33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 33812 |
| 3 | 20231107 | 185100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20231107 | 185000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20231107 | 184900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20231107 | 184800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20231107 | 184700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20231107 | 184600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20231107 | 184500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20231107 | 184400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20231107 | 184300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20231107 | 184200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20231107 | 184100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20231107 | 184000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20231107 | 183900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20231107 | 183800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20231107 | 183700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20231107 | 183600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20231107 | 183500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20231107 | 183400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20231107 | 183300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20231107 | 183200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20231107 | 183100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20231107 | 183000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20231107 | 182900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20231107 | 182800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20231107 | 182700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20231107 | 182600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20231107 | 182500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20231107 | 182400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20231107 | 182300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20231107 | 182200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 33812 |
| 33 | 20231107 | 182100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20231107 | 182000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20231107 | 181900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20231107 | 181800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20231107 | 181700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20231107 | 181600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20231107 | 181500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20231107 | 181400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20231107 | 181300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20231107 | 181200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20231107 | 181100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20231107 | 181000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20231107 | 180900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20231107 | 180800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20231107 | 180700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20231107 | 180600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20231107 | 180500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20231107 | 180400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20231107 | 180300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20231107 | 180200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20231107 | 180100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20231107 | 180000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20231107 | 175900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20231107 | 175800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20231107 | 175700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20231107 | 175600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20231107 | 175500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20231107 | 175400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20231107 | 175300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20231107 | 175200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 33812 |
| 63 | 20231107 | 175100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20231107 | 175000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20231107 | 174900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20231107 | 174800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20231107 | 174700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20231107 | 174600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20231107 | 174500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20231107 | 174400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20231107 | 174300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20231107 | 174200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20231107 | 174100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20231107 | 174000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20231107 | 173900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20231107 | 173800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20231107 | 173700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20231107 | 173600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20231107 | 173500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20231107 | 173400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20231107 | 173300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20231107 | 173200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20231107 | 173100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20231107 | 173000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20231107 | 172900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20231107 | 172800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20231107 | 172700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20231107 | 172600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20231107 | 172500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20231107 | 172400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20231107 | 172300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20231107 | 172200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 33812 |
