33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 50558 |
| 3 | 20231106 | 185100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20231106 | 185000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20231106 | 184900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20231106 | 184800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20231106 | 184700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20231106 | 184600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20231106 | 184500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20231106 | 184400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20231106 | 184300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20231106 | 184200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20231106 | 184100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20231106 | 184000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20231106 | 183900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20231106 | 183800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20231106 | 183700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20231106 | 183600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20231106 | 183500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20231106 | 183400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20231106 | 183300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20231106 | 183200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20231106 | 183100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20231106 | 183000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20231106 | 182900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20231106 | 182800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20231106 | 182700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20231106 | 182600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20231106 | 182500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20231106 | 182400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20231106 | 182300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20231106 | 182200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 50558 |
| 33 | 20231106 | 182100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20231106 | 182000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20231106 | 181900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20231106 | 181800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20231106 | 181700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20231106 | 181600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20231106 | 181500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20231106 | 181400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20231106 | 181300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20231106 | 181200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20231106 | 181100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20231106 | 181000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20231106 | 180900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20231106 | 180800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20231106 | 180700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20231106 | 180600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20231106 | 180500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20231106 | 180400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20231106 | 180300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20231106 | 180200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20231106 | 180100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20231106 | 180000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20231106 | 175900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20231106 | 175800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20231106 | 175700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20231106 | 175600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20231106 | 175500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20231106 | 175400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20231106 | 175300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20231106 | 175200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 50558 |
| 63 | 20231106 | 175100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20231106 | 175000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20231106 | 174900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20231106 | 174800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20231106 | 174700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20231106 | 174600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20231106 | 174500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20231106 | 174400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20231106 | 174300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20231106 | 174200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20231106 | 174100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20231106 | 174000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20231106 | 173900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20231106 | 173800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20231106 | 173700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20231106 | 173600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20231106 | 173500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20231106 | 173400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20231106 | 173300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20231106 | 173200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20231106 | 173100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20231106 | 173000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20231106 | 172900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20231106 | 172800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20231106 | 172700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20231106 | 172600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20231106 | 172500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20231106 | 172400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20231106 | 172300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20231106 | 172200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 50558 |
