33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 4744 |
| 3 | 20231107 | 191000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20231107 | 190900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20231107 | 190800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20231107 | 190700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20231107 | 190600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20231107 | 190500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20231107 | 190400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20231107 | 190300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20231107 | 190200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20231107 | 190100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20231107 | 190000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20231107 | 185900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20231107 | 185800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20231107 | 185700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20231107 | 185600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20231107 | 185500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20231107 | 185400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20231107 | 185300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20231107 | 185200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20231107 | 185100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20231107 | 185000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20231107 | 184900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20231107 | 184800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20231107 | 184700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20231107 | 184600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20231107 | 184500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20231107 | 184400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20231107 | 184300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20231107 | 184200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20231107 | 184100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 4744 |
| 33 | 20231107 | 184000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20231107 | 183900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20231107 | 183800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20231107 | 183700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20231107 | 183600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20231107 | 183500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20231107 | 183400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20231107 | 183300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20231107 | 183200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20231107 | 183100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20231107 | 183000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20231107 | 182900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20231107 | 182800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20231107 | 182700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20231107 | 182600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20231107 | 182500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20231107 | 182400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20231107 | 182300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20231107 | 182200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20231107 | 182100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20231107 | 182000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20231107 | 181900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20231107 | 181800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20231107 | 181700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20231107 | 181600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20231107 | 181500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20231107 | 181400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20231107 | 181300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20231107 | 181200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20231107 | 181100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 4744 |
| 63 | 20231107 | 181000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20231107 | 180900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20231107 | 180800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20231107 | 180700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20231107 | 180600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20231107 | 180500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20231107 | 180400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20231107 | 180300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20231107 | 180200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20231107 | 180100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20231107 | 180000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20231107 | 175900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20231107 | 175800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20231107 | 175700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20231107 | 175600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20231107 | 175500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20231107 | 175400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20231107 | 175300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20231107 | 175200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20231107 | 175100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20231107 | 175000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20231107 | 174900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20231107 | 174800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20231107 | 174700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20231107 | 174600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20231107 | 174500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20231107 | 174400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20231107 | 174300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20231107 | 174200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20231107 | 174100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 4744 |