| 93 | 20231107 | 172100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20231107 | 172000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20231107 | 171900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20231107 | 171800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20231107 | 171700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20231107 | 171600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20231107 | 171500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20231107 | 171400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20231107 | 171300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20231107 | 171200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20231107 | 171100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20231107 | 171000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20231107 | 170900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20231107 | 170800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20231107 | 170700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20231107 | 170600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20231107 | 170500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20231107 | 170400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20231107 | 170300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20231107 | 170200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20231107 | 170100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20231107 | 170000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20231107 | 165900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20231107 | 165800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20231107 | 165700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20231107 | 165600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20231107 | 165500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20231107 | 165400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20231107 | 165300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20231107 | 165200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 33812 |
| 123 | 20231107 | 165100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20231107 | 165000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20231107 | 164900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20231107 | 164800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20231107 | 164700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20231107 | 164600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20231107 | 164500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20231107 | 164400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20231107 | 164300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20231107 | 164200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20231107 | 164100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20231107 | 164000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20231107 | 163900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20231107 | 163800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20231107 | 163700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20231107 | 163600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20231107 | 163500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20231107 | 163400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20231107 | 163300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20231107 | 163200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20231107 | 163100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20231107 | 163000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20231107 | 162900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20231107 | 162800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20231107 | 162700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20231107 | 162600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20231107 | 162500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20231107 | 162400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20231107 | 162300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20231107 | 162200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 33812 |
| 153 | 20231107 | 162100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20231107 | 162000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20231107 | 161900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20231107 | 161800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20231107 | 161700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20231107 | 161600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20231107 | 161500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20231107 | 161400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20231107 | 161300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20231107 | 161200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20231107 | 161100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20231107 | 161000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20231107 | 160900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20231107 | 160800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20231107 | 160700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20231107 | 160600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20231107 | 160500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20231107 | 160400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20231107 | 160300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20231107 | 160200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20231107 | 160100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20231107 | 160000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20231107 | 155900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20231107 | 155800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20231107 | 155700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20231107 | 155600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20231107 | 155500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20231107 | 155400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20231107 | 155300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20231107 | 155200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 33812 |
| 183 | 20231107 | 155100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20231107 | 155000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20231107 | 154900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20231107 | 154800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20231107 | 154700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20231107 | 154600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20231107 | 154500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20231107 | 154400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20231107 | 154300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20231107 | 154200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20231107 | 154100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20231107 | 154000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20231107 | 153900 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20231107 | 153800 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20231107 | 153700 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20231107 | 153600 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20231107 | 153500 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20231107 | 153400 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20231107 | 153300 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20231107 | 153200 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20231107 | 153100 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20231107 | 153000 | 116949079700 | 28200 | 28200 | 28200 | 28200 | 33812 |
| 205 | 20231107 | 152900 | 115995581300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20231107 | 152800 | 115995581300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20231107 | 152700 | 115995581300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20231107 | 152600 | 115995581300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20231107 | 152500 | 115995581300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20231107 | 152400 | 115995581300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20231107 | 152300 | 115995581300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20231107 | 152200 | 115995581300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 213 | 20231107 | 152100 | 115995581300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20231107 | 152000 | 115995581300 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20231107 | 151900 | 115995581300 | 28100 | 28150 | 28200 | 28100 | 5292 |
| 216 | 20231107 | 151800 | 115846802800 | 28150 | 28150 | 28150 | 28100 | 2385 |
| 217 | 20231107 | 151700 | 115779673800 | 28150 | 28150 | 28200 | 28100 | 1730 |
| 218 | 20231107 | 151600 | 115730965700 | 28150 | 28100 | 28200 | 28050 | 8338 |
| 219 | 20231107 | 151500 | 115496251200 | 28100 | 28100 | 28150 | 28050 | 2651 |
| 220 | 20231107 | 151400 | 115421820200 | 28150 | 28100 | 28150 | 28100 | 1946 |
| 221 | 20231107 | 151300 | 115367094800 | 28150 | 28100 | 28150 | 28050 | 2038 |
| 222 | 20231107 | 151200 | 115309819450 | 28100 | 28150 | 28150 | 28050 | 2635 |
| 223 | 20231107 | 151100 | 115235803650 | 28100 | 28150 | 28150 | 28100 | 1995 |
| 224 | 20231107 | 151000 | 115179733400 | 28100 | 28200 | 28200 | 28100 | 2136 |
| 225 | 20231107 | 150900 | 115119579950 | 28200 | 28200 | 28200 | 28150 | 1608 |
| 226 | 20231107 | 150800 | 115074294150 | 28200 | 28200 | 28200 | 28100 | 5035 |
| 227 | 20231107 | 150700 | 114932531700 | 28200 | 28200 | 28250 | 28150 | 5959 |
| 228 | 20231107 | 150600 | 114764538800 | 28200 | 28200 | 28250 | 28200 | 9676 |
| 229 | 20231107 | 150500 | 114491465250 | 28200 | 28000 | 28200 | 28000 | 10076 |
| 230 | 20231107 | 150400 | 114207909300 | 27950 | 28050 | 28050 | 27950 | 3557 |
| 231 | 20231107 | 150300 | 114108295900 | 28050 | 28050 | 28050 | 28000 | 1620 |
| 232 | 20231107 | 150200 | 114062874500 | 28000 | 27950 | 28050 | 27900 | 5240 |
| 233 | 20231107 | 150100 | 113916224550 | 27950 | 27850 | 28000 | 27850 | 3481 |
| 234 | 20231107 | 150000 | 113819045100 | 27800 | 27900 | 27900 | 27800 | 1502 |
| 235 | 20231107 | 145900 | 113777216700 | 27850 | 27850 | 27950 | 27850 | 822 |
| 236 | 20231107 | 145800 | 113754308500 | 27900 | 27900 | 27900 | 27850 | 625 |
| 237 | 20231107 | 145700 | 113736885350 | 27900 | 28000 | 28000 | 27900 | 2124 |
| 238 | 20231107 | 145600 | 113677605050 | 27950 | 28000 | 28000 | 27950 | 2001 |
| 239 | 20231107 | 145500 | 113621674200 | 28000 | 27900 | 28000 | 27900 | 1258 |
| 240 | 20231107 | 145400 | 113586513750 | 27950 | 27950 | 27950 | 27900 | 758 |