| 93 | 20231106 | 172100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20231106 | 172000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20231106 | 171900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20231106 | 171800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20231106 | 171700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20231106 | 171600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20231106 | 171500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20231106 | 171400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20231106 | 171300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20231106 | 171200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20231106 | 171100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20231106 | 171000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20231106 | 170900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20231106 | 170800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20231106 | 170700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20231106 | 170600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20231106 | 170500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20231106 | 170400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20231106 | 170300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20231106 | 170200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20231106 | 170100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20231106 | 170000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20231106 | 165900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20231106 | 165800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20231106 | 165700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20231106 | 165600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20231106 | 165500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20231106 | 165400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20231106 | 165300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20231106 | 165200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 50558 |
| 123 | 20231106 | 165100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20231106 | 165000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20231106 | 164900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20231106 | 164800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20231106 | 164700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20231106 | 164600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20231106 | 164500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20231106 | 164400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20231106 | 164300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20231106 | 164200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20231106 | 164100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20231106 | 164000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20231106 | 163900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20231106 | 163800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20231106 | 163700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20231106 | 163600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20231106 | 163500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20231106 | 163400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20231106 | 163300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20231106 | 163200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20231106 | 163100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20231106 | 163000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20231106 | 162900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20231106 | 162800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20231106 | 162700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20231106 | 162600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20231106 | 162500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20231106 | 162400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20231106 | 162300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20231106 | 162200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 50558 |
| 153 | 20231106 | 162100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20231106 | 162000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20231106 | 161900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20231106 | 161800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20231106 | 161700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20231106 | 161600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20231106 | 161500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20231106 | 161400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20231106 | 161300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20231106 | 161200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20231106 | 161100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20231106 | 161000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20231106 | 160900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20231106 | 160800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20231106 | 160700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20231106 | 160600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20231106 | 160500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20231106 | 160400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20231106 | 160300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20231106 | 160200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20231106 | 160100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20231106 | 160000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20231106 | 155900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20231106 | 155800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20231106 | 155700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20231106 | 155600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20231106 | 155500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20231106 | 155400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20231106 | 155300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20231106 | 155200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 50558 |
| 183 | 20231106 | 155100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20231106 | 155000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20231106 | 154900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20231106 | 154800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20231106 | 154700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20231106 | 154600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20231106 | 154500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20231106 | 154400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20231106 | 154300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20231106 | 154200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20231106 | 154100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20231106 | 154000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20231106 | 153900 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20231106 | 153800 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20231106 | 153700 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20231106 | 153600 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20231106 | 153500 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20231106 | 153400 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20231106 | 153300 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20231106 | 153200 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20231106 | 153100 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20231106 | 153000 | 120096812550 | 28300 | 28300 | 28300 | 28300 | 50558 |
| 205 | 20231106 | 152900 | 118666021150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20231106 | 152800 | 118666021150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20231106 | 152700 | 118666021150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20231106 | 152600 | 118666021150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20231106 | 152500 | 118666021150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20231106 | 152400 | 118666021150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20231106 | 152300 | 118666021150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20231106 | 152200 | 118666021150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 213 | 20231106 | 152100 | 118666021150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20231106 | 152000 | 118666021150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20231106 | 151900 | 118666021150 | 28200 | 28100 | 28200 | 28100 | 16071 |
| 216 | 20231106 | 151800 | 118213912900 | 28150 | 28200 | 28200 | 28100 | 8981 |
| 217 | 20231106 | 151700 | 117961162650 | 28150 | 28300 | 28300 | 28150 | 16000 |
| 218 | 20231106 | 151600 | 117509323950 | 28250 | 28300 | 28300 | 28250 | 4155 |
| 219 | 20231106 | 151500 | 117391875300 | 28250 | 28300 | 28350 | 28250 | 8860 |
| 220 | 20231106 | 151400 | 117141259800 | 28250 | 28300 | 28350 | 28250 | 8623 |
| 221 | 20231106 | 151300 | 116897223800 | 28350 | 28300 | 28350 | 28300 | 9674 |
| 222 | 20231106 | 151200 | 116623356550 | 28350 | 28300 | 28350 | 28250 | 6309 |
| 223 | 20231106 | 151100 | 116444800150 | 28250 | 28250 | 28300 | 28200 | 6143 |
| 224 | 20231106 | 151000 | 116271291700 | 28250 | 28250 | 28250 | 28200 | 3177 |
| 225 | 20231106 | 150900 | 116181595200 | 28250 | 28200 | 28250 | 28150 | 6082 |
| 226 | 20231106 | 150800 | 116010065950 | 28200 | 28200 | 28200 | 28150 | 5232 |
| 227 | 20231106 | 150700 | 115862618750 | 28150 | 28050 | 28200 | 28000 | 14657 |
| 228 | 20231106 | 150600 | 115450852950 | 28050 | 28150 | 28150 | 28000 | 12149 |
| 229 | 20231106 | 150500 | 115109881800 | 28100 | 28250 | 28300 | 28100 | 11244 |
| 230 | 20231106 | 150400 | 114792989750 | 28300 | 28300 | 28350 | 28250 | 12865 |
| 231 | 20231106 | 150300 | 114429011350 | 28300 | 28350 | 28400 | 28300 | 6201 |
| 232 | 20231106 | 150200 | 114253283250 | 28400 | 28350 | 28400 | 28350 | 4320 |
| 233 | 20231106 | 150100 | 114130719250 | 28350 | 28350 | 28400 | 28350 | 4581 |
| 234 | 20231106 | 150000 | 114000815450 | 28350 | 28300 | 28400 | 28300 | 7142 |
| 235 | 20231106 | 145900 | 113798342000 | 28300 | 28400 | 28400 | 28300 | 6872 |
| 236 | 20231106 | 145800 | 113603437350 | 28400 | 28400 | 28400 | 28350 | 5275 |
| 237 | 20231106 | 145700 | 113453814150 | 28350 | 28400 | 28450 | 28350 | 13789 |
| 238 | 20231106 | 145600 | 113062374000 | 28450 | 28450 | 28450 | 28400 | 2959 |
| 239 | 20231106 | 145500 | 112978245450 | 28400 | 28450 | 28500 | 28350 | 13620 |
| 240 | 20231106 | 145400 | 112590928850 | 28500 | 28450 | 28500 | 28400 | 14983 |