| 93 | 20231107 | 174000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20231107 | 173900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20231107 | 173800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20231107 | 173700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20231107 | 173600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20231107 | 173500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20231107 | 173400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20231107 | 173300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20231107 | 173200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20231107 | 173100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20231107 | 173000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20231107 | 172900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20231107 | 172800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20231107 | 172700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20231107 | 172600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20231107 | 172500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20231107 | 172400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20231107 | 172300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20231107 | 172200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20231107 | 172100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20231107 | 172000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20231107 | 171900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20231107 | 171800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20231107 | 171700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20231107 | 171600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20231107 | 171500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20231107 | 171400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20231107 | 171300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20231107 | 171200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20231107 | 171100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 4744 |
| 123 | 20231107 | 171000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20231107 | 170900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20231107 | 170800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20231107 | 170700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20231107 | 170600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20231107 | 170500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20231107 | 170400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20231107 | 170300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20231107 | 170200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20231107 | 170100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20231107 | 170000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20231107 | 165900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20231107 | 165800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20231107 | 165700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20231107 | 165600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20231107 | 165500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20231107 | 165400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20231107 | 165300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20231107 | 165200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20231107 | 165100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20231107 | 165000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20231107 | 164900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20231107 | 164800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20231107 | 164700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20231107 | 164600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20231107 | 164500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20231107 | 164400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20231107 | 164300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20231107 | 164200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20231107 | 164100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 4744 |
| 153 | 20231107 | 164000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20231107 | 163900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20231107 | 163800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20231107 | 163700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20231107 | 163600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20231107 | 163500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20231107 | 163400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20231107 | 163300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20231107 | 163200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20231107 | 163100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20231107 | 163000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20231107 | 162900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20231107 | 162800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20231107 | 162700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20231107 | 162600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20231107 | 