34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 21472 |
| 3 | 20231107 | 192000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20231107 | 191900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20231107 | 191800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20231107 | 191700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20231107 | 191600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20231107 | 191500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20231107 | 191400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20231107 | 191300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20231107 | 191200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20231107 | 191100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20231107 | 191000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20231107 | 190900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20231107 | 190800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20231107 | 190700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20231107 | 190600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20231107 | 190500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20231107 | 190400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20231107 | 190300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20231107 | 190200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20231107 | 190100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20231107 | 190000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20231107 | 185900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20231107 | 185800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20231107 | 185700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20231107 | 185600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20231107 | 185500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20231107 | 185400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20231107 | 185300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20231107 | 185200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20231107 | 185100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 21472 |
| 33 | 20231107 | 185000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20231107 | 184900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20231107 | 184800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20231107 | 184700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20231107 | 184600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20231107 | 184500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20231107 | 184400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20231107 | 184300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20231107 | 184200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20231107 | 184100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20231107 | 184000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20231107 | 183900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20231107 | 183800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20231107 | 183700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20231107 | 183600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20231107 | 183500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20231107 | 183400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20231107 | 183300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20231107 | 183200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20231107 | 183100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20231107 | 183000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20231107 | 182900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20231107 | 182800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20231107 | 182700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20231107 | 182600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20231107 | 182500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20231107 | 182400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20231107 | 182300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20231107 | 182200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20231107 | 182100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 21472 |