| 241 | 20231106 | 145300 | 112164630450 | 28500 | 28450 | 28500 | 28450 | 8136 |
| 242 | 20231106 | 145200 | 111932919600 | 28500 | 28450 | 28500 | 28400 | 15315 |
| 243 | 20231106 | 145100 | 111496934250 | 28450 | 28400 | 28450 | 28350 | 19308 |
| 244 | 20231106 | 145000 | 110948720900 | 28400 | 28300 | 28400 | 28300 | 9222 |
| 245 | 20231106 | 144900 | 110687297000 | 28350 | 28400 | 28400 | 28300 | 5991 |
| 246 | 20231106 | 144800 | 110517477050 | 28350 | 28350 | 28400 | 28350 | 5052 |
| 247 | 20231106 | 144700 | 110374208850 | 28350 | 28400 | 28400 | 28350 | 3739 |
| 248 | 20231106 | 144600 | 110268075850 | 28400 | 28300 | 28400 | 28300 | 8180 |
| 249 | 20231106 | 144500 | 110036206350 | 28300 | 28200 | 28350 | 28100 | 12358 |
| 250 | 20231106 | 144400 | 109686888000 | 28200 | 28350 | 28350 | 28150 | 15868 |
| 251 | 20231106 | 144300 | 109238027950 | 28350 | 28400 | 28400 | 28300 | 9027 |
| 252 | 20231106 | 144200 | 108982159850 | 28350 | 28400 | 28400 | 28300 | 34759 |
| 253 | 20231106 | 144100 | 107996897750 | 28350 | 28350 | 28400 | 28300 | 20417 |
| 254 | 20231106 | 144000 | 107418402100 | 28350 | 28350 | 28350 | 28300 | 14672 |
| 255 | 20231106 | 143900 | 107002862500 | 28350 | 28350 | 28400 | 28300 | 19076 |
| 256 | 20231106 | 143800 | 106462181850 | 28300 | 28300 | 28350 | 28200 | 22907 |
| 257 | 20231106 | 143700 | 105813199550 | 28300 | 28100 | 28300 | 28050 | 46872 |
| 258 | 20231106 | 143600 | 104493447350 | 28100 | 28000 | 28100 | 28000 | 27631 |
| 259 | 20231106 | 143500 | 103718940650 | 28000 | 28000 | 28000 | 27950 | 13607 |
| 260 | 20231106 | 143400 | 103338027150 | 28000 | 27950 | 28000 | 27900 | 16105 |
| 261 | 20231106 | 143300 | 102887898850 | 27900 | 27900 | 27950 | 27850 | 7233 |
| 262 | 20231106 | 143200 | 102686073950 | 27900 | 27900 | 27900 | 27850 | 3401 |
| 263 | 20231106 | 143100 | 102591272100 | 27850 | 27850 | 27900 | 27850 | 4690 |
| 264 | 20231106 | 143000 | 102460471450 | 27900 | 27800 | 27900 | 27800 | 5014 |
| 265 | 20231106 | 142900 | 102320826900 | 27850 | 27850 | 27850 | 27800 | 4810 |
| 266 | 20231106 | 142800 | 102186930000 | 27850 | 27850 | 27850 | 27750 | 3763 |
| 267 | 20231106 | 142700 | 102082296700 | 27750 | 27900 | 27900 | 27750 | 8290 |
| 268 | 20231106 | 142600 | 101851421750 | 27850 | 27800 | 27900 | 27750 | 13783 |
| 269 | 20231106 | 142500 | 101467870250 | 27750 | 27650 | 27800 | 27650 | 10121 |
| 270 | 20231106 | 142400 | 101187244300 | 27650 | 27700 | 27700 | 27650 | 2378 |
| 271 | 20231106 | 142300 | 101121405150 | 27700 | 27650 | 27700 | 27550 | 10455 |
| 272 | 20231106 | 142200 | 100832408500 | 27650 | 27650 | 27650 | 27550 | 2662 |
| 273 | 20231106 | 142100 | 100758891950 | 27600 | 27550 | 27650 | 27550 | 3990 |
| 274 | 20231106 | 142000 | 100648780050 | 27550 | 27550 | 27600 | 27500 | 4332 |
| 275 | 20231106 | 141900 | 100529428200 | 27550 | 27600 | 27600 | 27500 | 4789 |
| 276 | 20231106 | 141800 | 100397450800 | 27600 | 27550 | 27600 | 27550 | 2842 |
| 277 | 20231106 | 141700 | 100319081750 | 27550 | 27600 | 27600 | 27550 | 2133 |
| 278 | 20231106 | 141600 | 100260266550 | 27600 | 27650 | 27650 | 27550 | 5978 |
| 279 | 20231106 | 141500 | 100095176450 | 27600 | 27650 | 27650 | 27600 | 2973 |
| 280 | 20231106 | 141400 | 100013054950 | 27650 | 27550 | 27650 | 27550 | 4949 |
| 281 | 20231106 | 141300 | 99876517600 | 27600 | 27600 | 27600 | 27550 | 4160 |
| 282 | 20231106 | 141200 | 99761762200 | 27550 | 27350 | 27600 | 27350 | 11287 |
| 283 | 20231106 | 141100 | 99451771850 | 27400 | 27350 | 27400 | 27350 | 963 |
| 284 | 20231106 | 141000 | 99425419700 | 27400 | 27450 | 27450 | 27350 | 1944 |
| 285 | 20231106 | 140900 | 99372171650 | 27400 | 27450 | 27450 | 27400 | 1520 |
| 286 | 20231106 | 140800 | 99330507550 | 27450 | 27450 | 27500 | 27400 | 2634 |
| 287 | 20231106 | 140700 | 99258204050 | 27450 | 27400 | 27500 | 27350 | 4689 |
| 288 | 20231106 | 140600 | 99129741950 | 27400 | 27400 | 27450 | 27350 | 2408 |
| 289 | 20231106 | 140500 | 99063723050 | 27400 | 27450 | 27450 | 27400 | 2688 |
| 290 | 20231106 | 140400 | 98990007550 | 27450 | 27550 | 27550 | 27400 | 13878 |
| 291 | 20231106 | 140300 | 98608600800 | 27550 | 27500 | 27600 | 27500 | 1752 |
| 292 | 20231106 | 140200 | 98560315950 | 27550 | 27550 | 27600 | 27500 | 3178 |
| 293 | 20231106 | 140100 | 98472742950 | 27500 | 27550 | 27600 | 27500 | 3300 |
| 294 | 20231106 | 140000 | 98381840400 | 27550 | 27550 | 27550 | 27500 | 3158 |
| 295 | 20231106 | 135900 | 98294953600 | 27500 | 27500 | 27550 | 27450 | 3153 |
| 296 | 20231106 | 135800 | 98208194350 | 27500 | 27450 | 27550 | 27400 | 3730 |
| 297 | 20231106 | 135700 | 98105733850 | 27450 | 27450 | 27500 | 27450 | 2141 |
| 298 | 20231106 | 135600 | 98046906700 | 27450 | 27550 | 27550 | 27450 | 8351 |
| 299 | 20231106 | 135500 | 97817355050 | 27550 | 27550 | 27600 | 27500 | 3815 |
| 300 | 20231106 | 135400 | 97712222350 | 27550 | 27600 | 27600 | 27550 | 3157 |
| 301 | 20231106 | 135300 | 97625195850 | 27600 | 27600 | 27600 | 27550 | 4041 |
| 302 | 20231106 | 135200 | 97513679250 | 27600 | 27600 | 27600 | 27500 | 4142 |
| 303 | 20231106 | 135100 | 97399466200 | 27600 | 27550 | 27600 | 27500 | 4136 |
| 304 | 20231106 | 135000 | 97285434350 | 27500 | 27500 | 27550 | 27450 | 4206 |
| 305 | 20231106 | 134900 | 97169764250 | 27500 | 27500 | 27550 | 27450 | 3643 |
| 306 | 20231106 | 134800 | 97069610800 | 27450 | 27600 | 27600 | 27450 | 5809 |
| 307 | 20231106 | 134700 | 96909671700 | 27600 | 27550 | 27650 | 27550 | 5052 |
| 308 | 20231106 | 134600 | 96770169200 | 27550 | 27550 | 27600 | 27550 | 6791 |
| 309 | 20231106 | 134500 | 96582871850 | 27550 | 27450 | 27550 | 27400 | 3226 |
| 310 | 20231106 | 134400 | 96494237100 | 27450 | 27450 | 27450 | 27400 | 1097 |