| 241 | 20231107 | 145300 | 113565333950 | 27900 | 28000 | 28000 | 27850 | 1124 |
| 242 | 20231107 | 145200 | 113533974800 | 28000 | 27950 | 28000 | 27850 | 1740 |
| 243 | 20231107 | 145100 | 113485305500 | 27900 | 27850 | 27900 | 27800 | 839 |
| 244 | 20231107 | 145000 | 113461911200 | 27850 | 27850 | 27900 | 27800 | 896 |
| 245 | 20231107 | 144900 | 113436973800 | 27850 | 27850 | 27850 | 27800 | 1276 |
| 246 | 20231107 | 144800 | 113401478100 | 27850 | 27850 | 27900 | 27800 | 4157 |
| 247 | 20231107 | 144700 | 113285766900 | 27850 | 28000 | 28000 | 27850 | 8925 |
| 248 | 20231107 | 144600 | 113036676200 | 28000 | 28100 | 28100 | 28000 | 6550 |
| 249 | 20231107 | 144500 | 112853049650 | 28100 | 28000 | 28100 | 28000 | 1348 |
| 250 | 20231107 | 144400 | 112815217150 | 28000 | 28000 | 28100 | 27950 | 4855 |
| 251 | 20231107 | 144300 | 112679252900 | 28000 | 27950 | 28000 | 27900 | 2610 |
| 252 | 20231107 | 144200 | 112606283450 | 27950 | 27950 | 27950 | 27900 | 1080 |
| 253 | 20231107 | 144100 | 112576114200 | 27900 | 27900 | 27900 | 27850 | 1860 |
| 254 | 20231107 | 144000 | 112524248300 | 27900 | 27900 | 27900 | 27850 | 1506 |
| 255 | 20231107 | 143900 | 112482255200 | 27900 | 27950 | 27950 | 27900 | 1219 |
| 256 | 20231107 | 143800 | 112448234550 | 27900 | 27900 | 27950 | 27850 | 2076 |
| 257 | 20231107 | 143700 | 112390307500 | 27850 | 27850 | 27900 | 27800 | 1411 |
| 258 | 20231107 | 143600 | 112351023600 | 27850 | 27850 | 27850 | 27800 | 1696 |
| 259 | 20231107 | 143500 | 112303791550 | 27800 | 27750 | 27850 | 27750 | 1486 |
| 260 | 20231107 | 143400 | 112262490000 | 27800 | 27750 | 27800 | 27750 | 313 |
| 261 | 20231107 | 143300 | 112253802950 | 27700 | 27750 | 27750 | 27700 | 1077 |
| 262 | 20231107 | 143200 | 112223957700 | 27700 | 27700 | 27800 | 27700 | 1475 |
| 263 | 20231107 | 143100 | 112183074600 | 27700 | 27600 | 27750 | 27600 | 2255 |
| 264 | 20231107 | 143000 | 112120651800 | 27650 | 27600 | 27750 | 27550 | 1326 |
| 265 | 20231107 | 142900 | 112084007350 | 27550 | 27550 | 27650 | 27500 | 3119 |
| 266 | 20231107 | 142800 | 111998020250 | 27550 | 27650 | 27700 | 27550 | 4020 |
| 267 | 20231107 | 142700 | 111887114100 | 27700 | 27700 | 27750 | 27600 | 5424 |
| 268 | 20231107 | 142600 | 111736972200 | 27700 | 27850 | 27850 | 27700 | 2240 |
| 269 | 20231107 | 142500 | 111674785850 | 27850 | 27800 | 27850 | 27750 | 1485 |
| 270 | 20231107 | 142400 | 111633500650 | 27850 | 27900 | 27900 | 27800 | 2009 |
| 271 | 20231107 | 142300 | 111577542650 | 27900 | 27900 | 27950 | 27850 | 869 |
| 272 | 20231107 | 142200 | 111553307350 | 27900 | 27950 | 27950 | 27850 | 2906 |
| 273 | 20231107 | 142100 | 111472220500 | 27900 | 27900 | 27950 | 27850 | 818 |
| 274 | 20231107 | 142000 | 111449407200 | 27900 | 27900 | 27900 | 27850 | 1611 |
| 275 | 20231107 | 141900 | 111404511900 | 27900 | 27900 | 27950 | 27850 | 910 |
| 276 | 20231107 | 141800 | 111379122500 | 27900 | 27950 | 28000 | 27900 | 2106 |
| 277 | 20231107 | 141700 | 111320287850 | 27950 | 28000 | 28000 | 27950 | 1502 |
| 278 | 20231107 | 141600 | 111278290350 | 28000 | 27950 | 28000 | 27950 | 887 |
| 279 | 20231107 | 141500 | 111253478300 | 27950 | 27950 | 28000 | 27850 | 2903 |
| 280 | 20231107 | 141400 | 111172284950 | 27900 | 27850 | 28000 | 27800 | 3707 |
| 281 | 20231107 | 141300 | 111069028950 | 27950 | 27900 | 27950 | 27850 | 1244 |
| 282 | 20231107 | 141200 | 111034342200 | 27900 | 27900 | 27900 | 27850 | 70 |
| 283 | 20231107 | 141100 | 111032389800 | 27900 | 27900 | 27900 | 27850 | 1243 |
| 284 | 20231107 | 141000 | 110997752950 | 27900 | 27750 | 27900 | 27750 | 1129 |
| 285 | 20231107 | 140900 | 110966346750 | 27800 | 27800 | 27800 | 27750 | 2045 |
| 286 | 20231107 | 140800 | 110909571250 | 27800 | 27900 | 27950 | 27750 | 3713 |
| 287 | 20231107 | 140700 | 110806162950 | 27900 | 27950 | 27950 | 27900 | 2923 |
| 288 | 20231107 | 140600 | 110724522750 | 27950 | 28050 | 28050 | 27950 | 5313 |
| 289 | 20231107 | 140500 | 110575711050 | 28050 | 28200 | 28200 | 28050 | 2396 |
| 290 | 20231107 | 140400 | 110508327650 | 28200 | 28100 | 28200 | 28050 | 3497 |
| 291 | 20231107 | 140300 | 110409906850 | 28100 | 28100 | 28100 | 28050 | 3094 |
| 292 | 20231107 | 140200 | 110322992600 | 28100 | 28100 | 28100 | 28050 | 4316 |
| 293 | 20231107 | 140100 | 110201744450 | 28150 | 28200 | 28200 | 28100 | 10755 |
| 294 | 20231107 | 140000 | 109899184800 | 28200 | 28200 | 28200 | 28050 | 9096 |
| 295 | 20231107 | 135900 | 109643185100 | 28200 | 28150 | 28200 | 28150 | 3758 |
| 296 | 20231107 | 135800 | 109537297200 | 28150 | 28150 | 28200 | 28050 | 6653 |
| 297 | 20231107 | 135700 | 109350309300 | 28150 | 28100 | 28150 | 28050 | 10280 |
| 298 | 20231107 | 135600 | 109061204800 | 28100 | 28000 | 28100 | 28000 | 3209 |
| 299 | 20231107 | 135500 | 108971220550 | 28000 | 28000 | 28050 | 27950 | 4113 |
| 300 | 20231107 | 135400 | 108855936850 | 28000 | 28050 | 28050 | 27950 | 3539 |
| 301 | 20231107 | 135300 | 108756794600 | 28050 | 27900 | 28050 | 27850 | 7295 |
| 302 | 20231107 | 135200 | 108552733100 | 27900 | 27800 | 27900 | 27800 | 3050 |
| 303 | 20231107 | 135100 | 108467692500 | 27850 | 27800 | 27850 | 27800 | 665 |
| 304 | 20231107 | 135000 | 108449201700 | 27800 | 27700 | 27800 | 27700 | 1054 |
| 305 | 20231107 | 134900 | 108419981750 | 27700 | 27850 | 27850 | 27650 | 8044 |
| 306 | 20231107 | 134800 | 108196662300 | 27850 | 27950 | 27950 | 27850 | 5620 |
| 307 | 20231107 | 134700 | 108039929900 | 27950 | 28000 | 28000 | 27900 | 7033 |
| 308 | 20231107 | 134600 | 107843248550 | 28000 | 27900 | 28000 | 27850 | 11605 |
| 309 | 20231107 | 134500 | 107518976100 | 27900 | 28000 | 28000 | 27850 | 9895 |
| 310 | 20231107 | 134400 | 107242691550 | 27950 | 27800 | 28000 | 27750 | 8592 |
| 311 | 20231107 | 134300 | 107003264400 | 27800 | 27750 | 27850 | 27700 | 7101 |