| 63 | 20231107 | 182000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20231107 | 181900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20231107 | 181800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20231107 | 181700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20231107 | 181600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20231107 | 181500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20231107 | 181400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20231107 | 181300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20231107 | 181200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20231107 | 181100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20231107 | 181000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20231107 | 180900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20231107 | 180800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20231107 | 180700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20231107 | 180600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20231107 | 180500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20231107 | 180400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20231107 | 180300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20231107 | 180200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20231107 | 180100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20231107 | 180000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20231107 | 175900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20231107 | 175800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20231107 | 175700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20231107 | 175600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20231107 | 175500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20231107 | 175400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20231107 | 175300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20231107 | 175200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20231107 | 175100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 21472 |
| 93 | 20231107 | 175000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20231107 | 174900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20231107 | 174800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20231107 | 174700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20231107 | 174600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20231107 | 174500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20231107 | 174400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20231107 | 174300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20231107 | 174200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20231107 | 174100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20231107 | 174000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20231107 | 173900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20231107 | 173800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20231107 | 173700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20231107 | 173600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20231107 | 173500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20231107 | 173400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20231107 | 173300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20231107 | 173200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20231107 | 173100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20231107 | 173000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20231107 | 172900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20231107 | 172800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20231107 | 172700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20231107 | 172600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20231107 | 172500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20231107 | 172400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20231107 | 172300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20231107 | 172200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20231107 | 172100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 21472 |
| 123 | 20231107 | 172000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20231107 | 171900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20231107 | 171800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20231107 | 171700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20231107 | 171600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20231107 | 171500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20231107 | 171400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20231107 | 171300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20231107 | 171200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20231107 | 171100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20231107 | 171000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20231107 | 170900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20231107 | 170800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20231107 | 170700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20231107 | 170600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20231107 | 170500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20231107 | 170400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20231107 | 170300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20231107 | 170200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20231107 | 170100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20231107 | 170000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20231107 | 165900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20231107 | 165800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20231107 | 165700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20231107 | 165600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20231107 | 165500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20231107 | 165400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20231107 | 165300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20231107 | 165200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20231107 | 165100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 21472 |
| 153 | 20231107 | 165000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20231107 | 164900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20231107 | 164800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20231107 | 164700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20231107 | 164600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20231107 | 164500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20231107 | 164400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20231107 | 164300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20231107 | 164200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20231107 | 164100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20231107 | 164000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20231107 | 163900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20231107 | 163800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20231107 | 163700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20231107 | 163600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20231107 | 163500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20231107 | 163400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20231107 | 163300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20231107 | 163200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20231107 | 163100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20231107 | 163000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20231107 | 162900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20231107 | 162800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20231107 | 162700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20231107 | 162600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20231107 | 162500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20231107 | 162400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20231107 | 162300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20231107 | 162200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20231107 | 162100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 21472 |
| 183 | 20231107 | 162000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20231107 | 161900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20231107 | 161800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20231107 | 161700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20231107 | 161600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20231107 | 161500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20231107 | 161400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20231107 | 161300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20231107 | 161200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20231107 | 161100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20231107 | 161000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20231107 | 160900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20231107 | 160800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20231107 | 160700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20231107 | 160600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20231107 | 160500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20231107 | 160400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20231107 | 160300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20231107 | 160200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20231107 | 160100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20231107 | 160000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20231107 | 155900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20231107 | 155800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20231107 | 155700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20231107 | 155600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20231107 | 155500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20231107 | 155400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20231107 | 155300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20231107 | 155200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20231107 | 155100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 21472 |