| 311 | 20231106 | 134300 | 96464130300 | 27400 | 27450 | 27500 | 27400 | 2758 |
| 312 | 20231106 | 134200 | 96388431700 | 27450 | 27300 | 27500 | 27300 | 11842 |
| 313 | 20231106 | 134100 | 96063593000 | 27300 | 27300 | 27350 | 27250 | 1680 |
| 314 | 20231106 | 134000 | 96017733850 | 27300 | 27350 | 27350 | 27300 | 897 |
| 315 | 20231106 | 133900 | 95993231650 | 27350 | 27300 | 27350 | 27300 | 1188 |
| 316 | 20231106 | 133800 | 95960787400 | 27300 | 27400 | 27400 | 27250 | 2233 |
| 317 | 20231106 | 133700 | 95899705900 | 27350 | 27350 | 27450 | 27250 | 3615 |
| 318 | 20231106 | 133600 | 95800888650 | 27350 | 27500 | 27550 | 27300 | 5757 |
| 319 | 20231106 | 133500 | 95643044250 | 27450 | 27600 | 27600 | 27450 | 12638 |
| 320 | 20231106 | 133400 | 95295104150 | 27550 | 27500 | 27550 | 27500 | 4219 |
| 321 | 20231106 | 133300 | 95178940450 | 27500 | 27550 | 27550 | 27500 | 4176 |
| 322 | 20231106 | 133200 | 95064095800 | 27500 | 27450 | 27550 | 27450 | 4632 |
| 323 | 20231106 | 133100 | 94936731050 | 27450 | 27500 | 27500 | 27450 | 4299 |
| 324 | 20231106 | 133000 | 94818545950 | 27500 | 27400 | 27500 | 27350 | 7166 |
| 325 | 20231106 | 132900 | 94621932900 | 27400 | 27400 | 27450 | 27350 | 5305 |
| 326 | 20231106 | 132800 | 94476604600 | 27350 | 27400 | 27400 | 27350 | 1241 |
| 327 | 20231106 | 132700 | 94442634550 | 27350 | 27300 | 27400 | 27300 | 2561 |
| 328 | 20231106 | 132600 | 94372643350 | 27300 | 27350 | 27400 | 27250 | 2625 |
| 329 | 20231106 | 132500 | 94300853100 | 27350 | 27300 | 27350 | 27250 | 3130 |
| 330 | 20231106 | 132400 | 94215320900 | 27250 | 27250 | 27300 | 27200 | 2590 |
| 331 | 20231106 | 132300 | 94144659050 | 27250 | 27250 | 27250 | 27200 | 2586 |
| 332 | 20231106 | 132200 | 94074202800 | 27250 | 27150 | 27250 | 27150 | 1714 |
| 333 | 20231106 | 132100 | 94027587000 | 27150 | 27200 | 27200 | 27150 | 895 |
| 334 | 20231106 | 132000 | 94003272800 | 27200 | 27150 | 27200 | 27150 | 582 |
| 335 | 20231106 | 131900 | 93987467600 | 27150 | 27100 | 27150 | 27100 | 528 |
| 336 | 20231106 | 131800 | 93973149850 | 27100 | 27100 | 27150 | 27050 | 780 |
| 337 | 20231106 | 131700 | 93952012400 | 27100 | 27100 | 27100 | 27050 | 1474 |
| 338 | 20231106 | 131600 | 93912080300 | 27100 | 27200 | 27250 | 27050 | 4952 |
| 339 | 20231106 | 131500 | 93777850150 | 27250 | 27200 | 27250 | 27150 | 2238 |
| 340 | 20231106 | 131400 | 93716964800 | 27250 | 27250 | 27250 | 27200 | 414 |
| 341 | 20231106 | 131300 | 93705690950 | 27250 | 27250 | 27300 | 27200 | 2231 |
| 342 | 20231106 | 131200 | 93644895200 | 27250 | 27300 | 27300 | 27250 | 2378 |
| 343 | 20231106 | 131100 | 93580055000 | 27300 | 27150 | 27300 | 27150 | 3539 |
| 344 | 20231106 | 131000 | 93483692600 | 27150 | 27200 | 27200 | 27150 | 807 |
| 345 | 20231106 | 130900 | 93461781650 | 27200 | 27150 | 27200 | 27100 | 1102 |
| 346 | 20231106 | 130800 | 93431864900 | 27150 | 27150 | 27150 | 27100 | 1046 |
| 347 | 20231106 | 130700 | 93403475650 | 27150 | 27100 | 27200 | 27000 | 2777 |
| 348 | 20231106 | 130600 | 93328244100 | 27050 | 27150 | 27150 | 27050 | 3343 |
| 349 | 20231106 | 130500 | 93237558850 | 27100 | 27000 | 27100 | 27000 | 7099 |
| 350 | 20231106 | 130400 | 93045594050 | 27000 | 27000 | 27050 | 27000 | 2715 |
| 351 | 20231106 | 130300 | 92972265200 | 27000 | 27100 | 27100 | 27000 | 3510 |
| 352 | 20231106 | 130200 | 92877341000 | 27100 | 27150 | 27150 | 27050 | 2670 |
| 353 | 20231106 | 130100 | 92805020400 | 27150 | 27200 | 27200 | 27100 | 1278 |
| 354 | 20231106 | 130000 | 92770315500 | 27200 | 27100 | 27200 | 27100 | 2413 |
| 355 | 20231106 | 125900 | 92704853600 | 27150 | 27250 | 27250 | 27150 | 2588 |
| 356 | 20231106 | 125800 | 92634517750 | 27200 | 27350 | 27350 | 27200 | 5083 |
| 357 | 20231106 | 125700 | 92495930450 | 27300 | 27350 | 27450 | 27300 | 4013 |
| 358 | 20231106 | 125600 | 92386068850 | 27400 | 27350 | 27400 | 27350 | 4315 |
| 359 | 20231106 | 125500 | 92267959000 | 27350 | 27300 | 27400 | 27300 | 8571 |
| 360 | 20231106 | 125400 | 92033690150 | 27350 | 27250 | 27350 | 27250 | 4211 |
| 361 | 20231106 | 125300 | 91918758900 | 27250 | 27250 | 27300 | 27200 | 3627 |
| 362 | 20231106 | 125200 | 91819888650 | 27250 | 27100 | 27300 | 27100 | 5805 |
| 363 | 20231106 | 125100 | 91661990750 | 27150 | 27200 | 27200 | 27100 | 4481 |
| 364 | 20231106 | 125000 | 91540308450 | 27200 | 27200 | 27250 | 27150 | 4602 |
| 365 | 20231106 | 124900 | 91415135050 | 27200 | 27200 | 27250 | 27150 | 2349 |
| 366 | 20231106 | 124800 | 91351248300 | 27200 | 27150 | 27200 | 27150 | 4681 |
| 367 | 20231106 | 124700 | 91223959350 | 27150 | 27200 | 27200 | 27100 | 5035 |
| 368 | 20231106 | 124600 | 91087231900 | 27200 | 27100 | 27200 | 27100 | 6439 |
| 369 | 20231106 | 124500 | 90912256050 | 27100 | 27000 | 27150 | 27000 | 5214 |
| 370 | 20231106 | 124400 | 90771103550 | 27000 | 27000 | 27050 | 26950 | 1565 |
| 371 | 20231106 | 124300 | 90728853750 | 27000 | 27000 | 27000 | 26950 | 1894 |
| 372 | 20231106 | 124200 | 90677730200 | 27000 | 27000 | 27000 | 26950 | 3227 |
| 373 | 20231106 | 124100 | 90590641400 | 27000 | 27000 | 27050 | 26950 | 3598 |
| 374 | 20231106 | 124000 | 90493493550 | 27000 | 27050 | 27100 | 26950 | 9965 |
| 375 | 20231106 | 123900 | 90224288550 | 27050 | 26900 | 27050 | 26900 | 6376 |
| 376 | 20231106 | 123800 | 90052262200 | 26950 | 26850 | 26950 | 26800 | 6536 |
| 377 | 20231106 | 123700 | 89876509600 | 26800 | 26850 | 26900 | 26800 | 2095 |
| 378 | 20231106 | 123600 | 89820275000 | 26800 | 26850 | 26850 | 26800 | 1758 |
| 379 | 20231106 | 123500 | 89773077800 | 26850 | 26800 | 26850 | 26800 | 2978 |
| 380 | 20231106 | 123400 | 89693238950 | 26800 | 26750 | 26850 | 26750 | 3960 |
| 381 | 20231106 | 123300 | 89587228100 | 26800 | 26800 | 26800 | 26750 | 1580 |
| 382 | 20231106 | 123200 | 89544901050 | 26800 | 26800 | 26850 | 26750 | 2764 |