162500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20231107 | 162400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20231107 | 162300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20231107 | 162200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20231107 | 162100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20231107 | 162000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20231107 | 161900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20231107 | 161800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20231107 | 161700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20231107 | 161600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20231107 | 161500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20231107 | 161400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20231107 | 161300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20231107 | 161200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20231107 | 161100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 4744 |
| 183 | 20231107 | 161000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20231107 | 160900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20231107 | 160800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20231107 | 160700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20231107 | 160600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20231107 | 160500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20231107 | 160400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20231107 | 160300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20231107 | 160200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20231107 | 160100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20231107 | 160000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20231107 | 155900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20231107 | 155800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20231107 | 155700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20231107 | 155600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20231107 | 155500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20231107 | 155400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20231107 | 155300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20231107 | 155200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20231107 | 155100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20231107 | 155000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20231107 | 154900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20231107 | 154800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20231107 | 154700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20231107 | 154600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20231107 | 154500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20231107 | 154400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20231107 | 154300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20231107 | 154200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20231107 | 154100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 4744 |
| 213 | 20231107 | 154000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20231107 | 153900 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20231107 | 153800 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20231107 | 153700 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20231107 | 153600 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20231107 | 153500 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20231107 | 153400 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20231107 | 153300 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20231107 | 153200 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20231107 | 153100 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20231107 | 153000 | 18300584400 | 33100 | 33100 | 33100 | 33100 | 4744 |
| 224 | 20231107 | 152900 | 18143558000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20231107 | 152800 | 18143558000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20231107 | 152700 | 18143558000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20231107 | 152600 | 18143558000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20231107 | 152500 | 18143558000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20231107 | 152400 | 18143558000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20231107 | 152300 | 18143558000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20231107 | 152200 | 18143558000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20231107 | 152100 | 18143558000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20231107 | 152000 | 18143558000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20231107 | 151900 | 18143558000 | 33100 | 33100 | 33100 | 33050 | 538 |
| 235 | 20231107 | 151800 | 18125750450 | 33100 | 33150 | 33150 | 33100 | 499 |
| 236 | 20231107 | 151700 | 18109233500 | 33150 | 33150 | 33200 | 33150 | 288 |
| 237 | 20231107 | 151600 | 18099683700 | 33150 | 33050 | 33200 | 33050 | 1216 |
| 238 | 20231107 | 151500 | 18059416150 | 33100 | 33100 | 33150 | 33050 | 572 |
| 239 | 20231107 | 151400 | 18040488150 | 33150 | 33050 | 33150 | 33050 | 311 |
| 240 | 20231107 | 151300 | 18030185750 | 33150 | 33200 | 33200 | 33050 | 698 |
| 241 | 20231107 | 151200 | 18007024100 | 33200 | 33100 | 33200 | 33050 | 602 |
| 242 | 20231107 | 151100 | 17987090850 | 33050 | 33100 | 33100 | 33050 | 508 |
| 243 | 20231107 | 151000 | 17970292200 | 33050 | 33050 | 33050 | 33000 | 641 |
| 244 | 20231107 | 150900 | 17949113700 | 33050 | 32950 | 33050 | 32950 | 1121 |
| 245 | 20231107 | 150800 | 17912114250 | 32950 | 33000 | 33000 | 32950 | 609 |
| 246 | 20231107 | 150700 | 17892040200 | 32950 | 32950 | 33000 | 32900 | 537 |
| 247 | 20231107 | 150600 | 17874355450 | 32950 | 33250 | 33250 | 32950 | 2090 |