| 213 | 20231107 | 155000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20231107 | 154900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20231107 | 154800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20231107 | 154700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20231107 | 154600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20231107 | 154500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20231107 | 154400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20231107 | 154300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20231107 | 154200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20231107 | 154100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20231107 | 154000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20231107 | 153900 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20231107 | 153800 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20231107 | 153700 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20231107 | 153600 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20231107 | 153500 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20231107 | 153400 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20231107 | 153300 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20231107 | 153200 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20231107 | 153100 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20231107 | 153000 | 52700641450 | 35250 | 35250 | 35250 | 35250 | 21472 |
| 234 | 20231107 | 152900 | 51943753450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20231107 | 152800 | 51943753450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20231107 | 152700 | 51943753450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20231107 | 152600 | 51943753450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20231107 | 152500 | 51943753450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20231107 | 152400 | 51943753450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20231107 | 152300 | 51943753450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20231107 | 152200 | 51943753450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20231107 | 152100 | 51943753450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 243 | 20231107 | 152000 | 51943753450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 244 | 20231107 | 151900 | 51943753450 | 35200 | 35150 | 35250 | 35150 | 3218 |
| 245 | 20231107 | 151800 | 51830447200 | 35200 | 35150 | 35200 | 35150 | 2034 |
| 246 | 20231107 | 151700 | 51758868550 | 35200 | 35200 | 35250 | 35150 | 4674 |
| 247 | 20231107 | 151600 | 51594369650 | 35200 | 35300 | 35300 | 35200 | 3900 |
| 248 | 20231107 | 151500 | 51456940400 | 35300 | 35250 | 35300 | 35250 | 2126 |
| 249 | 20231107 | 151400 | 51381959600 | 35250 | 35300 | 35300 | 35250 | 3251 |
| 250 | 20231107 | 151300 | 51267242000 | 35250 | 35250 | 35300 | 35250 | 3490 |
| 251 | 20231107 | 151200 | 51144102450 | 35300 | 35200 | 35300 | 35200 | 6177 |
| 252 | 20231107 | 151100 | 50926285600 | 35200 | 35250 | 35250 | 35200 | 2358 |
| 253 | 20231107 | 151000 | 50843205050 | 35250 | 35250 | 35250 | 35200 | 4530 |
| 254 | 20231107 | 150900 | 50683636950 | 35250 | 35200 | 35250 | 35200 | 4004 |
| 255 | 20231107 | 150800 | 50542586550 | 35200 | 35250 | 35250 | 35150 | 4998 |
| 256 | 20231107 | 150700 | 50366657150 | 35200 | 35250 | 35250 | 35150 | 5811 |
| 257 | 20231107 | 150600 | 50162069800 | 35250 | 35200 | 35250 | 35200 | 1895 |
| 258 | 20231107 | 150500 | 50095309400 | 35200 | 35250 | 35250 | 35150 | 6523 |
| 259 | 20231107 | 150400 | 49865640250 | 35250 | 35250 | 35300 | 35200 | 12173 |
| 260 | 20231107 | 150300 | 49436580400 | 35300 | 35200 | 35300 | 35150 | 13561 |
| 261 | 20231107 | 150200 | 48958698800 | 35200 | 34950 | 35200 | 34950 | 14023 |
| 262 | 20231107 | 150100 | 48466995200 | 35000 | 34950 | 35000 | 34900 | 3055 |
| 263 | 20231107 | 150000 | 48360234750 | 34900 | 34850 | 35000 | 34800 | 4042 |
| 264 | 20231107 | 145900 | 48219059100 | 34850 | 34800 | 34900 | 34750 | 2530 |
| 265 | 20231107 | 145800 | 48130863750 | 34800 | 34800 | 34850 | 34750 | 1515 |