| 383 | 20231106 | 123100 | 89470844400 | 26850 | 26800 | 26850 | 26750 | 1130 |
| 384 | 20231106 | 123000 | 89440542150 | 26800 | 26850 | 26850 | 26750 | 2981 |
| 385 | 20231106 | 122900 | 89360671750 | 26750 | 26850 | 26850 | 26750 | 1913 |
| 386 | 20231106 | 122800 | 89309397150 | 26800 | 26850 | 26850 | 26800 | 2400 |
| 387 | 20231106 | 122700 | 89245058000 | 26850 | 26850 | 26850 | 26800 | 2421 |
| 388 | 20231106 | 122600 | 89180068850 | 26850 | 26850 | 26900 | 26800 | 3884 |
| 389 | 20231106 | 122500 | 89075783000 | 26800 | 26750 | 26850 | 26700 | 4015 |
| 390 | 20231106 | 122400 | 88968347950 | 26750 | 26850 | 26900 | 26750 | 6103 |
| 391 | 20231106 | 122300 | 88804707100 | 26850 | 26650 | 26950 | 26650 | 6599 |
| 392 | 20231106 | 122200 | 88627924200 | 26600 | 26550 | 26700 | 26450 | 14496 |
| 393 | 20231106 | 122100 | 88243300400 | 26500 | 26650 | 26700 | 26500 | 14083 |
| 394 | 20231106 | 122000 | 87868994450 | 26650 | 26850 | 26850 | 26650 | 7207 |
| 395 | 20231106 | 121900 | 87676485450 | 26850 | 26950 | 26950 | 26800 | 9581 |
| 396 | 20231106 | 121800 | 87419081350 | 26950 | 26800 | 26950 | 26750 | 8082 |
| 397 | 20231106 | 121700 | 87201863050 | 26800 | 26800 | 26900 | 26750 | 4857 |
| 398 | 20231106 | 121600 | 87071645450 | 26800 | 26800 | 26900 | 26700 | 13407 |
| 399 | 20231106 | 121500 | 86712683700 | 26750 | 26800 | 26850 | 26650 | 13174 |
| 400 | 20231106 | 121400 | 86360391400 | 26800 | 26900 | 26900 | 26800 | 6395 |
| 401 | 20231106 | 121300 | 86188777950 | 26850 | 26900 | 27000 | 26800 | 16460 |
| 402 | 20231106 | 121200 | 85746335900 | 26950 | 27050 | 27100 | 26900 | 20994 |
| 403 | 20231106 | 121100 | 85179177650 | 27050 | 27150 | 27150 | 27050 | 8756 |
| 404 | 20231106 | 121000 | 84941831900 | 27150 | 27150 | 27200 | 27100 | 4544 |
| 405 | 20231106 | 120900 | 84818462250 | 27150 | 27150 | 27200 | 27100 | 5840 |
| 406 | 20231106 | 120800 | 84659924200 | 27150 | 27150 | 27200 | 27050 | 6097 |
| 407 | 20231106 | 120700 | 84494479600 | 27150 | 27100 | 27250 | 27050 | 7387 |
| 408 | 20231106 | 120600 | 84293828200 | 27050 | 27200 | 27200 | 27050 | 12882 |
| 409 | 20231106 | 120500 | 83944763900 | 27100 | 27400 | 27400 | 27100 | 20685 |
| 410 | 20231106 | 120400 | 83382124150 | 27450 | 27400 | 27500 | 27350 | 7065 |
| 411 | 20231106 | 120300 | 83188256900 | 27450 | 27400 | 27500 | 27350 | 3910 |
| 412 | 20231106 | 120200 | 83081061900 | 27400 | 27300 | 27500 | 27300 | 8713 |
| 413 | 20231106 | 120100 | 82842700000 | 27350 | 27350 | 27400 | 27300 | 6728 |
| 414 | 20231106 | 120000 | 82658675550 | 27350 | 27550 | 27550 | 27300 | 19478 |
| 415 | 20231106 | 115900 | 82123823400 | 27550 | 27550 | 27600 | 27500 | 10314 |
| 416 | 20231106 | 115800 | 81839589500 | 27600 | 27600 | 27600 | 27500 | 6106 |
| 417 | 20231106 | 115700 | 81671322200 | 27550 | 27550 | 27600 | 27500 | 12255 |
| 418 | 20231106 | 115600 | 81333556400 | 27600 | 27700 | 27750 | 27600 | 17635 |
| 419 | 20231106 | 115500 | 80845915600 | 27700 | 27950 | 28000 | 27700 | 22934 |
| 420 | 20231106 | 115400 | 80206727900 | 28000 | 27950 | 28000 | 27950 | 2860 |
| 421 | 20231106 | 115300 | 80126732100 | 27950 | 27950 | 28000 | 27900 | 5947 |
| 422 | 20231106 | 115200 | 79960475100 | 28000 | 28000 | 28050 | 27950 | 5178 |
| 423 | 20231106 | 115100 | 79815457400 | 28000 | 28200 | 28200 | 28000 | 16626 |
| 424 | 20231106 | 115000 | 79347935400 | 28150 | 28050 | 28200 | 28050 | 19973 |
| 425 | 20231106 | 114900 | 78785945000 | 28100 | 28050 | 28100 | 28000 | 4583 |
| 426 | 20231106 | 114800 | 78657474750 | 28000 | 28100 | 28100 | 28000 | 6371 |
| 427 | 20231106 | 114700 | 78478748550 | 28100 | 28150 | 28150 | 28000 | 5231 |
| 428 | 20231106 | 114600 | 78331775550 | 28100 | 27900 | 28150 | 27850 | 15333 |
| 429 | 20231106 | 114500 | 77902551100 | 27900 | 27950 | 28000 | 27900 | 8228 |
| 430 | 20231106 | 114400 | 77672590200 | 27950 | 28000 | 28100 | 27950 | 7866 |
| 431 | 20231106 | 114300 | 77452407800 | 28000 | 28100 | 28150 | 28000 | 29695 |
| 432 | 20231106 | 114200 | 76618930000 | 28100 | 28100 | 28100 | 28050 | 6230 |
| 433 | 20231106 | 114100 | 76443922250 | 28050 | 28100 | 28100 | 28000 | 17621 |
| 434 | 20231106 | 114000 | 75949718000 | 28100 | 28000 | 28100 | 27950 | 17773 |
| 435 | 20231106 | 113900 | 75451214050 | 28000 | 27900 | 28000 | 27900 | 5437 |
| 436 | 20231106 | 113800 | 75299149500 | 27950 | 27850 | 27950 | 27850 | 5462 |
| 437 | 20231106 | 113700 | 75146818350 | 27800 | 27850 | 27850 | 27750 | 3694 |
| 438 | 20231106 | 113600 | 75044115800 | 27850 | 27900 | 28000 | 27800 | 19254 |
| 439 | 20231106 | 113500 | 74506919450 | 27900 | 27850 | 27900 | 27800 | 5552 |
| 440 | 20231106 | 113400 | 74352142050 | 27850 | 27800 | 27900 | 27750 | 5762 |
| 441 | 20231106 | 113300 | 74191710500 | 27850 | 27650 | 27900 | 27650 | 12136 |
| 442 | 20231106 | 113200 | 73853963600 | 27700 | 27700 | 27750 | 27650 | 3771 |
| 443 | 20231106 | 113100 | 73749582350 | 27700 | 27500 | 27850 | 27500 | 14542 |
| 444 | 20231106 | 113000 | 73348779850 | 27550 | 27700 | 27700 | 27500 | 15732 |
| 445 | 20231106 | 112900 | 72914705800 | 27700 | 27700 | 27850 | 27650 | 11622 |
| 446 | 20231106 | 112800 | 72592467750 | 27700 | 27950 | 28000 | 27700 | 14655 |
| 447 | 20231106 | 112700 | 72184221350 | 27950 | 27800 | 27950 | 27800 | 13272 |
| 448 | 20231106 | 112600 | 71814171950 | 27800 | 27800 | 27850 | 27800 | 7829 |
| 449 | 20231106 | 112500 | 71596479050 | 27850 | 27850 | 27900 | 27800 | 7185 |
| 450 | 20231106 | 112400 | 71396486600 | 27800 | 27950 | 28000 | 27800 | 17856 |
| 451 | 20231106 | 112300 | 70898483300 | 28000 | 28150 | 28150 | 28000 | 14621 |
| 452 | 20231106 | 112200 | 70488625350 | 28150 | 28150 | 28200 | 28100 | 21468 |
| 453 | 20231106 | 112100 | 69884368150 | 28150 | 27900 | 28150 | 27900 | 17170 |