| 312 | 20231107 | 134200 | 106805929100 | 27750 | 27550 | 27750 | 27550 | 8103 |
| 313 | 20231107 | 134100 | 106581848100 | 27550 | 27550 | 27550 | 27500 | 610 |
| 314 | 20231107 | 134000 | 106565052700 | 27550 | 27550 | 27550 | 27500 | 544 |
| 315 | 20231107 | 133900 | 106550075300 | 27550 | 27550 | 27600 | 27500 | 1529 |
| 316 | 20231107 | 133800 | 106507961850 | 27550 | 27550 | 27600 | 27500 | 3033 |
| 317 | 20231107 | 133700 | 106424444350 | 27550 | 27500 | 27550 | 27450 | 1000 |
| 318 | 20231107 | 133600 | 106396906800 | 27500 | 27500 | 27550 | 27450 | 1031 |
| 319 | 20231107 | 133500 | 106368572800 | 27500 | 27500 | 27550 | 27450 | 1303 |
| 320 | 20231107 | 133400 | 106332742100 | 27450 | 27450 | 27500 | 27450 | 419 |
| 321 | 20231107 | 133300 | 106321238650 | 27450 | 27400 | 27500 | 27400 | 496 |
| 322 | 20231107 | 133200 | 106307621250 | 27350 | 27400 | 27450 | 27350 | 669 |
| 323 | 20231107 | 133100 | 106289290250 | 27400 | 27300 | 27450 | 27300 | 1984 |
| 324 | 20231107 | 133000 | 106234992950 | 27350 | 27300 | 27400 | 27300 | 814 |
| 325 | 20231107 | 132900 | 106212733650 | 27300 | 27350 | 27350 | 27300 | 1885 |
| 326 | 20231107 | 132800 | 106161236150 | 27350 | 27350 | 27350 | 27300 | 2291 |
| 327 | 20231107 | 132700 | 106098665250 | 27400 | 27450 | 27450 | 27350 | 1764 |
| 328 | 20231107 | 132600 | 106050378800 | 27450 | 27450 | 27450 | 27400 | 803 |
| 329 | 20231107 | 132500 | 106028363750 | 27450 | 27500 | 27500 | 27450 | 1119 |
| 330 | 20231107 | 132400 | 105997631300 | 27550 | 27600 | 27600 | 27500 | 2157 |
| 331 | 20231107 | 132300 | 105938208800 | 27600 | 27500 | 27600 | 27500 | 1472 |
| 332 | 20231107 | 132200 | 105897624050 | 27500 | 27500 | 27500 | 27450 | 950 |
| 333 | 20231107 | 132100 | 105871506450 | 27500 | 27500 | 27550 | 27450 | 1156 |
| 334 | 20231107 | 132000 | 105839717000 | 27550 | 27300 | 27600 | 27300 | 1640 |
| 335 | 20231107 | 131900 | 105794797950 | 27300 | 27250 | 27300 | 27200 | 4775 |
| 336 | 20231107 | 131800 | 105664615450 | 27250 | 27250 | 27250 | 27250 | 625 |
| 337 | 20231107 | 131700 | 105647584200 | 27250 | 27250 | 27300 | 27250 | 607 |
| 338 | 20231107 | 131600 | 105631027350 | 27300 | 27250 | 27300 | 27250 | 721 |
| 339 | 20231107 | 131500 | 105611375950 | 27250 | 27350 | 27350 | 27250 | 350 |
| 340 | 20231107 | 131400 | 105601828950 | 27300 | 27300 | 27350 | 27300 | 1395 |
| 341 | 20231107 | 131300 | 105563739850 | 27300 | 27350 | 27350 | 27300 | 2158 |
| 342 | 20231107 | 131200 | 105504822850 | 27350 | 27300 | 27450 | 27300 | 1605 |
| 343 | 20231107 | 131100 | 105460881450 | 27300 | 27350 | 27350 | 27300 | 2997 |
| 344 | 20231107 | 131000 | 105378935100 | 27400 | 27400 | 27450 | 27350 | 1874 |
| 345 | 20231107 | 130900 | 105327608500 | 27450 | 27550 | 27550 | 27400 | 3554 |
| 346 | 20231107 | 130800 | 105229966850 | 27550 | 27500 | 27550 | 27500 | 262 |
| 347 | 20231107 | 130700 | 105222760900 | 27550 | 27550 | 27600 | 27550 | 1404 |
| 348 | 20231107 | 130600 | 105184075500 | 27550 | 27600 | 27600 | 27550 | 896 |
| 349 | 20231107 | 130500 | 105159387650 | 27550 | 27600 | 27700 | 27550 | 902 |
| 350 | 20231107 | 130400 | 105134483200 | 27700 | 27600 | 27700 | 27550 | 5649 |
| 351 | 20231107 | 130300 | 104978279900 | 27600 | 27700 | 27750 | 27600 | 3587 |
| 352 | 20231107 | 130200 | 104879001700 | 27700 | 27700 | 27750 | 27700 | 3767 |
| 353 | 20231107 | 130100 | 104774573000 | 27750 | 27750 | 27750 | 27700 | 1039 |
| 354 | 20231107 | 130000 | 104745745300 | 27750 | 27750 | 27750 | 27700 | 1992 |
| 355 | 20231107 | 125900 | 104690468950 | 27700 | 27600 | 27700 | 27600 | 3737 |
| 356 | 20231107 | 125800 | 104587101900 | 27600 | 27650 | 27650 | 27550 | 3373 |
| 357 | 20231107 | 125700 | 104493949450 | 27650 | 27750 | 27750 | 27650 | 3710 |
| 358 | 20231107 | 125600 | 104391302000 | 27700 | 27600 | 27750 | 27600 | 4378 |
| 359 | 20231107 | 125500 | 104270133400 | 27650 | 27650 | 27650 | 27500 | 963 |
| 360 | 20231107 | 125400 | 104243537950 | 27650 | 27500 | 27650 | 27450 | 2309 |
| 361 | 20231107 | 125300 | 104179919100 | 27450 | 27600 | 27600 | 27450 | 3498 |
| 362 | 20231107 | 125200 | 104083523500 | 27600 | 27550 | 27600 | 27550 | 2472 |
| 363 | 20231107 | 125100 | 104015357500 | 27550 | 27350 | 27550 | 27350 | 2841 |
| 364 | 20231107 | 125000 | 103937413200 | 27350 | 27350 | 27400 | 27350 | 731 |
| 365 | 20231107 | 124900 | 103917401950 | 27350 | 27300 | 27400 | 27250 | 1838 |
| 366 | 20231107 | 124800 | 103867198800 | 27250 | 27350 | 27350 | 27200 | 674 |
| 367 | 20231107 | 124700 | 103848804150 | 27200 | 27250 | 27300 | 27200 | 5492 |
| 368 | 20231107 | 124600 | 103699229650 | 27250 | 27250 | 27300 | 27200 | 970 |
| 369 | 20231107 | 124500 | 103672808350 | 27250 | 27300 | 27350 | 27200 | 2362 |
| 370 | 20231107 | 124400 | 103608399800 | 27300 | 27200 | 27350 | 27200 | 1175 |
| 371 | 20231107 | 124300 | 103576401550 | 27250 | 27300 | 27300 | 27200 | 1519 |
| 372 | 20231107 | 124200 | 103535026400 | 27300 | 27350 | 27400 | 27250 | 934 |
| 373 | 20231107 | 124100 | 103509497000 | 27350 | 27200 | 27350 | 27150 | 4304 |
| 374 | 20231107 | 124000 | 103392220000 | 27200 | 27350 | 27350 | 27150 | 6473 |
| 375 | 20231107 | 123900 | 103215892350 | 27350 | 27500 | 27500 | 27350 | 1769 |
| 376 | 20231107 | 123800 | 103167413950 | 27500 | 27550 | 27600 | 27400 | 2537 |
| 377 | 20231107 | 123700 | 103097727950 | 27550 | 27600 | 27650 | 27550 | 819 |
| 378 | 20231107 | 123600 | 103075129500 | 27650 | 27650 | 27700 | 27550 | 2945 |
| 379 | 20231107 | 123500 | 102993797400 | 27650 | 27600 | 27700 | 27600 | 1759 |
| 380 | 20231107 | 123400 | 102945163200 | 27700 | 27600 | 27700 | 27600 | 2272 |
| 381 | 20231107 | 123300 | 102882420950 | 27600 | 27600 | 27650 | 27550 | 1329 |