| 248 | 20231107 | 150500 | 17805295400 | 33050 | 33000 | 33300 | 33000 | 3701 |
| 249 | 20231107 | 150400 | 17682503250 | 33150 | 33100 | 33200 | 33050 | 807 |
| 250 | 20231107 | 150300 | 17655788200 | 33150 | 33100 | 33150 | 33050 | 713 |
| 251 | 20231107 | 150200 | 17632158000 | 33100 | 33000 | 33100 | 33000 | 1269 |
| 252 | 20231107 | 150100 | 17590243650 | 33000 | 32950 | 33050 | 32900 | 784 |
| 253 | 20231107 | 150000 | 17564380700 | 33000 | 32950 | 33000 | 32900 | 401 |
| 254 | 20231107 | 145900 | 17551163000 | 32900 | 32850 | 32950 | 32850 | 358 |
| 255 | 20231107 | 145800 | 17539380650 | 32850 | 32800 | 32950 | 32800 | 408 |
| 256 | 20231107 | 145700 | 17525948350 | 32800 | 32950 | 33000 | 32800 | 689 |
| 257 | 20231107 | 145600 | 17503237300 | 32950 | 32700 | 32950 | 32700 | 422 |
| 258 | 20231107 | 145500 | 17489344600 | 32900 | 32700 | 32900 | 32700 | 369 |
| 259 | 20231107 | 145400 | 17477218750 | 32900 | 32700 | 32950 | 32700 | 690 |
| 260 | 20231107 | 145300 | 17454572150 | 32900 | 32900 | 32900 | 32650 | 329 |
| 261 | 20231107 | 145200 | 17443761550 | 32850 | 32750 | 32950 | 32650 | 295 |
| 262 | 20231107 | 145100 | 17434079050 | 32900 | 32600 | 32900 | 32600 | 339 |
| 263 | 20231107 | 145000 | 17422980550 | 32600 | 32700 | 32750 | 32600 | 377 |
| 264 | 20231107 | 144900 | 17410655950 | 32600 | 32600 | 32700 | 32550 | 421 |
| 265 | 20231107 | 144800 | 17396921100 | 32600 | 32550 | 32600 | 32550 | 335 |
| 266 | 20231107 | 144700 | 17386008950 | 32650 | 32750 | 32800 | 32600 | 2208 |
| 267 | 20231107 | 144600 | 17313910200 | 32750 | 32750 | 32900 | 32750 | 483 |
| 268 | 20231107 | 144500 | 17298059550 | 32750 | 32850 | 32850 | 32750 | 171 |
| 269 | 20231107 | 144400 | 17292443900 | 32850 | 32700 | 32900 | 32700 | 338 |
| 270 | 20231107 | 144300 | 17281355750 | 32700 | 32750 | 32800 | 32650 | 248 |
| 271 | 20231107 | 144200 | 17273234900 | 32700 | 32750 | 32800 | 32600 | 785 |
| 272 | 20231107 | 144100 | 17247581450 | 32800 | 32900 | 32900 | 32750 | 1069 |
| 273 | 20231107 | 144000 | 17212477550 | 32900 | 33050 | 33050 | 32900 | 497 |
| 274 | 20231107 | 143900 | 17196098600 | 33000 | 32900 | 33000 | 32900 | 647 |
| 275 | 20231107 | 143800 | 17174769850 | 32900 | 32800 | 32900 | 32800 | 439 |
| 276 | 20231107 | 143700 | 17160331400 | 32800 | 32850 | 32900 | 32800 | 576 |
| 277 | 20231107 | 143600 | 17141404350 | 32850 | 32850 | 32900 | 32850 | 363 |
| 278 | 20231107 | 143500 | 17129472950 | 32850 | 32800 | 32850 | 32750 | 484 |
| 279 | 20231107 | 143400 | 17113585900 | 32800 | 32700 | 32800 | 32650 | 133 |
| 280 | 20231107 | 143300 | 17109229800 | 32750 | 32700 | 32750 | 32700 | 221 |
| 281 | 20231107 | 143200 | 17101995850 | 32700 | 32700 | 32700 | 32650 | 428 |
| 282 | 20231107 | 143100 | 17088005100 | 32650 | 32750 | 32800 | 32650 | 294 |
| 283 | 20231107 | 143000 | 17078382750 | 32700 | 32700 | 32700 | 32600 | 346 |
| 284 | 20231107 | 142900 | 17067076350 | 32650 | 32550 | 32800 | 32550 | 2444 |
| 285 | 20231107 | 142800 | 16987403900 | 32550 | 32650 | 32800 | 32550 | 1568 |
| 286 | 20231107 | 142700 | 16936251000 | 32650 | 32800 | 32800 | 32650 | 3392 |
| 287 | 20231107 | 142600 | 16825352800 | 32800 | 32850 | 32900 | 32800 | 615 |
| 288 | 20231107 | 142500 | 16805161650 | 32800 | 32900 | 32900 | 32750 | 2530 |
| 289 | 20231107 | 142400 | 16722277550 | 32800 | 32900 | 32900 | 32750 | 190 |
| 290 | 20231107 | 142300 | 16716047250 | 32900 | 32800 | 32900 | 32750 | 1232 |
| 291 | 20231107 | 142200 | 16675640700 | 32750 | 32750 | 32800 | 32750 | 217 |
| 292 | 20231107 | 142100 | 16668527250 | 32750 | 32850 | 32900 | 32750 | 290 |
| 293 | 20231107 | 142000 | 16659000500 | 32850 | 32900 | 32900 | 32750 | 467 |
| 294 | 20231107 | 141900 | 16643662750 | 32900 | 32900 | 32900 | 32850 | 204 |
| 295 | 20231107 | 141800 | 16636954200 | 32850 | 32900 | 32900 | 32850 | 252 |
| 296 | 20231107 | 141700 | 16628666400 | 32900 | 32850 | 32900 | 32850 | 133 |
| 297 | 20231107 | 141600 | 16624290750 | 32900 | 32900 | 32900 | 32900 | 190 |
| 298 | 20231107 | 141500 | 16618039750 | 32900 | 32900 | 32950 | 32900 | 164 |
| 299 | 20231107 | 141400 | 16612636600 | 32900 | 32950 | 32950 | 32900 | 121 |
| 300 | 20231107 | 141300 | 16608650100 | 32950 | 33000 | 33000 | 32950 | 167 |
| 301 | 20231107 | 141200 | 16603147200 | 33000 | 32850 | 33000 | 32750 | 242 |
| 302 | 20231107 | 141100 | 16595191200 | 33000 | 32900 | 33000 | 32750 | 965 |
| 303 | 20231107 | 141000 | 16563397700 | 32850 | 32800 | 32850 | 32750 | 802 |
| 304 | 20231107 | 140900 | 16537075450 | 32800 | 32900 | 33000 | 32800 | 2746 |
| 305 | 20231107 | 140800 | 16446900650 | 32950 | 32950 | 32950 | 32900 | 249 |
| 306 | 20231107 | 140700 | 16438696350 | 32900 | 32950 | 33000 | 32900 | 354 |
| 307 | 20231107 | 140600 | 16427026100 | 32950 | 33000 | 33000 | 32950 | 160 |
| 308 | 20231107 | 140500 | 16421754050 | 33000 | 33000 | 33000 | 32950 | 390 |
| 309 | 20231107 | 140400 | 16408884400 | 33000 | 32950 | 33000 | 32950 | 328 |
| 310 | 20231107 | 140300 | 16398065950 | 32950 | 32900 | 33000 | 32900 | 717 |
| 311 | 20231107 | 140200 | 16374418650 | 32950 | 32900 | 32950 | 32900 | 215 |
| 312 | 20231107 | 140100 | 16367342100 | 32950 | 32950 | 32950 | 32900 | 209 |
| 313 | 20231107 | 140000 | 16360455750 | 32950 | 32950 | 32950 | 32900 | 503 |
| 314 | 20231107 | 135900 | 16343886600 | 32950 | 33050 | 33050 | 32950 | 654 |
| 315 | 20231107 | 135800 | 16322294850 | 33050 | 33050 | 33050 | 33050 | 89 |
| 316 | 20231107 | 135700 | 16319353400 | 33000 | 33050 | 33100 | 33000 | 397 |
| 317 | 20231107 | 135600 | 16306235950 | 33050 | 33000 | 33050 | 33000 | 192 |
| 318 | 20231107 | 135500 | 16299895050 | 33000 | 32950 | 33000 | 32950 | 150 |
| 319 | 20231107 | 135400 | 16294947500 | 32950 | 33000 | 33000 | 32950 | 543 |
| 320 | 20231107 | 135300 | 16277053050 | 33100 | 33150 | 33150 | 33000 | 1695 |