| 454 | 20231106 | 112000 | 69402845150 | 27900 | 27950 | 28000 | 27900 | 7053 |
| 455 | 20231106 | 111900 | 69205677300 | 27950 | 28100 | 28150 | 27850 | 30413 |
| 456 | 20231106 | 111800 | 68354052750 | 28100 | 28100 | 28150 | 27950 | 38109 |
| 457 | 20231106 | 111700 | 67283720900 | 28100 | 28000 | 28100 | 27950 | 43982 |
| 458 | 20231106 | 111600 | 66052004700 | 27950 | 27750 | 28000 | 27750 | 25202 |
| 459 | 20231106 | 111500 | 65348864900 | 27750 | 27850 | 27850 | 27700 | 9550 |
| 460 | 20231106 | 111400 | 65083642100 | 27850 | 27750 | 27850 | 27750 | 7177 |
| 461 | 20231106 | 111300 | 64883905800 | 27750 | 27800 | 27850 | 27700 | 21017 |
| 462 | 20231106 | 111200 | 64299409200 | 27850 | 27450 | 27850 | 27400 | 24298 |
| 463 | 20231106 | 111100 | 63627269200 | 27450 | 27500 | 27550 | 27400 | 8979 |
| 464 | 20231106 | 111000 | 63380606450 | 27500 | 27500 | 27600 | 27400 | 23732 |
| 465 | 20231106 | 110900 | 62728250900 | 27500 | 27500 | 27650 | 27500 | 18024 |
| 466 | 20231106 | 110800 | 62231602400 | 27500 | 27800 | 27800 | 27500 | 16994 |
| 467 | 20231106 | 110700 | 61762160850 | 27750 | 27500 | 27800 | 27500 | 17603 |
| 468 | 20231106 | 110600 | 61275278350 | 27550 | 27850 | 27900 | 27500 | 38318 |
| 469 | 20231106 | 110500 | 60214194800 | 27800 | 27950 | 28000 | 27800 | 32529 |
| 470 | 20231106 | 110400 | 59306778950 | 27900 | 27650 | 28000 | 27650 | 56775 |
| 471 | 20231106 | 110300 | 57726036550 | 27700 | 27550 | 27700 | 27400 | 37741 |
| 472 | 20231106 | 110200 | 56685799050 | 27500 | 27400 | 27500 | 27300 | 45114 |
| 473 | 20231106 | 110100 | 55448055750 | 27400 | 27100 | 27500 | 27100 | 58272 |
| 474 | 20231106 | 110000 | 53856353000 | 27150 | 26800 | 27200 | 26800 | 74557 |
| 475 | 20231106 | 105900 | 51844462100 | 26800 | 26800 | 26850 | 26650 | 20629 |
| 476 | 20231106 | 105800 | 51292339900 | 26800 | 26800 | 26850 | 26750 | 16121 |
| 477 | 20231106 | 105700 | 50860304250 | 26750 | 26600 | 26850 | 26550 | 38019 |
| 478 | 20231106 | 105600 | 49844668650 | 26550 | 26550 | 26600 | 26500 | 7614 |
| 479 | 20231106 | 105500 | 49642437500 | 26550 | 26600 | 26600 | 26550 | 8447 |
| 480 | 20231106 | 105400 | 49418058850 | 26550 | 26500 | 26600 | 26500 | 6112 |
| 481 | 20231106 | 105300 | 49255808000 | 26500 | 26400 | 26550 | 26400 | 3549 |
| 482 | 20231106 | 105200 | 49161805000 | 26450 | 26400 | 26500 | 26400 | 3782 |
| 483 | 20231106 | 105100 | 49061830150 | 26450 | 26550 | 26600 | 26400 | 9254 |
| 484 | 20231106 | 105000 | 48816332300 | 26600 | 26600 | 26600 | 26500 | 3854 |
| 485 | 20231106 | 104900 | 48713950700 | 26600 | 26450 | 26600 | 26400 | 17100 |
| 486 | 20231106 | 104800 | 48260673050 | 26450 | 26500 | 26550 | 26400 | 6109 |
| 487 | 20231106 | 104700 | 48098993150 | 26500 | 26400 | 26500 | 26400 | 9113 |
| 488 | 20231106 | 104600 | 47857658900 | 26400 | 26450 | 26450 | 26400 | 2712 |
| 489 | 20231106 | 104500 | 47785987650 | 26450 | 26350 | 26450 | 26350 | 8645 |
| 490 | 20231106 | 104400 | 47557771800 | 26400 | 26450 | 26450 | 26350 | 8964 |
| 491 | 20231106 | 104300 | 47321016150 | 26450 | 26450 | 26450 | 26400 | 3283 |
| 492 | 20231106 | 104200 | 47234257300 | 26450 | 26300 | 26450 | 26300 | 8731 |
| 493 | 20231106 | 104100 | 47003592200 | 26300 | 26400 | 26400 | 26300 | 3951 |
| 494 | 20231106 | 104000 | 46899595900 | 26350 | 26300 | 26450 | 26300 | 4629 |
| 495 | 20231106 | 103900 | 46777527650 | 26250 | 26350 | 26400 | 26250 | 6655 |
| 496 | 20231106 | 103800 | 46602535100 | 26400 | 26400 | 26450 | 26350 | 11429 |
| 497 | 20231106 | 103700 | 46300624950 | 26400 | 26300 | 26400 | 26300 | 3854 |
| 498 | 20231106 | 103600 | 46199079150 | 26300 | 26250 | 26300 | 26250 | 6082 |
| 499 | 20231106 | 103500 | 46039193050 | 26250 | 26200 | 26300 | 26150 | 6976 |
| 500 | 20231106 | 103400 | 45856270100 | 26150 | 26050 | 26200 | 26050 | 3815 |
| 501 | 20231106 | 103300 | 45756669050 | 26050 | 26150 | 26150 | 26050 | 4832 |
| 502 | 20231106 | 103200 | 45630543950 | 26150 | 26150 | 26150 | 26100 | 3428 |
| 503 | 20231106 | 103100 | 45541028100 | 26100 | 26150 | 26200 | 26050 | 3412 |
| 504 | 20231106 | 103000 | 45451897250 | 26150 | 26050 | 26200 | 26000 | 12031 |
| 505 | 20231106 | 102900 | 45138401150 | 26050 | 26200 | 26200 | 26050 | 12421 |
| 506 | 20231106 | 102800 | 44813993250 | 26200 | 26250 | 26300 | 26150 | 6187 |
| 507 | 20231106 | 102700 | 44651918700 | 26300 | 26150 | 26300 | 26150 | 4387 |
| 508 | 20231106 | 102600 | 44536720900 | 26150 | 26250 | 26250 | 26150 | 9388 |
| 509 | 20231106 | 102500 | 44290842850 | 26250 | 26300 | 26350 | 26200 | 3719 |
| 510 | 20231106 | 102400 | 44193181700 | 26200 | 26150 | 26300 | 26150 | 12299 |
| 511 | 20231106 | 102300 | 43870388900 | 26150 | 26250 | 26500 | 26150 | 16595 |
| 512 | 20231106 | 102200 | 43434687850 | 26350 | 26500 | 26700 | 26200 | 37850 |
| 513 | 20231106 | 102100 | 42435928950 | 26550 | 26700 | 26800 | 26450 | 43788 |
| 514 | 20231106 | 102000 | 41267979850 | 26700 | 26600 | 26700 | 26550 | 23718 |
| 515 | 20231106 | 101900 | 40636582350 | 26600 | 26350 | 26600 | 26350 | 40762 |
| 516 | 20231106 | 101800 | 39556498000 | 26350 | 26350 | 26400 | 26250 | 9159 |
| 517 | 20231106 | 101700 | 39315149350 | 26350 | 26350 | 26400 | 26250 | 6605 |
| 518 | 20231106 | 101600 | 39141224800 | 26350 | 26200 | 26400 | 26150 | 8815 |
| 519 | 20231106 | 101500 | 38909533950 | 26200 | 26450 | 26450 | 26150 | 14656 |
| 520 | 20231106 | 101400 | 38524052200 | 26400 | 26200 | 26450 | 26150 | 25215 |
| 521 | 20231106 | 101300 | 37860468550 | 26150 | 26200 | 26300 | 26150 | 5467 |
| 522 | 20231106 | 101200 | 37717224900 | 26300 | 26150 | 26350 | 26100 | 11943 |
| 523 | 20231106 | 101100 | 37403494450 | 26100 | 26250 | 26400 | 26100 | 26679 |