| 382 | 20231107 | 123200 | 102845741300 | 27600 | 27700 | 27700 | 27550 | 2164 |
| 383 | 20231107 | 123100 | 102785908500 | 27700 | 27600 | 27700 | 27550 | 1692 |
| 384 | 20231107 | 123000 | 102739105500 | 27550 | 27500 | 27600 | 27500 | 2397 |
| 385 | 20231107 | 122900 | 102673085300 | 27400 | 27400 | 27500 | 27350 | 3364 |
| 386 | 20231107 | 122800 | 102580837600 | 27400 | 27500 | 27500 | 27400 | 1945 |
| 387 | 20231107 | 122700 | 102527424300 | 27500 | 27550 | 27550 | 27500 | 1048 |
| 388 | 20231107 | 122600 | 102498576050 | 27600 | 27650 | 27650 | 27550 | 2408 |
| 389 | 20231107 | 122500 | 102432100950 | 27650 | 27700 | 27700 | 27600 | 1827 |
| 390 | 20231107 | 122400 | 102381534250 | 27700 | 27600 | 27750 | 27600 | 1326 |
| 391 | 20231107 | 122300 | 102344868350 | 27600 | 27550 | 27600 | 27450 | 707 |
| 392 | 20231107 | 122200 | 102325383350 | 27450 | 27400 | 27550 | 27250 | 3424 |
| 393 | 20231107 | 122100 | 102231730150 | 27450 | 27650 | 27650 | 27300 | 4805 |
| 394 | 20231107 | 122000 | 102099450950 | 27650 | 27650 | 27700 | 27600 | 5469 |
| 395 | 20231107 | 121900 | 101948250950 | 27650 | 27650 | 27750 | 27600 | 10997 |
| 396 | 20231107 | 121800 | 101644239500 | 27650 | 27550 | 27650 | 27500 | 7581 |
| 397 | 20231107 | 121700 | 101434987250 | 27550 | 27400 | 27550 | 27350 | 5907 |
| 398 | 20231107 | 121600 | 101272772800 | 27450 | 27300 | 27450 | 27250 | 6577 |
| 399 | 20231107 | 121500 | 101093068400 | 27300 | 27050 | 27300 | 27000 | 14456 |
| 400 | 20231107 | 121400 | 100700378500 | 27000 | 27150 | 27200 | 27000 | 13635 |
| 401 | 20231107 | 121300 | 100331131500 | 27150 | 27200 | 27250 | 27150 | 3443 |
| 402 | 20231107 | 121200 | 100237548850 | 27250 | 27300 | 27300 | 27200 | 1926 |
| 403 | 20231107 | 121100 | 100185043950 | 27300 | 27200 | 27300 | 27100 | 7607 |
| 404 | 20231107 | 121000 | 99978086600 | 27200 | 27250 | 27350 | 27150 | 10509 |
| 405 | 20231107 | 120900 | 99692127000 | 27250 | 27350 | 27350 | 27250 | 4638 |
| 406 | 20231107 | 120800 | 99565533750 | 27350 | 27300 | 27400 | 27300 | 4514 |
| 407 | 20231107 | 120700 | 99442006800 | 27300 | 27350 | 27400 | 27300 | 6873 |
| 408 | 20231107 | 120600 | 99254108200 | 27350 | 27400 | 27500 | 27300 | 4471 |
| 409 | 20231107 | 120500 | 99131547600 | 27400 | 27500 | 27500 | 27350 | 2544 |
| 410 | 20231107 | 120400 | 99061726100 | 27500 | 27400 | 27500 | 27350 | 5126 |
| 411 | 20231107 | 120300 | 98921125050 | 27400 | 27400 | 27500 | 27300 | 12192 |
| 412 | 20231107 | 120200 | 98587436550 | 27400 | 27550 | 27600 | 27400 | 5505 |
| 413 | 20231107 | 120100 | 98436269600 | 27550 | 27500 | 27600 | 27450 | 6200 |
| 414 | 20231107 | 120000 | 98265532750 | 27450 | 27450 | 27550 | 27450 | 9246 |
| 415 | 20231107 | 115900 | 98011286600 | 27450 | 27500 | 27550 | 27400 | 15883 |
| 416 | 20231107 | 115800 | 97574761400 | 27500 | 27700 | 27700 | 27500 | 12597 |
| 417 | 20231107 | 115700 | 97227163200 | 27700 | 27800 | 27800 | 27700 | 12330 |
| 418 | 20231107 | 115600 | 96885191050 | 27800 | 27900 | 27900 | 27750 | 8463 |
| 419 | 20231107 | 115500 | 96649721750 | 27850 | 28000 | 28000 | 27850 | 935 |
| 420 | 20231107 | 115400 | 96623676500 | 28000 | 28050 | 28050 | 27850 | 2992 |
| 421 | 20231107 | 115300 | 96540054250 | 28050 | 27950 | 28050 | 27950 | 3051 |
| 422 | 20231107 | 115200 | 96454631400 | 27950 | 27900 | 27950 | 27850 | 2247 |
| 423 | 20231107 | 115100 | 96391917100 | 27900 | 27850 | 27900 | 27800 | 3085 |
| 424 | 20231107 | 115000 | 96306048350 | 27850 | 27900 | 27900 | 27800 | 1121 |
| 425 | 20231107 | 114900 | 96274877800 | 27900 | 27800 | 27900 | 27800 | 1939 |
| 426 | 20231107 | 114800 | 96220937700 | 27800 | 27900 | 27950 | 27750 | 3528 |
| 427 | 20231107 | 114700 | 96122790550 | 27900 | 27750 | 27950 | 27750 | 8928 |
| 428 | 20231107 | 114600 | 95874127400 | 27800 | 27850 | 27900 | 27750 | 6285 |
| 429 | 20231107 | 114500 | 95699384000 | 27850 | 28000 | 28000 | 27850 | 6427 |
| 430 | 20231107 | 114400 | 95519991150 | 27950 | 28000 | 28000 | 27950 | 1692 |
| 431 | 20231107 | 114300 | 95472634150 | 28000 | 28000 | 28050 | 28000 | 2420 |
| 432 | 20231107 | 114200 | 95404873300 | 28050 | 28000 | 28050 | 28000 | 552 |
| 433 | 20231107 | 114100 | 95389409500 | 28000 | 28050 | 28050 | 28000 | 3251 |
| 434 | 20231107 | 114000 | 95298316200 | 28050 | 28100 | 28150 | 28050 | 1405 |
| 435 | 20231107 | 113900 | 95258842050 | 28100 | 28100 | 28200 | 28100 | 1452 |
| 436 | 20231107 | 113800 | 95218019550 | 28100 | 28250 | 28300 | 28100 | 3943 |
| 437 | 20231107 | 113700 | 95106667300 | 28250 | 28100 | 28250 | 28000 | 6732 |
| 438 | 20231107 | 113600 | 94916972900 | 28150 | 28050 | 28150 | 27950 | 5869 |
| 439 | 20231107 | 113500 | 94752416150 | 28050 | 28050 | 28100 | 28050 | 1303 |
| 440 | 20231107 | 113400 | 94715857800 | 28050 | 28200 | 28200 | 28050 | 2760 |
| 441 | 20231107 | 113300 | 94638121550 | 28200 | 28200 | 28250 | 28200 | 1701 |
| 442 | 20231107 | 113200 | 94590147950 | 28250 | 28250 | 28300 | 28200 | 3839 |
| 443 | 20231107 | 113100 | 94481778650 | 28300 | 28250 | 28300 | 28200 | 2741 |
| 444 | 20231107 | 113000 | 94404328950 | 28250 | 28300 | 28300 | 28200 | 5617 |
| 445 | 20231107 | 112900 | 94245517100 | 28300 | 28250 | 28300 | 28200 | 4860 |
| 446 | 20231107 | 112800 | 94108251900 | 28300 | 28200 | 28300 | 28200 | 3066 |
| 447 | 20231107 | 112700 | 94021702000 | 28200 | 28200 | 28250 | 28000 | 6053 |
| 448 | 20231107 | 112600 | 93851106050 | 28200 | 28150 | 28200 | 28000 | 9412 |
| 449 | 20231107 | 112500 | 93587046700 | 28050 | 28050 | 28100 | 28000 | 8384 |
| 450 | 20231107 | 112400 | 93351905850 | 28050 | 27950 | 28100 | 27950 | 3724 |
| 451 | 20231107 | 112300 | 93247580600 | 27950 | 27950 | 28000 | 27900 | 3832 |
| 452 | 20231107 | 112200 | 93140366250 | 28000 | 28000 | 28100 | 27950 | 5278 |