| 321 | 20231107 | 135200 | 16221064750 | 33100 | 33100 | 33150 | 33100 | 175 |
| 322 | 20231107 | 135100 | 16215266600 | 33150 | 33200 | 33200 | 33150 | 148 |
| 323 | 20231107 | 135000 | 16210360200 | 33200 | 33200 | 33200 | 33200 | 232 |
| 324 | 20231107 | 134900 | 16202657800 | 33200 | 33250 | 33250 | 33200 | 383 |
| 325 | 20231107 | 134800 | 16189932800 | 33250 | 33350 | 33400 | 33250 | 1142 |
| 326 | 20231107 | 134700 | 16151878150 | 33400 | 33300 | 33400 | 33300 | 146 |
| 327 | 20231107 | 134600 | 16147003800 | 33300 | 33300 | 33400 | 33250 | 1127 |
| 328 | 20231107 | 134500 | 16109455250 | 33300 | 33300 | 33350 | 33250 | 840 |
| 329 | 20231107 | 134400 | 16081486050 | 33250 | 33100 | 33300 | 33100 | 1840 |
| 330 | 20231107 | 134300 | 16020436850 | 33100 | 33050 | 33100 | 33050 | 1197 |
| 331 | 20231107 | 134200 | 15980871050 | 33050 | 32950 | 33050 | 32950 | 732 |
| 332 | 20231107 | 134100 | 15956717300 | 32950 | 32950 | 32950 | 32950 | 290 |
| 333 | 20231107 | 134000 | 15947161800 | 32900 | 32950 | 32950 | 32900 | 22 |
| 334 | 20231107 | 133900 | 15946437800 | 32950 | 33000 | 33000 | 32900 | 293 |
| 335 | 20231107 | 133800 | 15936773850 | 32950 | 32950 | 33000 | 32950 | 290 |
| 336 | 20231107 | 133700 | 15927216550 | 32950 | 33000 | 33050 | 32950 | 1025 |
| 337 | 20231107 | 133600 | 15893368800 | 33000 | 33000 | 33050 | 33000 | 509 |
| 338 | 20231107 | 133500 | 15876565600 | 33000 | 32950 | 33000 | 32900 | 293 |
| 339 | 20231107 | 133400 | 15866903900 | 32950 | 32950 | 32950 | 32900 | 204 |
| 340 | 20231107 | 133300 | 15860182300 | 32950 | 32900 | 32950 | 32900 | 42 |
| 341 | 20231107 | 133200 | 15858798950 | 32950 | 32900 | 32950 | 32900 | 161 |
| 342 | 20231107 | 133100 | 15853494250 | 32900 | 32900 | 32900 | 32850 | 402 |
| 343 | 20231107 | 133000 | 15840270050 | 32850 | 32850 | 32900 | 32800 | 227 |
| 344 | 20231107 | 132900 | 15832813750 | 32850 | 33050 | 33050 | 32850 | 166 |
| 345 | 20231107 | 132800 | 15827354200 | 33050 | 33050 | 33050 | 32950 | 334 |
| 346 | 20231107 | 132700 | 15816318300 | 33100 | 33100 | 33100 | 32750 | 906 |
| 347 | 20231107 | 132600 | 15786505650 | 33100 | 32900 | 33100 | 32900 | 507 |
| 348 | 20231107 | 132500 | 15769786400 | 32900 | 32950 | 33000 | 32900 | 253 |
| 349 | 20231107 | 132400 | 15761454000 | 32950 | 32950 | 33000 | 32950 | 734 |
| 350 | 20231107 | 132300 | 15737261350 | 32950 | 32950 | 32950 | 32950 | 68 |
| 351 | 20231107 | 132200 | 15735020750 | 32950 | 32900 | 32950 | 32850 | 405 |
| 352 | 20231107 | 132100 | 15721696400 | 32900 | 32800 | 32900 | 32800 | 1126 |
| 353 | 20231107 | 132000 | 15684697100 | 32800 | 32800 | 32800 | 32750 | 185 |
| 354 | 20231107 | 131900 | 15678629300 | 32800 | 32750 | 32800 | 32750 | 141 |
| 355 | 20231107 | 131800 | 15674010300 | 32750 | 32800 | 32800 | 32750 | 1239 |
| 356 | 20231107 | 131700 | 15633432050 | 32800 | 32850 | 32850 | 32800 | 141 |
| 357 | 20231107 | 131600 | 15628806350 | 32800 | 32850 | 32850 | 32800 | 41 |
| 358 | 20231107 | 131500 | 15627459900 | 32850 | 32800 | 32850 | 32800 | 86 |
| 359 | 20231107 | 131400 | 15624635600 | 32800 | 32800 | 32800 | 32750 | 559 |
| 360 | 20231107 | 131300 | 15606300600 | 32800 | 32750 | 32800 | 32750 | 80 |
| 361 | 20231107 | 131200 | 15603679750 | 32750 | 32800 | 32800 | 32750 | 277 |
| 362 | 20231107 | 131100 | 15594607850 | 32800 | 32850 | 32850 | 32750 | 1652 |
| 363 | 20231107 | 131000 | 15540380350 | 32950 | 32900 | 32950 | 32900 | 1174 |
| 364 | 20231107 | 130900 | 15501706300 | 32900 | 32800 | 32900 | 32800 | 831 |
| 365 | 20231107 | 130800 | 15474375850 | 32800 | 32800 | 32900 | 32800 | 199 |
| 366 | 20231107 | 130700 | 15467839750 | 32800 | 32750 | 32800 | 32700 | 606 |
| 367 | 20231107 | 130600 | 15447992000 | 32750 | 32800 | 32800 | 32700 | 502 |
| 368 | 20231107 | 130500 | 15431561400 | 32800 | 32850 | 32850 | 32800 | 1279 |
| 369 | 20231107 | 130400 | 15389572050 | 32850 | 32850 | 32900 | 32850 | 507 |
| 370 | 20231107 | 130300 | 15372915050 | 32850 | 32850 | 33000 | 32850 | 586 |
| 371 | 20231107 | 130200 | 15353635050 | 32850 | 32900 | 32900 | 32850 | 44 |
| 372 | 20231107 | 130100 | 15352188200 | 32900 | 32900 | 32900 | 32850 | 120 |
| 373 | 20231107 | 130000 | 15348240600 | 32900 | 32950 | 33000 | 32850 | 298 |
| 374 | 20231107 | 125900 | 15338426900 | 32950 | 32850 | 32950 | 32850 | 267 |
| 375 | 20231107 | 125800 | 15329643750 | 32800 | 33050 | 33100 | 32800 | 3311 |
| 376 | 20231107 | 125700 | 15220459800 | 33050 | 33100 | 33100 | 33050 | 658 |
| 377 | 20231107 | 125600 | 15198688000 | 33050 | 33050 | 33100 | 33050 | 562 |
| 378 | 20231107 | 125500 | 15180113800 | 33050 | 32950 | 33050 | 32950 | 978 |
| 379 | 20231107 | 125400 | 15147842550 | 32950 | 32950 | 32950 | 32900 | 489 |
| 380 | 20231107 | 125300 | 15131748050 | 32950 | 32950 | 32950 | 32900 | 560 |
| 381 | 20231107 | 125200 | 15113307050 | 32900 | 32950 | 32950 | 32900 | 487 |
| 382 | 20231107 | 125100 | 15097264550 | 32950 | 32900 | 32950 | 32900 | 126 |
| 383 | 20231107 | 125000 | 15093118250 | 32950 | 32950 | 33000 | 32950 | 477 |
| 384 | 20231107 | 124900 | 15077400800 | 32950 | 32900 | 33000 | 32900 | 686 |
| 385 | 20231107 | 124800 | 15054795450 | 32950 | 32950 | 32950 | 32900 | 88 |
| 386 | 20231107 | 124700 | 15051897000 | 32950 | 32850 | 32950 | 32850 | 573 |
| 387 | 20231107 | 124600 | 15033034350 | 32750 | 32750 | 32750 | 32750 | 456 |
| 388 | 20231107 | 124500 | 15018100350 | 32750 | 32700 | 32750 | 32700 | 327 |
| 389 | 20231107 | 124400 | 15007405500 | 32700 | 32750 | 32750 | 32700 | 31 |
| 390 | 20231107 | 124300 | 15006390300 | 32700 | 32700 | 32700 | 32600 | 726 |
| 391 | 20231107 | 124200 | 14982680600 | 32700 | 32700 | 32700 | 32650 | 37 |
| 392 | 20231107 | 124100 | 14981471150 | 32700 | 32650 | 32750 | 32600 | 1026 |
| 393 | 20231107 | 124000 | 14947958550 | 32650 | 32600 | 32650 | 32600 | 245 |