| 266 | 20231107 | 145700 | 48078145150 | 34900 | 34900 | 34950 | 34800 | 2205 |
| 267 | 20231107 | 145600 | 48001259700 | 34850 | 34750 | 34950 | 34750 | 3759 |
| 268 | 20231107 | 145500 | 47870112550 | 34800 | 34700 | 34800 | 34700 | 942 |
| 269 | 20231107 | 145400 | 47837378850 | 34750 | 34750 | 34800 | 34700 | 1366 |
| 270 | 20231107 | 145300 | 47789918900 | 34750 | 34800 | 34850 | 34650 | 1871 |
| 271 | 20231107 | 145200 | 47724807750 | 34750 | 34750 | 34850 | 34500 | 1285 |
| 272 | 20231107 | 145100 | 47680142300 | 34850 | 34550 | 34850 | 34500 | 5039 |
| 273 | 20231107 | 145000 | 47505681600 | 34600 | 34500 | 34600 | 34400 | 3127 |
| 274 | 20231107 | 144900 | 47397751250 | 34550 | 34500 | 34550 | 34500 | 2254 |
| 275 | 20231107 | 144800 | 47319958250 | 34500 | 34550 | 34550 | 34450 | 1848 |
| 276 | 20231107 | 144700 | 47256193100 | 34550 | 34500 | 34600 | 34450 | 2456 |
| 277 | 20231107 | 144600 | 47171458700 | 34500 | 34650 | 34650 | 34500 | 1935 |
| 278 | 20231107 | 144500 | 47104558200 | 34650 | 34650 | 34700 | 34600 | 641 |
| 279 | 20231107 | 144400 | 47082349700 | 34700 | 34650 | 34700 | 34600 | 924 |
| 280 | 20231107 | 144300 | 47050357850 | 34600 | 34700 | 34750 | 34600 | 1448 |
| 281 | 20231107 | 144200 | 47000198500 | 34700 | 34750 | 34800 | 34700 | 1342 |
| 282 | 20231107 | 144100 | 46953574950 | 34750 | 34750 | 34800 | 34700 | 746 |
| 283 | 20231107 | 144000 | 46927668050 | 34800 | 34800 | 34850 | 34750 | 1239 |
| 284 | 20231107 | 143900 | 46884550000 | 34800 | 34700 | 34800 | 34700 | 1507 |
| 285 | 20231107 | 143800 | 46832157050 | 34700 | 34700 | 34750 | 34600 | 1352 |
| 286 | 20231107 | 143700 | 46785256300 | 34700 | 34600 | 34700 | 34600 | 1331 |
| 287 | 20231107 | 143600 | 46739093400 | 34700 | 34650 | 34700 | 34550 | 1629 |
| 288 | 20231107 | 143500 | 46682703550 | 34600 | 34600 | 34700 | 34550 | 1864 |
| 289 | 20231107 | 143400 | 46618147300 | 34650 | 34550 | 34650 | 34550 | 1523 |
| 290 | 20231107 | 143300 | 46565482050 | 34550 | 34500 | 34600 | 34500 | 1434 |
| 291 | 20231107 | 143200 | 46515981400 | 34500 | 34500 | 34500 | 34450 | 1260 |
| 292 | 20231107 | 143100 | 46472537500 | 34500 | 34500 | 34600 | 34450 | 2622 |
| 293 | 20231107 | 143000 | 46382046750 | 34500 | 34450 | 34500 | 34400 | 1547 |
| 294 | 20231107 | 142900 | 46328770600 | 34500 | 34300 | 34500 | 34300 | 1721 |
| 295 | 20231107 | 142800 | 46269549900 | 34350 | 34550 | 34600 | 34300 | 2853 |
| 296 | 20231107 | 142700 | 46171302150 | 34550 | 34550 | 34550 | 34500 | 2319 |
| 297 | 20231107 | 142600 | 46091254400 | 34600 | 34650 | 34650 | 34550 | 1025 |
| 298 | 20231107 | 142500 | 46055799000 | 34650 | 34600 | 34700 | 34600 | 1375 |
| 299 | 20231107 | 142400 | 46008166150 | 34600 | 34700 | 34700 | 34600 | 1439 |
| 300 | 20231107 | 142300 | 45958322650 | 34700 | 34650 | 34700 | 34600 | 988 |
| 301 | 20231107 | 142200 | 45924104850 | 34600 | 34650 | 34700 | 34550 | 1034 |
| 302 | 20231107 | 142100 | 45888323200 | 34650 | 34600 | 34650 | 34550 | 989 |
| 303 | 20231107 | 142000 | 45854094050 | 34600 | 34650 | 34650 | 34550 | 1287 |
| 304 | 20231107 | 141900 | 45809557800 | 34650 | 34700 | 34700 | 34600 | 756 |
| 305 | 20231107 | 141800 | 45783362600 | 34700 | 34600 | 34750 | 34550 | 2905 |
| 306 | 20231107 | 141700 | 45682574150 | 34600 | 34650 | 34750 | 34600 | 739 |
| 307 | 20231107 | 141600 | 45656963700 | 34650 | 34650 | 34650 | 34550 | 1265 |
| 308 | 20231107 | 141500 | 45613206400 | 34650 | 34550 | 34650 | 34550 | 888 |
| 309 | 20231107 | 141400 | 45582497250 | 34550 | 34550 | 34650 | 34550 | 1032 |
| 310 | 20231107 | 141300 | 45546804100 | 34600 | 34550 | 34700 | 34550 | 853 |
| 311 | 20231107 | 141200 | 45517275650 | 34600 | 34550 | 34650 | 34500 | 1850 |
| 312 | 20231107 | 141100 | 45453375200 | 34550 | 34750 | 34750 | 34500 | 1451 |
| 313 | 20231107 | 141000 | 45403152100 | 34700 | 34700 | 34750 | 34550 | 1046 |
| 314 | 20231107 | 140900 | 45366962500 | 34550 | 34750 | 34800 | 34550 | 2843 |
| 315 | 20231107 | 140800 | 45268307150 | 34750 | 34800 | 34800 | 34700 | 1036 |
| 316 | 20231107 | 140700 | 45232274500 | 34800 | 34750 | 34800 | 34700 | 2825 |
| 317 | 20231107 | 140600 | 45134137850 | 34800 | 34750 | 34850 | 34700 | 2205 |
| 318 | 20231107 | 140500 | 45057444150 | 34700 | 34600 | 34750 | 34550 | 2020 |
| 319 | 20231107 | 140400 | 44987426800 | 34600 | 34650 | 34700 | 34600 | 1360 |
| 320 | 20231107 | 140300 | 44940342200 | 34650 | 34750 | 34750 | 34600 | 2415 |
| 321 | 20231107 | 140200 | 44856696950 | 34600 | 34600 | 34750 | 34600 | 3544 |
| 322 | 20231107 | 140100 | 44733929950 | 34600 | 34600 | 34650 | 34550 | 1386 |
| 323 | 20231107 | 140000 | 44685951950 | 34600 | 34550 | 34700 | 34550 | 3001 |
| 324 | 20231107 | 135900 | 44582060600 | 34550 | 34750 | 34800 | 34500 | 2868 |