| 524 | 20231106 | 101000 | 36702362800 | 26200 | 26250 | 26350 | 26150 | 13375 |
| 525 | 20231106 | 100900 | 36351384050 | 26250 | 26400 | 26400 | 26200 | 22664 |
| 526 | 20231106 | 100800 | 35755078550 | 26400 | 26200 | 26400 | 26150 | 19908 |
| 527 | 20231106 | 100700 | 35232101800 | 26200 | 26250 | 26350 | 26150 | 30542 |
| 528 | 20231106 | 100600 | 34430307550 | 26250 | 26100 | 26250 | 26050 | 25586 |
| 529 | 20231106 | 100500 | 33761038300 | 26100 | 25950 | 26150 | 25950 | 30364 |
| 530 | 20231106 | 100400 | 32970316950 | 26000 | 25700 | 26000 | 25700 | 27709 |
| 531 | 20231106 | 100300 | 32254155700 | 25700 | 25600 | 25700 | 25550 | 17011 |
| 532 | 20231106 | 100200 | 31817753800 | 25600 | 25500 | 25600 | 25450 | 15536 |
| 533 | 20231106 | 100100 | 31421284200 | 25500 | 25500 | 25550 | 25450 | 4682 |
| 534 | 20231106 | 100000 | 31301977500 | 25550 | 25500 | 25550 | 25450 | 8436 |
| 535 | 20231106 | 095900 | 31086944400 | 25500 | 25500 | 25500 | 25400 | 4622 |
| 536 | 20231106 | 095800 | 30969300050 | 25500 | 25550 | 25600 | 25400 | 18595 |
| 537 | 20231106 | 095700 | 30495109300 | 25500 | 25500 | 25550 | 25450 | 12346 |
| 538 | 20231106 | 095600 | 30180234550 | 25500 | 25450 | 25500 | 25450 | 1990 |
| 539 | 20231106 | 095500 | 30129552050 | 25500 | 25400 | 25500 | 25350 | 4974 |
| 540 | 20231106 | 095400 | 30003061450 | 25400 | 25450 | 25550 | 25350 | 31333 |
| 541 | 20231106 | 095300 | 29205549750 | 25450 | 25400 | 25450 | 25350 | 7786 |
| 542 | 20231106 | 095200 | 29007667850 | 25400 | 25450 | 25450 | 25300 | 4485 |
| 543 | 20231106 | 095100 | 28893911300 | 25450 | 25300 | 25450 | 25250 | 7096 |
| 544 | 20231106 | 095000 | 28713952700 | 25300 | 25300 | 25350 | 25300 | 6451 |
| 545 | 20231106 | 094900 | 28550624850 | 25300 | 25250 | 25300 | 25200 | 8357 |
| 546 | 20231106 | 094800 | 28339697700 | 25250 | 25250 | 25250 | 25200 | 2075 |
| 547 | 20231106 | 094700 | 28287347400 | 25250 | 25250 | 25250 | 25200 | 2158 |
| 548 | 20231106 | 094600 | 28232913350 | 25250 | 25250 | 25300 | 25200 | 5866 |
| 549 | 20231106 | 094500 | 28084710450 | 25250 | 25300 | 25400 | 25250 | 12567 |
| 550 | 20231106 | 094400 | 27766423100 | 25350 | 25150 | 25350 | 25150 | 9907 |
| 551 | 20231106 | 094300 | 27516274100 | 25150 | 25150 | 25200 | 25100 | 2323 |
| 552 | 20231106 | 094200 | 27457924700 | 25100 | 25000 | 25150 | 25000 | 14951 |
| 553 | 20231106 | 094100 | 27083298600 | 25000 | 25100 | 25150 | 25000 | 9810 |
| 554 | 20231106 | 094000 | 26837617900 | 25100 | 25150 | 25200 | 25100 | 4729 |
| 555 | 20231106 | 093900 | 26718836800 | 25150 | 25250 | 25250 | 25100 | 10392 |
| 556 | 20231106 | 093800 | 26457260350 | 25250 | 25200 | 25300 | 25150 | 5243 |
| 557 | 20231106 | 093700 | 26325020500 | 25250 | 25150 | 25250 | 25150 | 7657 |
| 558 | 20231106 | 093600 | 26132021200 | 25150 | 25400 | 25400 | 25150 | 16092 |
| 559 | 20231106 | 093500 | 25725175600 | 25400 | 25200 | 25400 | 25200 | 14605 |
| 560 | 20231106 | 093400 | 25355145750 | 25200 | 25200 | 25200 | 25100 | 3238 |
| 561 | 20231106 | 093300 | 25273705100 | 25150 | 25300 | 25300 | 25100 | 14524 |
| 562 | 20231106 | 093200 | 24907625500 | 25300 | 25150 | 25300 | 25150 | 10156 |
| 563 | 20231106 | 093100 | 24651419750 | 25150 | 25100 | 25300 | 25100 | 25335 |
| 564 | 20231106 | 093000 | 24013317550 | 25150 | 25050 | 25150 | 25000 | 10009 |
| 565 | 20231106 | 092900 | 23762115400 | 25050 | 25000 | 25100 | 24950 | 9332 |
| 566 | 20231106 | 092800 | 23528575650 | 25000 | 24850 | 25000 | 24800 | 6623 |
| 567 | 20231106 | 092700 | 23363555850 | 24800 | 24850 | 24900 | 24800 | 4956 |
| 568 | 20231106 | 092600 | 23240422050 | 24800 | 24850 | 24950 | 24800 | 11825 |
| 569 | 20231106 | 092500 | 22946331250 | 24850 | 25050 | 25100 | 24850 | 18632 |
| 570 | 20231106 | 092400 | 22480972800 | 25100 | 25050 | 25100 | 25000 | 5984 |
| 571 | 20231106 | 092300 | 22331092150 | 25100 | 25000 | 25100 | 24900 | 8364 |
| 572 | 20231106 | 092200 | 22121923800 | 25050 | 24950 | 25050 | 24850 | 7631 |
| 573 | 20231106 | 092100 | 21931322400 | 24850 | 24750 | 25000 | 24750 | 19806 |
| 574 | 20231106 | 092000 | 21438020000 | 24750 | 25050 | 25100 | 24650 | 27014 |
| 575 | 20231106 | 091900 | 20767217100 | 25100 | 24900 | 25100 | 24800 | 21356 |
| 576 | 20231106 | 091800 | 20234190500 | 24850 | 24950 | 25100 | 24850 | 14118 |
| 577 | 20231106 | 091700 | 19881560050 | 25000 | 24800 | 25050 | 24800 | 20144 |
| 578 | 20231106 | 091600 | 19379382000 | 24800 | 25150 | 25150 | 24800 | 24589 |
| 579 | 20231106 | 091500 | 18765427700 | 25150 | 25200 | 25250 | 25100 | 14165 |
| 580 | 20231106 | 091400 | 18409147100 | 25200 | 25000 | 25350 | 24900 | 28490 |
| 581 | 20231106 | 091300 | 17690501750 | 24950 | 25000 | 25250 | 24850 | 38353 |
| 582 | 20231106 | 091200 | 16731102400 | 25000 | 25550 | 25600 | 25000 | 40119 |
| 583 | 20231106 | 091100 | 15719050100 | 25550 | 25950 | 26000 | 25500 | 44169 |
| 584 | 20231106 | 091000 | 14584456400 | 26000 | 26200 | 26200 | 25750 | 35134 |
| 585 | 20231106 | 090900 | 13672450500 | 26150 | 26300 | 26350 | 26100 | 21083 |
| 586 | 20231106 | 090800 | 13119387850 | 26300 | 26000 | 26400 | 25900 | 47754 |
| 587 | 20231106 | 090700 | 11870443800 | 26000 | 26150 | 26150 | 25700 | 46945 |
| 588 | 20231106 | 090600 | 10651689300 | 26100 | 26500 | 26550 | 25850 | 61097 |
| 589 | 20231106 | 090500 | 9050867650 | 26550 | 26250 | 26600 | 26100 | 64619 |
| 590 | 20231106 | 090400 | 7345221300 | 26250 | 26600 | 26850 | 25700 | 75338 |
| 591 | 20231106 | 090300 | 5369566400 | 26650 | 26800 | 26800 | 26500 | 35521 |
| 592 | 20231106 | 090200 | 4418578700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 593 | 20231106 | 090100 | 4418578700 | 26900 | 24500 | 26900 | 24500 | 92813 |
| 594 | 20231106 | 090000 | 2022716700 | 24500 | 24500 | 24600 | 24250 | 82660 |