| 394 | 20231107 | 123900 | 14939964200 | 32650 | 32750 | 32750 | 32600 | 1366 |
| 395 | 20231107 | 123800 | 14895328800 | 32750 | 32750 | 32750 | 32700 | 293 |
| 396 | 20231107 | 123700 | 14885740050 | 32750 | 32900 | 32900 | 32750 | 812 |
| 397 | 20231107 | 123600 | 14859111900 | 32850 | 32850 | 32950 | 32800 | 596 |
| 398 | 20231107 | 123500 | 14839534350 | 32950 | 32950 | 32950 | 32900 | 406 |
| 399 | 20231107 | 123400 | 14826170300 | 32900 | 32900 | 32950 | 32850 | 613 |
| 400 | 20231107 | 123300 | 14806001750 | 32950 | 32900 | 32950 | 32900 | 156 |
| 401 | 20231107 | 123200 | 14800861950 | 32900 | 32800 | 32900 | 32750 | 347 |
| 402 | 20231107 | 123100 | 14789475150 | 32800 | 32750 | 32800 | 32700 | 494 |
| 403 | 20231107 | 123000 | 14773279650 | 32700 | 32600 | 32950 | 32600 | 625 |
| 404 | 20231107 | 122900 | 14752808950 | 32550 | 32350 | 32550 | 32350 | 5310 |
| 405 | 20231107 | 122800 | 14580284800 | 32350 | 32550 | 32550 | 32350 | 3127 |
| 406 | 20231107 | 122700 | 14478761650 | 32550 | 32550 | 32600 | 32550 | 630 |
| 407 | 20231107 | 122600 | 14458253200 | 32600 | 32650 | 32650 | 32550 | 3214 |
| 408 | 20231107 | 122500 | 14353395450 | 32700 | 32950 | 32950 | 32700 | 2160 |
| 409 | 20231107 | 122400 | 14282648300 | 32950 | 32800 | 33100 | 32800 | 1087 |
| 410 | 20231107 | 122300 | 14246821200 | 32800 | 32850 | 32850 | 32800 | 270 |
| 411 | 20231107 | 122200 | 14237960050 | 32850 | 32850 | 32850 | 32800 | 508 |
| 412 | 20231107 | 122100 | 14221294300 | 32750 | 32900 | 32950 | 32750 | 3584 |
| 413 | 20231107 | 122000 | 14103519250 | 32900 | 32950 | 32950 | 32900 | 266 |
| 414 | 20231107 | 121900 | 14094764150 | 32950 | 33000 | 33000 | 32750 | 512 |
| 415 | 20231107 | 121800 | 14077894900 | 33000 | 32750 | 33000 | 32650 | 714 |
| 416 | 20231107 | 121700 | 14054401250 | 32800 | 32650 | 32800 | 32650 | 933 |
| 417 | 20231107 | 121600 | 14023855000 | 32650 | 32650 | 32650 | 32650 | 159 |
| 418 | 20231107 | 121500 | 14018663650 | 32650 | 32700 | 32750 | 32650 | 486 |
| 419 | 20231107 | 121400 | 14002784300 | 32700 | 32750 | 32750 | 32700 | 255 |
| 420 | 20231107 | 121300 | 13994441200 | 32700 | 32700 | 32750 | 32600 | 631 |
| 421 | 20231107 | 121200 | 13973823850 | 32700 | 32700 | 32700 | 32550 | 450 |
| 422 | 20231107 | 121100 | 13959143800 | 32700 | 32600 | 32700 | 32550 | 390 |
| 423 | 20231107 | 121000 | 13946433300 | 32550 | 32750 | 32800 | 32550 | 1885 |
| 424 | 20231107 | 120900 | 13884912400 | 32750 | 32800 | 32850 | 32750 | 752 |
| 425 | 20231107 | 120800 | 13860250000 | 32800 | 32850 | 32900 | 32750 | 1267 |
| 426 | 20231107 | 120700 | 13818645200 | 32900 | 32850 | 32900 | 32800 | 972 |
| 427 | 20231107 | 120600 | 13786719500 | 32850 | 32900 | 32950 | 32850 | 919 |
| 428 | 20231107 | 120500 | 13756498650 | 32900 | 33050 | 33050 | 32900 | 699 |
| 429 | 20231107 | 120400 | 13733483000 | 33050 | 32900 | 33050 | 32900 | 957 |
| 430 | 20231107 | 120300 | 13701904000 | 32900 | 33000 | 33100 | 32900 | 564 |
| 431 | 20231107 | 120200 | 13683320000 | 33000 | 33050 | 33150 | 33000 | 2752 |
| 432 | 20231107 | 120100 | 13592474950 | 33100 | 33050 | 33100 | 33050 | 1830 |
| 433 | 20231107 | 120000 | 13531975150 | 33050 | 33250 | 33250 | 33050 | 1458 |
| 434 | 20231107 | 115900 | 13483740350 | 33250 | 33350 | 33350 | 33250 | 340 |
| 435 | 20231107 | 115800 | 13472421150 | 33350 | 33300 | 33350 | 33250 | 261 |
| 436 | 20231107 | 115700 | 13463725350 | 33300 | 33350 | 33450 | 33300 | 473 |
| 437 | 20231107 | 115600 | 13447963050 | 33300 | 33350 | 33400 | 33300 | 295 |
| 438 | 20231107 | 115500 | 13438115400 | 33350 | 33400 | 33400 | 33300 | 465 |
| 439 | 20231107 | 115400 | 13422606550 | 33400 | 33450 | 33450 | 33400 | 367 |
| 440 | 20231107 | 115300 | 13410339350 | 33450 | 33400 | 33450 | 33400 | 504 |
| 441 | 20231107 | 115200 | 13393486250 | 33400 | 33400 | 33400 | 33300 | 386 |
| 442 | 20231107 | 115100 | 13380610500 | 33400 | 33350 | 33400 | 33150 | 757 |
| 443 | 20231107 | 115000 | 13355419700 | 33350 | 33350 | 33350 | 33100 | 667 |
| 444 | 20231107 | 114900 | 13333263150 | 33150 | 33450 | 33450 | 33100 | 2638 |
| 445 | 20231107 | 114800 | 13245683450 | 33450 | 33400 | 33500 | 33350 | 687 |
| 446 | 20231107 | 114700 | 13222729350 | 33500 | 33450 | 33550 | 33450 | 384 |
| 447 | 20231107 | 114600 | 13209863900 | 33450 | 33550 | 33550 | 33400 | 470 |
| 448 | 20231107 | 114500 | 13194127850 | 33500 | 33500 | 33500 | 33450 | 361 |
| 449 | 20231107 | 114400 | 13182036800 | 33500 | 33500 | 33550 | 33450 | 226 |
| 450 | 20231107 | 114300 | 13174465300 | 33550 | 33500 | 33550 | 33450 | 410 |
| 451 | 20231107 | 114200 | 13160733400 | 33500 | 33500 | 33500 | 33400 | 672 |
| 452 | 20231107 | 114100 | 13138266550 | 33450 | 33550 | 33550 | 33450 | 372 |
| 453 | 20231107 | 114000 | 13125807850 | 33550 | 33600 | 33600 | 33450 | 647 |
| 454 | 20231107 | 113900 | 13104112950 | 33600 | 33600 | 33600 | 33550 | 1145 |
| 455 | 20231107 | 113800 | 13065682600 | 33550 | 33600 | 33600 | 33550 | 943 |
| 456 | 20231107 | 113700 | 13034020200 | 33550 | 33550 | 33600 | 33550 | 2022 |
| 457 | 20231107 | 113600 | 12966164850 | 33550 | 33500 | 33600 | 33500 | 1826 |
| 458 | 20231107 | 113500 | 12904896750 | 33500 | 33550 | 33550 | 33450 | 591 |
| 459 | 20231107 | 113400 | 12885102900 | 33550 | 33550 | 33550 | 33500 | 898 |
| 460 | 20231107 | 113300 | 12855009550 | 33500 | 33500 | 33500 | 33450 | 526 |
| 461 | 20231107 | 113200 | 12837389000 | 33500 | 33500 | 33550 | 33450 | 329 |
| 462 | 20231107 | 113100 | 12826361400 | 33350 | 33500 | 33550 | 33350 | 537 |
| 463 | 20231107 | 113000 | 12808375100 | 33500 | 33400 | 33550 | 33400 | 507 |
| 464 | 20231107 | 112900 | 12791396150 | 33400 | 33550 | 33550 | 33400 | 691 |
| 465 | 20231107 | 112800 | 12768279100 | 33550 | 33550 | 33600 | 33500 | 452 |
| 466 | 20231107 | 112700 | 12753108350 | 33550 | 33600 | 33600 | 33400 | 1098 |