| 325 | 20231107 | 135800 | 44482765300 | 34750 | 34800 | 34800 | 34700 | 4145 |
| 326 | 20231107 | 135700 | 44338835450 | 34800 | 34900 | 34900 | 34750 | 3137 |
| 327 | 20231107 | 135600 | 44229649100 | 34900 | 34900 | 34950 | 34850 | 2137 |
| 328 | 20231107 | 135500 | 44155050150 | 34900 | 35050 | 35050 | 34900 | 2601 |
| 329 | 20231107 | 135400 | 44064073900 | 35050 | 34950 | 35050 | 34950 | 2041 |
| 330 | 20231107 | 135300 | 43992602650 | 35000 | 35000 | 35050 | 34950 | 1917 |
| 331 | 20231107 | 135200 | 43925496450 | 34950 | 34950 | 35050 | 34950 | 2218 |
| 332 | 20231107 | 135100 | 43847874500 | 35000 | 35000 | 35050 | 34900 | 1156 |
| 333 | 20231107 | 135000 | 43807436700 | 34950 | 34900 | 35000 | 34900 | 1441 |
| 334 | 20231107 | 134900 | 43757067850 | 34900 | 35100 | 35150 | 34850 | 5592 |
| 335 | 20231107 | 134800 | 43561369100 | 35050 | 35150 | 35150 | 35000 | 5431 |
| 336 | 20231107 | 134700 | 43370740400 | 35150 | 35000 | 35150 | 34950 | 14872 |
| 337 | 20231107 | 134600 | 42849985650 | 35000 | 35000 | 35000 | 34900 | 3777 |
| 338 | 20231107 | 134500 | 42717913150 | 35000 | 34900 | 35000 | 34900 | 7368 |
| 339 | 20231107 | 134400 | 42460397750 | 34900 | 34900 | 34950 | 34800 | 2886 |
| 340 | 20231107 | 134300 | 42359694250 | 34900 | 34750 | 34900 | 34700 | 1169 |
| 341 | 20231107 | 134200 | 42319052150 | 34800 | 34700 | 34850 | 34650 | 1295 |
| 342 | 20231107 | 134100 | 42274010050 | 34700 | 34800 | 34850 | 34700 | 2687 |
| 343 | 20231107 | 134000 | 42180612700 | 34800 | 34850 | 34850 | 34750 | 1429 |
| 344 | 20231107 | 133900 | 42130857600 | 34800 | 34850 | 34850 | 34800 | 810 |
| 345 | 20231107 | 133800 | 42102665400 | 34800 | 34900 | 34900 | 34750 | 2021 |
| 346 | 20231107 | 133700 | 42032262400 | 34900 | 34900 | 34950 | 34850 | 1773 |
| 347 | 20231107 | 133600 | 41970384300 | 34900 | 34950 | 34950 | 34800 | 2063 |
| 348 | 20231107 | 133500 | 41898398850 | 34950 | 34800 | 34950 | 34800 | 2101 |
| 349 | 20231107 | 133400 | 41825109300 | 34800 | 34800 | 34900 | 34800 | 1699 |
| 350 | 20231107 | 133300 | 41765902050 | 34800 | 34850 | 34850 | 34750 | 1027 |
| 351 | 20231107 | 133200 | 41730161500 | 34800 | 34800 | 34850 | 34700 | 1094 |
| 352 | 20231107 | 133100 | 41692112400 | 34700 | 34850 | 34850 | 34650 | 1269 |
| 353 | 20231107 | 133000 | 41648014050 | 34850 | 34750 | 34850 | 34600 | 2069 |
| 354 | 20231107 | 132900 | 41576034700 | 34750 | 34750 | 34800 | 34650 | 4283 |
| 355 | 20231107 | 132800 | 41427467800 | 34700 | 34800 | 34800 | 34700 | 1941 |
| 356 | 20231107 | 132700 | 41360030800 | 34800 | 34750 | 34800 | 34650 | 1716 |
| 357 | 20231107 | 132600 | 41300471350 | 34700 | 34700 | 34750 | 34550 | 1272 |
| 358 | 20231107 | 132500 | 41256423950 | 34700 | 34650 | 34750 | 34600 | 1794 |
| 359 | 20231107 | 132400 | 41194225650 | 34650 | 34500 | 34650 | 34450 | 1257 |
| 360 | 20231107 | 132300 | 41150796050 | 34500 | 34450 | 34550 | 34400 | 1930 |
| 361 | 20231107 | 132200 | 41084252100 | 34500 | 34450 | 34500 | 34400 | 952 |
| 362 | 20231107 | 132100 | 41051427950 | 34450 | 34500 | 34500 | 34450 | 1432 |
| 363 | 20231107 | 132000 | 41002069400 | 34500 | 34350 | 34500 | 34350 | 1586 |
| 364 | 20231107 | 131900 | 40947437250 | 34350 | 34500 | 34500 | 34300 | 945 |
| 365 | 20231107 | 131800 | 40914898350 | 34500 | 34450 | 34500 | 34400 | 1305 |
| 366 | 20231107 | 131700 | 40869960950 | 34450 | 34450 | 34450 | 34400 | 660 |
| 367 | 20231107 | 131600 | 40847235350 | 34450 | 34500 | 34550 | 34400 | 1183 |
| 368 | 20231107 | 131500 | 40806463600 | 34450 | 34500 | 34500 | 34400 | 1102 |
| 369 | 20231107 | 131400 | 40768523000 | 34500 | 34450 | 34550 | 34450 | 3166 |
| 370 | 20231107 | 131300 | 40659267000 | 34450 | 34400 | 34500 | 34350 | 866 |
| 371 | 20231107 | 131200 | 40629457800 | 34350 | 34350 | 34450 | 34200 | 1171 |
| 372 | 20231107 | 131100 | 40589283950 | 34300 | 34450 | 34500 | 34300 | 2303 |
| 373 | 20231107 | 131000 | 40510026150 | 34450 | 34450 | 34500 | 34400 | 910 |
| 374 | 20231107 | 130900 | 40478684750 | 34400 | 34500 | 34500 | 34400 | 1271 |
| 375 | 20231107 | 130800 | 40434904900 | 34500 | 34350 | 34550 | 34350 | 1509 |
| 376 | 20231107 | 130700 | 40382895700 | 34350 | 34550 | 34550 | 34250 | 2782 |
| 377 | 20231107 | 130600 | 40287251800 | 34500 | 34600 | 34600 | 34500 | 2137 |
| 378 | 20231107 | 130500 | 40213454750 | 34550 | 34700 | 34700 | 34550 | 1308 |
| 379 | 20231107 | 130400 | 40168192950 | 34650 | 34550 | 34700 | 34550 | 777 |
| 380 | 20231107 | 130300 | 40141282800 | 34550 | 34700 | 34700 | 34500 | 1877 |
| 381 | 20231107 | 130200 | 40076446150 | 34700 | 34700 | 34750 | 34600 | 711 |
| 382 | 20231107 | 130100 | 40051782500 | 34750 | 34750 | 34750 | 34550 | 1856 |
| 383 | 20231107 | 130000 | 39987462900 | 34750 | 34800 | 34800 | 34700 | 640 |
