33350 | 33450 | 33300 | 4086 |
| 527 | 20231107 | 102500 | 35335656950 | 33400 | 33350 | 33400 | 33300 | 1595 |
| 528 | 20231107 | 102400 | 35282471000 | 33350 | 33300 | 33350 | 33300 | 1769 |
| 529 | 20231107 | 102300 | 35223555250 | 33300 | 33300 | 33350 | 33300 | 1584 |
| 530 | 20231107 | 102200 | 35170770850 | 33300 | 33350 | 33350 | 33300 | 3274 |
| 531 | 20231107 | 102100 | 35061721800 | 33350 | 33300 | 33350 | 33300 | 998 |
| 532 | 20231107 | 102000 | 35028438650 | 33350 | 33350 | 33350 | 33300 | 1194 |
| 533 | 20231107 | 101900 | 34988627100 | 33350 | 33300 | 33400 | 33300 | 2069 |
| 534 | 20231107 | 101800 | 34919636400 | 33300 | 33350 | 33350 | 33300 | 2690 |
| 535 | 20231107 | 101700 | 34830028950 | 33350 | 33400 | 33400 | 33300 | 3854 |
| 536 | 20231107 | 101600 | 34701488450 | 33400 | 33500 | 33500 | 33350 | 10065 |
| 537 | 20231107 | 101500 | 34365097950 | 33500 | 33500 | 33550 | 33450 | 2443 |
| 538 | 20231107 | 101400 | 34283265100 | 33500 | 33500 | 33600 | 33500 | 2157 |
| 539 | 20231107 | 101300 | 34210897800 | 33600 | 33350 | 33600 | 33300 | 6866 |
| 540 | 20231107 | 101200 | 33981181600 | 33300 | 33300 | 33400 | 33250 | 3820 |
| 541 | 20231107 | 101100 | 33853866100 | 33300 | 33300 | 33350 | 33250 | 2706 |
| 542 | 20231107 | 101000 | 33763779200 | 33300 | 33300 | 33350 | 33250 | 3318 |
| 543 | 20231107 | 100900 | 33653289950 | 33300 | 33350 | 33350 | 33300 | 3815 |
| 544 | 20231107 | 100800 | 33526159000 | 33350 | 33350 | 33400 | 33300 | 3364 |
| 545 | 20231107 | 100700 | 33413985950 | 33350 | 33450 | 33500 | 33300 | 7939 |
| 546 | 20231107 | 100600 | 33148815750 | 33450 | 33550 | 33550 | 33450 | 2626 |
| 547 | 20231107 | 100500 | 33060818300 | 33550 | 33650 | 33650 | 33500 | 4122 |
| 548 | 20231107 | 100400 | 32922453900 | 33600 | 33550 | 33650 | 33500 | 9417 |
| 549 | 20231107 | 100300 | 32606201900 | 33550 | 33550 | 33600 | 33500 | 3785 |
| 550 | 20231107 | 100200 | 32479232550 | 33550 | 33550 | 33600 | 33450 | 3153 |
| 551 | 20231107 | 100100 | 32373537350 | 33550 | 33600 | 33600 | 33450 | 8145 |
| 552 | 20231107 | 100000 | 32100356150 | 33650 | 33650 | 33650 | 33600 | 7144 |
| 553 | 20231107 | 095900 | 31860207950 | 33650 | 33450 | 33650 | 33450 | 21359 |
| 554 | 20231107 | 095800 | 31143482050 | 33450 | 33450 | 33500 | 33400 | 4807 |
| 555 | 20231107 | 095700 | 30982613300 | 33450 | 33350 | 33500 | 33350 | 2397 |
| 556 | 20231107 | 095600 | 30902450000 | 33350 | 33500 | 33550 | 33300 | 6098 |
| 557 | 20231107 | 095500 | 30698487450 | 33500 | 33400 | 33550 | 33400 | 17430 |
| 558 | 20231107 | 095400 | 30114858900 | 33400 | 33500 | 33500 | 33400 | 4405 |
| 559 | 20231107 | 095300 | 29967499500 | 33500 | 33450 | 33500 | 33400 | 1817 |
| 560 | 20231107 | 095200 | 29906721050 | 33500 | 33400 | 33500 | 33400 | 3832 |
| 561 | 20231107 | 095100 | 29778628850 | 33350 | 33450 | 33500 | 33350 | 4754 |
| 562 | 20231107 | 095000 | 29619651700 | 33450 | 33300 | 33500 | 33300 | 10112 |
| 563 | 20231107 | 094900 | 29281708150 | 33250 | 33250 | 33350 | 33250 | 2522 |
| 564 | 20231107 | 094800 | 29197813350 | 33350 | 33450 | 33450 | 33150 | 8019 |
| 565 | 20231107 | 094700 | 28930713450 | 33400 | 33250 | 33450 | 33250 | 13228 |
| 566 | 20231107 | 094600 | 28489265300 | 33300 | 33150 | 33300 | 33150 | 8592 |
| 567 | 20231107 | 094500 | 28203869500 | 33100 | 33150 | 33150 | 33000 | 14872 |
| 568 | 20231107 | 094400 | 27712000900 | 33150 | 33200 | 33200 | 33100 | 3273 |
| 569 | 20231107 | 094300 | 27603479650 | 33200 | 33150 | 33300 | 33050 | 8340 |