| 467 | 20231107 | 112600 | 12716305800 | 33600 | 33550 | 33600 | 33550 | 590 |
| 468 | 20231107 | 112500 | 12696504200 | 33550 | 33600 | 33600 | 33550 | 298 |
| 469 | 20231107 | 112400 | 12686496300 | 33550 | 33500 | 33550 | 33450 | 1840 |
| 470 | 20231107 | 112300 | 12624856150 | 33500 | 33650 | 33650 | 33500 | 348 |
| 471 | 20231107 | 112200 | 12613177400 | 33650 | 33600 | 33750 | 33600 | 1196 |
| 472 | 20231107 | 112100 | 12572908800 | 33600 | 33600 | 33600 | 33400 | 1551 |
| 473 | 20231107 | 112000 | 12520901400 | 33700 | 33650 | 33700 | 33600 | 2061 |
| 474 | 20231107 | 111900 | 12451529150 | 33650 | 33700 | 33800 | 33600 | 560 |
| 475 | 20231107 | 111800 | 12432660600 | 33700 | 33750 | 33850 | 33650 | 1254 |
| 476 | 20231107 | 111700 | 12390338550 | 33750 | 33700 | 33800 | 33650 | 564 |
| 477 | 20231107 | 111600 | 12371300000 | 33700 | 33650 | 33700 | 33500 | 555 |
| 478 | 20231107 | 111500 | 12352647600 | 33650 | 33650 | 33700 | 33600 | 501 |
| 479 | 20231107 | 111400 | 12335781650 | 33650 | 33450 | 33700 | 33450 | 2557 |
| 480 | 20231107 | 111300 | 12249874500 | 33450 | 33450 | 33450 | 33300 | 1036 |
| 481 | 20231107 | 111200 | 12215285650 | 33300 | 33500 | 33550 | 33300 | 691 |
| 482 | 20231107 | 111100 | 12192183350 | 33450 | 33550 | 33550 | 33400 | 300 |
| 483 | 20231107 | 111000 | 12182129650 | 33550 | 33550 | 33550 | 33400 | 330 |
| 484 | 20231107 | 110900 | 12171065450 | 33550 | 33450 | 33550 | 33250 | 1089 |
| 485 | 20231107 | 110800 | 12134681650 | 33450 | 33600 | 33600 | 33300 | 1854 |
| 486 | 20231107 | 110700 | 12072657400 | 33550 | 33650 | 33650 | 33550 | 320 |
| 487 | 20231107 | 110600 | 12061906100 | 33600 | 33700 | 33700 | 33550 | 450 |
| 488 | 20231107 | 110500 | 12046784400 | 33750 | 33800 | 33800 | 33550 | 1453 |
| 489 | 20231107 | 110400 | 11997894500 | 33800 | 33900 | 33900 | 33800 | 2851 |
| 490 | 20231107 | 110300 | 11901384850 | 33900 | 34050 | 34050 | 33900 | 1358 |
| 491 | 20231107 | 110200 | 11855238950 | 34050 | 34000 | 34100 | 34000 | 654 |
| 492 | 20231107 | 110100 | 11832972050 | 34050 | 34050 | 34050 | 34000 | 2419 |
| 493 | 20231107 | 110000 | 11750686900 | 34000 | 33950 | 34050 | 33900 | 627 |
| 494 | 20231107 | 105900 | 11729365950 | 33800 | 34050 | 34050 | 33750 | 501 |
| 495 | 20231107 | 105800 | 11712356800 | 34050 | 33900 | 34100 | 33900 | 2576 |
| 496 | 20231107 | 105700 | 11624774700 | 33900 | 33900 | 34000 | 33850 | 579 |
| 497 | 20231107 | 105600 | 11605119250 | 33900 | 34000 | 34000 | 33850 | 494 |
| 498 | 20231107 | 105500 | 11588363850 | 33850 | 34000 | 34050 | 33750 | 685 |
| 499 | 20231107 | 105400 | 11565126350 | 33950 | 33950 | 34000 | 33750 | 642 |
| 500 | 20231107 | 105300 | 11543356950 | 33800 | 33950 | 33950 | 33800 | 583 |
| 501 | 20231107 | 105200 | 11523579300 | 33950 | 33950 | 34000 | 33950 | 497 |
| 502 | 20231107 | 105100 | 11506691850 | 33900 | 33800 | 33950 | 33750 | 736 |
| 503 | 20231107 | 105000 | 11481778650 | 33800 | 34100 | 34150 | 33750 | 5328 |
| 504 | 20231107 | 104900 | 11300681150 | 34100 | 34200 | 34200 | 34050 | 1050 |
| 505 | 20231107 | 104800 | 11264812250 | 34200 | 34000 | 34200 | 33850 | 14766 |
| 506 | 20231107 | 104700 | 10762118200 | 34000 | 33950 | 34000 | 33900 | 770 |
| 507 | 20231107 | 104600 | 10735968650 | 33950 | 33950 | 33950 | 33900 | 1048 |
| 508 | 20231107 | 104500 | 10700395800 | 33900 | 33900 | 33950 | 33750 | 557 |
| 509 | 20231107 | 104400 | 10681541600 | 33900 | 33950 | 33950 | 33650 | 1939 |
| 510 | 20231107 | 104300 | 10615883800 | 33900 | 33950 | 34000 | 33850 | 3325 |
| 511 | 20231107 | 104200 | 10502997850 | 34000 | 33750 | 34000 | 33700 | 6214 |
| 512 | 20231107 | 104100 | 10292451450 | 33750 | 33750 | 33750 | 33650 | 1291 |
| 513 | 20231107 | 104000 | 10248892300 | 33750 | 33650 | 33750 | 33550 | 934 |
| 514 | 20231107 | 103900 | 10217436100 | 33700 | 33550 | 33750 | 33500 | 2845 |
| 515 | 20231107 | 103800 | 10121658700 | 33500 | 33400 | 33550 | 33400 | 360 |
| 516 | 20231107 | 103700 | 10109624700 | 33400 | 33400 | 33400 | 33300 | 275 |
| 517 | 20231107 | 103600 | 10100445600 | 33400 | 33450 | 33500 | 33350 | 2729 |
| 518 | 20231107 | 103500 | 10009374100 | 33500 | 33500 | 33550 | 33400 | 678 |
| 519 | 20231107 | 103400 | 9986662700 | 33500 | 33400 | 33500 | 33350 | 2185 |
| 520 | 20231107 | 103300 | 9913540050 | 33400 | 33250 | 33400 | 33150 | 920 |
| 521 | 20231107 | 103200 | 9882957350 | 33300 | 33250 | 33300 | 33150 | 214 |
| 522 | 20231107 | 103100 | 9875836850 | 33250 | 33200 | 33350 | 33150 | 626 |
| 523 | 20231107 | 103000 | 9855028750 | 33200 | 33250 | 33400 | 33150 | 483 |
| 524 | 20231107 | 102900 | 9838962700 | 33200 | 33150 | 33250 | 33100 | 1101 |
| 525 | 20231107 | 102800 | 9802422900 | 33150 | 33100 | 33150 | 33100 | 890 |
| 526 | 20231107 | 102700 | 9772933350 | 33100 | 33050 | 33100 | 32750 | 1419 |
| 527 | 20231107 | 102600 | 9726067850 | 33050 | 33150 | 33150 | 32900 | 523 |
| 528 | 20231107 | 102500 | 9708818100 | 33150 | 32800 | 33150 | 32700 | 1721 |
| 529 | 20231107 | 102400 | 9652076600 | 32750 | 32650 | 32800 | 32600 | 1615 |
| 530 | 20231107 | 102300 | 9599351500 | 32600 | 32600 | 32650 | 32600 | 444 |
| 531 | 20231107 | 102200 | 9584873300 | 32600 | 32600 | 32650 | 32600 | 556 |
| 532 | 20231107 | 102100 | 9566739950 | 32550 | 32550 | 32550 | 32500 | 589 |
| 533 | 20231107 | 102000 | 9547589450 | 32500 | 32550 | 32600 | 32500 | 1308 |
| 534 | 20231107 | 101900 | 9505035450 | 32550 | 32550 | 32600 | 32550 | 539 |
| 535 | 20231107 | 101800 | 9487481600 | 32600 | 32650 | 32650 | 32550 | 1700 |
| 536 | 20231107 | 101700 | 9432060600 | 32650 | 32700 | 32700 | 32600 | 1308 |
| 537 | 20231107 | 101600 | 9389349900 | 32800 | 32600 | 32800 | 32600 | 921 |
| 538 | 20231107 | 101500 | 9359180500 | 32600 | 32600 | 32750 | 32550 | 495 |
| 539 | 20231107 | 101400 | 9343018750 | 32600 | 32600 | 32700 | 32450 | 952 |
| 540 | 20231107 | 101300 | 9312023350 | 32550 | 32650 | 32700 | 32550 | 765 |