| 453 | 20231107 | 112100 | 92992590050 | 27900 | 27850 | 28000 | 27800 | 4831 |
| 454 | 20231107 | 112000 | 92857800900 | 27850 | 27800 | 27850 | 27800 | 12883 |
| 455 | 20231107 | 111900 | 92499561850 | 27800 | 27850 | 27950 | 27800 | 8402 |
| 456 | 20231107 | 111800 | 92265634950 | 27850 | 27850 | 27950 | 27800 | 8658 |
| 457 | 20231107 | 111700 | 92024499750 | 27900 | 28000 | 28000 | 27850 | 2600 |
| 458 | 20231107 | 111600 | 91951957350 | 28000 | 28000 | 28150 | 28000 | 3267 |
| 459 | 20231107 | 111500 | 91860227700 | 27950 | 27900 | 28100 | 27850 | 8685 |
| 460 | 20231107 | 111400 | 91617651450 | 27900 | 28050 | 28050 | 27800 | 15294 |
| 461 | 20231107 | 111300 | 91190676100 | 28050 | 28150 | 28150 | 28000 | 5494 |
| 462 | 20231107 | 111200 | 91036521500 | 28150 | 28000 | 28150 | 28000 | 23109 |
| 463 | 20231107 | 111100 | 90389144100 | 28050 | 28050 | 28100 | 28000 | 8779 |
| 464 | 20231107 | 111000 | 90143150850 | 28100 | 28100 | 28150 | 28050 | 5917 |
| 465 | 20231107 | 110900 | 89977031000 | 28150 | 28050 | 28250 | 28050 | 17653 |
| 466 | 20231107 | 110800 | 89480924850 | 28150 | 28150 | 28200 | 28050 | 16324 |
| 467 | 20231107 | 110700 | 89021807050 | 28150 | 28350 | 28350 | 28150 | 12065 |
| 468 | 20231107 | 110600 | 88681563850 | 28350 | 28300 | 28400 | 28300 | 7815 |
| 469 | 20231107 | 110500 | 88460230800 | 28300 | 28250 | 28350 | 28200 | 4473 |
| 470 | 20231107 | 110400 | 88333772750 | 28250 | 28250 | 28400 | 28200 | 6133 |
| 471 | 20231107 | 110300 | 88160177600 | 28200 | 28250 | 28350 | 28100 | 14334 |
| 472 | 20231107 | 110200 | 87755884900 | 28250 | 28550 | 28550 | 28200 | 21546 |
| 473 | 20231107 | 110100 | 87144584650 | 28500 | 28550 | 28600 | 28500 | 5997 |
| 474 | 20231107 | 110000 | 86973578850 | 28550 | 28600 | 28600 | 28500 | 6647 |
| 475 | 20231107 | 105900 | 86783862800 | 28550 | 28700 | 28700 | 28550 | 2981 |
| 476 | 20231107 | 105800 | 86698694550 | 28650 | 28600 | 28700 | 28600 | 6710 |
| 477 | 20231107 | 105700 | 86506641000 | 28600 | 28750 | 28750 | 28600 | 4966 |
| 478 | 20231107 | 105600 | 86364391450 | 28700 | 28750 | 28750 | 28700 | 886 |
| 479 | 20231107 | 105500 | 86338931350 | 28750 | 28700 | 28800 | 28700 | 6729 |
| 480 | 20231107 | 105400 | 86145762700 | 28750 | 28700 | 28800 | 28650 | 2845 |
| 481 | 20231107 | 105300 | 86064053250 | 28700 | 28650 | 28800 | 28650 | 1058 |
| 482 | 20231107 | 105200 | 86033690250 | 28650 | 28650 | 28700 | 28600 | 4261 |
| 483 | 20231107 | 105100 | 85911553600 | 28650 | 28650 | 28700 | 28650 | 834 |
| 484 | 20231107 | 105000 | 85887629450 | 28700 | 28700 | 28700 | 28650 | 2818 |
| 485 | 20231107 | 104900 | 85806861300 | 28700 | 28750 | 28750 | 28700 | 3874 |
| 486 | 20231107 | 104800 | 85695650200 | 28750 | 28850 | 28850 | 28750 | 1824 |
| 487 | 20231107 | 104700 | 85643136200 | 28850 | 28800 | 28850 | 28800 | 454 |
| 488 | 20231107 | 104600 | 85630054700 | 28800 | 28800 | 28850 | 28800 | 1164 |
| 489 | 20231107 | 104500 | 85596485850 | 28850 | 28850 | 28850 | 28800 | 2278 |
| 490 | 20231107 | 104400 | 85530795400 | 28800 | 28650 | 28850 | 28650 | 4847 |
| 491 | 20231107 | 104300 | 85391527950 | 28650 | 28650 | 28700 | 28650 | 1119 |
| 492 | 20231107 | 104200 | 85359453600 | 28700 | 28700 | 28750 | 28650 | 5922 |
| 493 | 20231107 | 104100 | 85189463950 | 28700 | 28850 | 28850 | 28700 | 6239 |
| 494 | 20231107 | 104000 | 85010108600 | 28800 | 28750 | 28850 | 28750 | 2273 |
| 495 | 20231107 | 103900 | 84944670100 | 28750 | 28700 | 28850 | 28700 | 5394 |
| 496 | 20231107 | 103800 | 84789492700 | 28700 | 28850 | 28850 | 28700 | 6299 |
| 497 | 20231107 | 103700 | 84608393500 | 28800 | 28800 | 28850 | 28800 | 3294 |
| 498 | 20231107 | 103600 | 84513508400 | 28800 | 28950 | 29000 | 28800 | 5853 |
| 499 | 20231107 | 103500 | 84344504250 | 28950 | 29050 | 29100 | 28950 | 4378 |
| 500 | 20231107 | 103400 | 84217481500 | 29100 | 29050 | 29100 | 29000 | 4659 |
| 501 | 20231107 | 103300 | 84082085250 | 29050 | 29100 | 29100 | 29000 | 2084 |
| 502 | 20231107 | 103200 | 84021524300 | 29050 | 29050 | 29100 | 29000 | 7631 |
| 503 | 20231107 | 103100 | 83799990350 | 29050 | 29100 | 29100 | 29050 | 4474 |
| 504 | 20231107 | 103000 | 83669975650 | 29100 | 29150 | 29200 | 29050 | 4593 |
| 505 | 20231107 | 102900 | 83536225750 | 29150 | 29300 | 29300 | 29150 | 15580 |
| 506 | 20231107 | 102800 | 83081168100 | 29250 | 29300 | 29400 | 29200 | 15227 |
| 507 | 20231107 | 102700 | 82634911050 | 29350 | 29250 | 29350 | 29150 | 9293 |
| 508 | 20231107 | 102600 | 82363058900 | 29250 | 29250 | 29350 | 29150 | 19531 |
| 509 | 20231107 | 102500 | 81791289750 | 29200 | 29050 | 29250 | 29000 | 16670 |
| 510 | 20231107 | 102400 | 81305336700 | 29050 | 29000 | 29050 | 28950 | 2445 |
| 511 | 20231107 | 102300 | 81234444600 | 29050 | 29000 | 29050 | 28950 | 3991 |
| 512 | 20231107 | 102200 | 81118730750 | 28950 | 29050 | 29150 | 28950 | 14502 |
| 513 | 20231107 | 102100 | 80697268600 | 29100 | 29000 | 29100 | 28900 | 11533 |
| 514 | 20231107 | 102000 | 80362816850 | 29000 | 28850 | 29000 | 28850 | 6027 |
| 515 | 20231107 | 101900 | 80188588350 | 28850 | 28850 | 28900 | 28850 | 2280 |
| 516 | 20231107 | 101800 | 80122729800 | 28900 | 28950 | 28950 | 28850 | 5339 |
| 517 | 20231107 | 101700 | 79968345350 | 28950 | 28950 | 28950 | 28900 | 5875 |
| 518 | 20231107 | 101600 | 79798410000 | 28950 | 28850 | 28950 | 28850 | 4548 |
| 519 | 20231107 | 101500 | 79666879600 | 28900 | 28900 | 28950 | 28700 | 13654 |
| 520 | 20231107 | 101400 | 79272822000 | 28900 | 28650 | 28900 | 28650 | 7556 |
| 521 | 20231107 | 101300 | 79055198650 | 28650 | 28600 | 28750 | 28550 | 7951 |
| 522 | 20231107 | 101200 | 78827654550 | 28600 | 28600 | 28700 | 28600 | 4322 |
| 523 | 20231107 | 101100 | 78703980800 | 28600 | 28650 | 28650 | 28600 | 2778 |