| 570 | 20231107 | 094200 | 27327040150 | 33100 | 33100 | 33250 | 33050 | 12985 |
| 571 | 20231107 | 094100 | 26896879600 | 33100 | 33150 | 33150 | 33100 | 10197 |
| 572 | 20231107 | 094000 | 26559190350 | 33100 | 33150 | 33200 | 33100 | 4606 |
| 573 | 20231107 | 093900 | 26406506600 | 33200 | 33150 | 33250 | 33150 | 5407 |
| 574 | 20231107 | 093800 | 26227101550 | 33150 | 33250 | 33350 | 33150 | 6280 |
| 575 | 20231107 | 093700 | 26018398000 | 33250 | 33250 | 33350 | 33150 | 5424 |
| 576 | 20231107 | 093600 | 25838143250 | 33250 | 33300 | 33350 | 33250 | 6627 |
| 577 | 20231107 | 093500 | 25617726450 | 33300 | 33200 | 33300 | 33100 | 10594 |
| 578 | 20231107 | 093400 | 25266295850 | 33150 | 33400 | 33400 | 33150 | 13636 |
| 579 | 20231107 | 093300 | 24812393300 | 33350 | 33450 | 33500 | 33350 | 11393 |
| 580 | 20231107 | 093200 | 24431406800 | 33450 | 33350 | 33450 | 33250 | 14010 |
| 581 | 20231107 | 093100 | 23964205900 | 33400 | 33500 | 33550 | 33300 | 16512 |
| 582 | 20231107 | 093000 | 23412120800 | 33500 | 33600 | 33650 | 33500 | 5365 |
| 583 | 20231107 | 092900 | 23232069150 | 33650 | 33550 | 33700 | 33550 | 7371 |
| 584 | 20231107 | 092800 | 22984019600 | 33550 | 33550 | 33650 | 33450 | 10180 |
| 585 | 20231107 | 092700 | 22642499250 | 33550 | 33700 | 33700 | 33500 | 9534 |
| 586 | 20231107 | 092600 | 22322079900 | 33700 | 33750 | 33850 | 33600 | 15526 |
| 587 | 20231107 | 092500 | 21798154600 | 33750 | 33500 | 33750 | 33500 | 13818 |
| 588 | 20231107 | 092400 | 21333172300 | 33500 | 33450 | 33550 | 33450 | 6512 |
| 589 | 20231107 | 092300 | 21115005050 | 33500 | 33650 | 33700 | 33450 | 22860 |
| 590 | 20231107 | 092200 | 20347776350 | 33650 | 33650 | 33750 | 33650 | 13850 |
| 591 | 20231107 | 092100 | 19881382800 | 33650 | 33700 | 33750 | 33600 | 9131 |
| 592 | 20231107 | 092000 | 19573851900 | 33600 | 33850 | 33900 | 33600 | 27948 |
| 593 | 20231107 | 091900 | 18630463750 | 33900 | 33450 | 33900 | 33400 | 49184 |
| 594 | 20231107 | 091800 | 16973067950 | 33450 | 33550 | 33600 | 33400 | 25697 |
| 595 | 20231107 | 091700 | 16112232000 | 33550 | 33350 | 33600 | 33350 | 24767 |
| 596 | 20231107 | 091600 | 15283162100 | 33350 | 33050 | 33400 | 33050 | 11398 |
| 597 | 20231107 | 091500 | 14904597900 | 33100 | 33050 | 33200 | 33000 | 6045 |
| 598 | 20231107 | 091400 | 14704495450 | 33150 | 33000 | 33150 | 32900 | 6731 |
| 599 | 20231107 | 091300 | 14481838200 | 32950 | 33000 | 33050 | 32900 | 8735 |
| 600 | 20231107 | 091200 | 14193591300 | 33000 | 32950 | 33050 | 32900 | 9555 |
| 601 | 20231107 | 091100 | 13878712400 | 32950 | 33050 | 33100 | 32900 | 15110 |
| 602 | 20231107 | 091000 | 13379825950 | 32950 | 32900 | 33050 | 32800 | 32439 |
| 603 | 20231107 | 090900 | 12311964800 | 32950 | 33050 | 33050 | 32900 | 10081 |
| 604 | 20231107 | 090800 | 11979779050 | 33000 | 33050 | 33150 | 32950 | 12617 |
| 605 | 20231107 | 090700 | 11563052750 | 33050 | 32700 | 33100 | 32700 | 19733 |
| 606 | 20231107 | 090600 | 10912488100 | 32700 | 32450 | 32750 | 32450 | 27000 |
| 607 | 20231107 | 090500 | 10033744800 | 32450 | 33000 | 33100 | 32450 | 34062 |
| 608 | 20231107 | 090400 | 8919347900 | 33000 | 32850 | 33100 | 32800 | 21582 |
| 609 | 20231107 | 090300 | 8208264100 | 32850 | 32650 | 32850 | 32550 | 36839 |
| 610 | 20231107 | 090200 | 7005365700 | 32650 | 33150 | 33300 | 32650 | 40010 |
| 611 | 20231107 | 090100 | 5684522500 | 33150 | 33650 | 33750 | 33100 | 47657 |
| 612 | 20231107 | 090000 | 4090683750 | 33550 | 33400 | 33700 | 33250 | 112051 |