| 541 | 20231107 | 101200 | 9287093650 | 32650 | 32650 | 32750 | 32650 | 1001 |
| 542 | 20231107 | 101100 | 9254364850 | 32700 | 32550 | 32700 | 32400 | 4205 |
| 543 | 20231107 | 101000 | 9117618900 | 32500 | 32650 | 32650 | 32500 | 2784 |
| 544 | 20231107 | 100900 | 9026955350 | 32650 | 32950 | 32950 | 32650 | 3737 |
| 545 | 20231107 | 100800 | 8904456450 | 32950 | 32950 | 32950 | 32950 | 320 |
| 546 | 20231107 | 100700 | 8893912450 | 32950 | 33100 | 33150 | 32950 | 3541 |
| 547 | 20231107 | 100600 | 8776974850 | 33100 | 33100 | 33150 | 33000 | 2917 |
| 548 | 20231107 | 100500 | 8680501250 | 33100 | 33150 | 33250 | 33100 | 949 |
| 549 | 20231107 | 100400 | 8649043850 | 33100 | 33150 | 33200 | 33100 | 2692 |
| 550 | 20231107 | 100300 | 8559836000 | 33100 | 33150 | 33200 | 33100 | 2967 |
| 551 | 20231107 | 100200 | 8461414450 | 33200 | 33300 | 33350 | 33200 | 2537 |
| 552 | 20231107 | 100100 | 8376999300 | 33300 | 33600 | 33700 | 33300 | 2822 |
| 553 | 20231107 | 100000 | 8282708650 | 33500 | 33700 | 33850 | 33450 | 2394 |
| 554 | 20231107 | 095900 | 8202231500 | 33700 | 33850 | 33950 | 33700 | 2161 |
| 555 | 20231107 | 095800 | 8129049150 | 33750 | 33700 | 33850 | 33700 | 2389 |
| 556 | 20231107 | 095700 | 8048297500 | 33850 | 33650 | 33850 | 33600 | 3039 |
| 557 | 20231107 | 095600 | 7945865100 | 33650 | 33750 | 33850 | 33550 | 3613 |
| 558 | 20231107 | 095500 | 7823971700 | 33750 | 33800 | 33800 | 33600 | 1439 |
| 559 | 20231107 | 095400 | 7775392950 | 33800 | 33800 | 33900 | 33550 | 2773 |
| 560 | 20231107 | 095300 | 7681805900 | 33800 | 33800 | 34000 | 33650 | 2473 |
| 561 | 20231107 | 095200 | 7598130100 | 33800 | 34000 | 34000 | 33800 | 3849 |
| 562 | 20231107 | 095100 | 7467626650 | 34000 | 33850 | 34000 | 33850 | 1544 |
| 563 | 20231107 | 095000 | 7415225100 | 33850 | 33600 | 33900 | 33550 | 3590 |
| 564 | 20231107 | 094900 | 7293869700 | 33550 | 33550 | 33600 | 33450 | 5289 |
| 565 | 20231107 | 094800 | 7116455850 | 33600 | 33750 | 33750 | 33550 | 2635 |
| 566 | 20231107 | 094700 | 7027804100 | 33750 | 33700 | 33750 | 33550 | 3330 |
| 567 | 20231107 | 094600 | 6915765850 | 33700 | 34050 | 34100 | 33700 | 3143 |
| 568 | 20231107 | 094500 | 6809144900 | 34000 | 33950 | 34150 | 33850 | 14545 |
| 569 | 20231107 | 094400 | 6314564450 | 33950 | 33900 | 34000 | 33850 | 3232 |
| 570 | 20231107 | 094300 | 6204879950 | 33900 | 33950 | 34000 | 33750 | 7271 |
| 571 | 20231107 | 094200 | 5958119050 | 34000 | 33700 | 34000 | 33650 | 10269 |
| 572 | 20231107 | 094100 | 5610123400 | 33700 | 33500 | 33700 | 33500 | 4071 |
| 573 | 20231107 | 094000 | 5473264450 | 33500 | 33500 | 33600 | 33450 | 3023 |
| 574 | 20231107 | 093900 | 5372001800 | 33500 | 33650 | 33750 | 33500 | 3525 |
| 575 | 20231107 | 093800 | 5253568400 | 33650 | 33600 | 33900 | 33550 | 7505 |
| 576 | 20231107 | 093700 | 5000292550 | 33600 | 33250 | 33600 | 33200 | 18078 |
| 577 | 20231107 | 093600 | 4395444600 | 33200 | 33150 | 33300 | 33150 | 2196 |
| 578 | 20231107 | 093500 | 4322553600 | 33150 | 33050 | 33150 | 33000 | 1181 |
| 579 | 20231107 | 093400 | 4283522000 | 33000 | 33200 | 33250 | 33000 | 4369 |
| 580 | 20231107 | 093300 | 4139042250 | 33150 | 33100 | 33300 | 33050 | 3710 |
| 581 | 20231107 | 093200 | 4015986350 | 33100 | 32900 | 33150 | 32900 | 10132 |
| 582 | 20231107 | 093100 | 3681637950 | 32850 | 32750 | 32850 | 32700 | 1009 |
| 583 | 20231107 | 093000 | 3648561150 | 32700 | 32900 | 32950 | 32700 | 3320 |
| 584 | 20231107 | 092900 | 3539595600 | 32950 | 32900 | 32950 | 32850 | 3092 |
| 585 | 20231107 | 092800 | 3437849750 | 32850 | 32650 | 32850 | 32650 | 5312 |
| 586 | 20231107 | 092700 | 3263656550 | 32750 | 32750 | 32800 | 32650 | 1677 |
| 587 | 20231107 | 092600 | 3208847200 | 32650 | 32800 | 32900 | 32650 | 2499 |
| 588 | 20231107 | 092500 | 3126861500 | 32750 | 32550 | 32750 | 32500 | 3376 |
| 589 | 20231107 | 092400 | 3016617200 | 32550 | 32500 | 32550 | 32450 | 268 |
| 590 | 20231107 | 092300 | 3007904000 | 32350 | 32550 | 32600 | 32350 | 2558 |
| 591 | 20231107 | 092200 | 2924860150 | 32500 | 32650 | 32650 | 32500 | 935 |
| 592 | 20231107 | 092100 | 2894355750 | 32600 | 32600 | 32600 | 32400 | 1267 |
| 593 | 20231107 | 092000 | 2853200400 | 32600 | 32500 | 32600 | 32350 | 2124 |
| 594 | 20231107 | 091900 | 2784117150 | 32400 | 32550 | 32600 | 32350 | 3868 |
| 595 | 20231107 | 091800 | 2658451000 | 32550 | 32550 | 32550 | 32500 | 3045 |
| 596 | 20231107 | 091700 | 2559341500 | 32550 | 32450 | 32600 | 32450 | 810 |
| 597 | 20231107 | 091600 | 2533004050 | 32550 | 32850 | 32950 | 32450 | 3855 |
| 598 | 20231107 | 091500 | 2407161000 | 32900 | 32850 | 33050 | 32850 | 11346 |
| 599 | 20231107 | 091400 | 2032988200 | 32800 | 32800 | 32900 | 32750 | 5585 |
| 600 | 20231107 | 091300 | 1849717500 | 32800 | 32550 | 32900 | 32550 | 8635 |
| 601 | 20231107 | 091200 | 1567104650 | 32550 | 32350 | 32550 | 32300 | 8007 |
| 602 | 20231107 | 091100 | 1307471400 | 32300 | 32250 | 32350 | 32250 | 5018 |
| 603 | 20231107 | 091000 | 1145361400 | 32300 | 32050 | 32300 | 32050 | 3085 |
| 604 | 20231107 | 090900 | 1046151900 | 32050 | 31750 | 32100 | 31700 | 2939 |
| 605 | 20231107 | 090800 | 952521900 | 31700 | 31850 | 31900 | 31700 | 2706 |
| 606 | 20231107 | 090700 | 866507250 | 31850 | 31800 | 31900 | 31750 | 1907 |
| 607 | 20231107 | 090600 | 805859400 | 31800 | 31650 | 31850 | 31600 | 1723 |
| 608 | 20231107 | 090500 | 751205500 | 31650 | 31600 | 31750 | 31550 | 2471 |
| 609 | 20231107 | 090400 | 673063600 | 31600 | 31300 | 31600 | 31300 | 5184 |
| 610 | 20231107 | 090300 | 510028400 | 31300 | 31500 | 31500 | 31300 | 2299 |
| 611 | 20231107 | 090200 | 437950850 | 31300 | 31700 | 31800 | 31100 | 9375 |
| 612 | 20231107 | 090100 | 143692200 | 31700 | 32100 | 32100 | 31700 | 1802 |
| 613 | 20231107 | 090000 | 86287250 | 32100 | 32300 | 32350 | 32050 | 2674 |