| 524 | 20231107 | 101000 | 78624500850 | 28700 | 28650 | 28750 | 28650 | 5243 |
| 525 | 20231107 | 100900 | 78474182750 | 28650 | 28750 | 28800 | 28650 | 7779 |
| 526 | 20231107 | 100800 | 78250854300 | 28750 | 28700 | 28800 | 28700 | 7202 |
| 527 | 20231107 | 100700 | 78043692600 | 28700 | 28600 | 28750 | 28550 | 7543 |
| 528 | 20231107 | 100600 | 77827396500 | 28550 | 28600 | 28650 | 28500 | 18870 |
| 529 | 20231107 | 100500 | 77289017350 | 28650 | 28750 | 28800 | 28600 | 5557 |
| 530 | 20231107 | 100400 | 77129741150 | 28750 | 28800 | 28800 | 28700 | 5492 |
| 531 | 20231107 | 100300 | 76971793100 | 28800 | 28700 | 28800 | 28650 | 11033 |
| 532 | 20231107 | 100200 | 76654909800 | 28750 | 28750 | 28750 | 28700 | 4323 |
| 533 | 20231107 | 100100 | 76530772500 | 28700 | 28800 | 28800 | 28700 | 4037 |
| 534 | 20231107 | 100000 | 76414702850 | 28850 | 28950 | 28950 | 28750 | 9902 |
| 535 | 20231107 | 095900 | 76129384450 | 28900 | 28900 | 29000 | 28850 | 10373 |
| 536 | 20231107 | 095800 | 75829505300 | 28900 | 28900 | 28950 | 28850 | 9691 |
| 537 | 20231107 | 095700 | 75549440950 | 28900 | 28800 | 28950 | 28750 | 12781 |
| 538 | 20231107 | 095600 | 75180601100 | 28750 | 28650 | 28800 | 28600 | 6433 |
| 539 | 20231107 | 095500 | 74995853000 | 28650 | 28550 | 28700 | 28500 | 12339 |
| 540 | 20231107 | 095400 | 74643222500 | 28550 | 28500 | 28700 | 28500 | 11696 |
| 541 | 20231107 | 095300 | 74308898100 | 28500 | 28650 | 28700 | 28500 | 23156 |
| 542 | 20231107 | 095200 | 73647537550 | 28650 | 28900 | 28900 | 28650 | 20218 |
| 543 | 20231107 | 095100 | 73065260600 | 28900 | 28950 | 28950 | 28900 | 4950 |
| 544 | 20231107 | 095000 | 72922126600 | 28950 | 28950 | 29000 | 28900 | 12266 |
| 545 | 20231107 | 094900 | 72567353400 | 28950 | 29050 | 29050 | 28950 | 5580 |
| 546 | 20231107 | 094800 | 72405715300 | 29000 | 29150 | 29200 | 28950 | 14744 |
| 547 | 20231107 | 094700 | 71976635650 | 29150 | 28900 | 29200 | 28900 | 16997 |
| 548 | 20231107 | 094600 | 71482745450 | 29000 | 28800 | 29050 | 28750 | 27420 |
| 549 | 20231107 | 094500 | 70689180000 | 28800 | 28650 | 28850 | 28600 | 28034 |
| 550 | 20231107 | 094400 | 69884355200 | 28700 | 28950 | 29000 | 28650 | 30533 |
| 551 | 20231107 | 094300 | 69004518000 | 28950 | 29050 | 29100 | 28900 | 43795 |
| 552 | 20231107 | 094200 | 67734147850 | 29050 | 29300 | 29300 | 29050 | 30934 |
| 553 | 20231107 | 094100 | 66831331600 | 29300 | 29400 | 29450 | 29300 | 24825 |
| 554 | 20231107 | 094000 | 66103193200 | 29400 | 29500 | 29500 | 29350 | 25418 |
| 555 | 20231107 | 093900 | 65355615500 | 29450 | 29600 | 29600 | 29450 | 14581 |
| 556 | 20231107 | 093800 | 64925183800 | 29600 | 29550 | 29700 | 29500 | 18207 |
| 557 | 20231107 | 093700 | 64385291600 | 29550 | 29450 | 29650 | 29350 | 31149 |
| 558 | 20231107 | 093600 | 63468452700 | 29450 | 29700 | 29750 | 29450 | 40912 |
| 559 | 20231107 | 093500 | 62258077900 | 29700 | 29850 | 29900 | 29700 | 17757 |
| 560 | 20231107 | 093400 | 61728783600 | 29900 | 29800 | 29950 | 29800 | 11532 |
| 561 | 20231107 | 093300 | 61384188350 | 29800 | 29750 | 30000 | 29750 | 21608 |
| 562 | 20231107 | 093200 | 60738206800 | 29800 | 29800 | 29850 | 29600 | 31714 |
| 563 | 20231107 | 093100 | 59795536100 | 29850 | 29800 | 29950 | 29800 | 18550 |
| 564 | 20231107 | 093000 | 59241697000 | 29800 | 30150 | 30200 | 29800 | 34664 |
| 565 | 20231107 | 092900 | 58202052650 | 30150 | 29750 | 30150 | 29600 | 58290 |
| 566 | 20231107 | 092800 | 56464223550 | 29800 | 30000 | 30000 | 29700 | 52835 |
| 567 | 20231107 | 092700 | 54889233900 | 30000 | 30450 | 30500 | 29950 | 63504 |
| 568 | 20231107 | 092600 | 52967851900 | 30450 | 30650 | 30750 | 30450 | 68266 |
| 569 | 20231107 | 092500 | 50879069050 | 30650 | 30400 | 30800 | 30400 | 138502 |
| 570 | 20231107 | 092400 | 46640011450 | 30400 | 30000 | 30450 | 29950 | 74136 |
| 571 | 20231107 | 092300 | 44393987000 | 30000 | 30300 | 30350 | 29800 | 81266 |
| 572 | 20231107 | 092200 | 41955859150 | 30300 | 29900 | 30300 | 29900 | 90957 |
| 573 | 20231107 | 092100 | 39210693600 | 29900 | 29850 | 30150 | 29850 | 77006 |
| 574 | 20231107 | 092000 | 36900582400 | 29900 | 30000 | 30200 | 29750 | 111788 |
| 575 | 20231107 | 091900 | 33551390150 | 30000 | 29400 | 30100 | 29250 | 140709 |
| 576 | 20231107 | 091800 | 29370780300 | 29400 | 28900 | 29450 | 28700 | 78085 |
| 577 | 20231107 | 091700 | 27098732400 | 28850 | 28900 | 29100 | 28850 | 77642 |
| 578 | 20231107 | 091600 | 24849208500 | 28900 | 28650 | 28900 | 28650 | 37089 |
| 579 | 20231107 | 091500 | 23782397650 | 28700 | 28400 | 28750 | 28350 | 32645 |
| 580 | 20231107 | 091400 | 22848341750 | 28400 | 28200 | 28450 | 28150 | 14912 |
| 581 | 20231107 | 091300 | 22426089350 | 28200 | 28450 | 28500 | 28200 | 15986 |
| 582 | 20231107 | 091200 | 21973881350 | 28350 | 28200 | 28550 | 28100 | 17580 |
| 583 | 20231107 | 091100 | 21474911850 | 28250 | 28300 | 28300 | 28050 | 24885 |
| 584 | 20231107 | 091000 | 20773823950 | 28300 | 28750 | 28800 | 28250 | 36488 |
| 585 | 20231107 | 090900 | 19731661700 | 28750 | 28750 | 28850 | 28750 | 36262 |
| 586 | 20231107 | 090800 | 18688047600 | 28800 | 28600 | 28800 | 28600 | 49074 |
| 587 | 20231107 | 090700 | 17279925450 | 28600 | 28150 | 28650 | 28100 | 32645 |
| 588 | 20231107 | 090600 | 16354067400 | 28200 | 27850 | 28200 | 27800 | 42951 |
| 589 | 20231107 | 090500 | 15150549050 | 27850 | 27800 | 28050 | 27750 | 46741 |
| 590 | 20231107 | 090400 | 13847555350 | 27850 | 28550 | 28550 | 27800 | 77152 |
| 591 | 20231107 | 090300 | 11671425850 | 28550 | 28700 | 28800 | 28500 | 61872 |
| 592 | 20231107 | 090200 | 9899639000 | 28700 | 28500 | 28750 | 28300 | 91784 |
| 593 | 20231107 | 090100 | 7293767850 | 28450 | 29200 | 29250 | 28450 | 96418 |
| 594 | 20231107 | 090000 | 4504458600 | 29150 | 29200 | 29200 | 28700 | 154833 |