| 384 | 20231107 | 125900 | 39965215450 | 34700 | 34700 | 34800 | 34700 | 2702 |
| 385 | 20231107 | 125800 | 39871324450 | 34700 | 34900 | 34900 | 34700 | 2926 |
| 386 | 20231107 | 125700 | 39769490300 | 34900 | 34900 | 34900 | 34850 | 2150 |
| 387 | 20231107 | 125600 | 39694472700 | 34900 | 34850 | 34900 | 34800 | 3882 |
| 388 | 20231107 | 125500 | 39559070350 | 34900 | 34750 | 34900 | 34750 | 3566 |
| 389 | 20231107 | 125400 | 39434814850 | 34800 | 34700 | 34800 | 34700 | 2260 |
| 390 | 20231107 | 125300 | 39356275850 | 34700 | 34700 | 34750 | 34650 | 1144 |
| 391 | 20231107 | 125200 | 39316568250 | 34650 | 34600 | 34700 | 34550 | 947 |
| 392 | 20231107 | 125100 | 39283759450 | 34600 | 34650 | 34650 | 34600 | 1195 |
| 393 | 20231107 | 125000 | 39242388100 | 34650 | 34700 | 34800 | 34550 | 4194 |
| 394 | 20231107 | 124900 | 39097003000 | 34750 | 34750 | 34800 | 34700 | 2116 |
| 395 | 20231107 | 124800 | 39023469600 | 34750 | 34650 | 34750 | 34600 | 4972 |
| 396 | 20231107 | 124700 | 38850984750 | 34650 | 34550 | 34650 | 34550 | 3121 |
| 397 | 20231107 | 124600 | 38742981000 | 34600 | 34450 | 34650 | 34450 | 4798 |
| 398 | 20231107 | 124500 | 38577346500 | 34450 | 34450 | 34500 | 34400 | 2185 |
| 399 | 20231107 | 124400 | 38502003950 | 34400 | 34450 | 34500 | 34400 | 749 |
| 400 | 20231107 | 124300 | 38476221650 | 34450 | 34500 | 34500 | 34400 | 651 |
| 401 | 20231107 | 124200 | 38453796300 | 34500 | 34450 | 34500 | 34400 | 1025 |
| 402 | 20231107 | 124100 | 38418493150 | 34400 | 34500 | 34500 | 34400 | 378 |
| 403 | 20231107 | 124000 | 38405486350 | 34500 | 34450 | 34500 | 34400 | 2657 |
| 404 | 20231107 | 123900 | 38313931150 | 34450 | 34450 | 34500 | 34450 | 1776 |
| 405 | 20231107 | 123800 | 38252718450 | 34450 | 34450 | 34500 | 34400 | 1516 |
| 406 | 20231107 | 123700 | 38200490400 | 34450 | 34500 | 34500 | 34400 | 2535 |
| 407 | 20231107 | 123600 | 38113151300 | 34450 | 34500 | 34500 | 34450 | 564 |
| 408 | 20231107 | 123500 | 38093699250 | 34500 | 34450 | 34500 | 34400 | 904 |
| 409 | 20231107 | 123400 | 38062535250 | 34400 | 34400 | 34500 | 34400 | 1929 |
| 410 | 20231107 | 123300 | 37996102650 | 34450 | 34350 | 34450 | 34300 | 2778 |
| 411 | 20231107 | 123200 | 37900472350 | 34350 | 34350 | 34350 | 34250 | 1944 |
| 412 | 20231107 | 123100 | 37833732650 | 34350 | 34250 | 34350 | 34250 | 704 |
| 413 | 20231107 | 123000 | 37809583200 | 34300 | 34100 | 34350 | 34100 | 1783 |
| 414 | 20231107 | 122900 | 37748600000 | 34100 | 34000 | 34150 | 34000 | 1434 |
| 415 | 20231107 | 122800 | 37699754700 | 34050 | 34100 | 34150 | 34050 | 880 |
| 416 | 20231107 | 122700 | 37669752150 | 34150 | 34200 | 34200 | 34100 | 4386 |
| 417 | 20231107 | 122600 | 37520030600 | 34250 | 34200 | 34300 | 34150 | 2258 |
| 418 | 20231107 | 122500 | 37442756700 | 34300 | 34350 | 34400 | 34200 | 2561 |
| 419 | 20231107 | 122400 | 37354896700 | 34350 | 34250 | 34350 | 34150 | 3398 |
| 420 | 20231107 | 122300 | 37238443250 | 34200 | 34150 | 34250 | 34100 | 2178 |
| 421 | 20231107 | 122200 | 37163982700 | 34150 | 34150 | 34150 | 34100 | 885 |
| 422 | 20231107 | 122100 | 37133760700 | 34150 | 34100 | 34200 | 34050 | 4035 |
| 423 | 20231107 | 122000 | 36996042100 | 34150 | 34100 | 34150 | 34000 | 1764 |
| 424 | 20231107 | 121900 | 36935909200 | 34100 | 34100 | 34150 | 34100 | 606 |
| 425 | 20231107 | 121800 | 36915236900 | 34100 | 34000 | 34100 | 33850 | 3018 |
| 426 | 20231107 | 121700 | 36812641650 | 33950 | 33900 | 34000 | 33850 | 1072 |
| 427 | 20231107 | 121600 | 36776314250 | 33950 | 33850 | 34050 | 33800 | 3471 |
| 428 | 20231107 | 121500 | 36658696150 | 33800 | 33950 | 33950 | 33800 | 1839 |
| 429 | 20231107 | 121400 | 36596436000 | 33950 | 33900 | 34000 | 33900 | 3976 |
| 430 | 20231107 | 121300 | 36461299050 | 33900 | 33850 | 34000 | 33850 | 1262 |
| 431 | 20231107 | 121200 | 36418519450 | 33850 | 33800 | 34000 | 33800 | 1722 |
| 432 | 20231107 | 121100 | 36360169850 | 33850 | 33750 | 33850 | 33650 | 4283 |
| 433 | 20231107 | 121000 | 36215622950 | 33750 | 33900 | 33950 | 33750 | 3243 |
| 434 | 20231107 | 120900 | 36105896450 | 33950 | 33950 | 34050 | 33900 | 2274 |
| 435 | 20231107 | 120800 | 36028625800 | 33950 | 34000 | 34050 | 33950 | 1061 |
| 436 | 20231107 | 120700 | 35992557150 | 34000 | 34150 | 34200 | 34000 | 6752 |
| 437 | 20231107 | 120600 | 35762858350 | 34150 | 34050 | 34150 | 34050 | 853 |
| 438 | 20231107 | 120500 | 35733754750 | 34050 | 34050 | 34200 | 34050 | 2748 |
| 439 | 20231107 | 120400 | 35639989300 | 34100 | 34150 | 34200 | 34050 | 4387 |
| 440 | 20231107 | 120300 | 35490272550 | 34200 | 34200 | 34250 | 34150 | 903 |
| 441 | 20231107 | 120200 | 35459398200 | 34200 | 34200 | 34250 | 34100 | 1393 |
| 442 | 20231107 | 120100 | 35411765600 | 34200 | 34300 | 34300 | 34200 | 2715 |
| 443 | 20231107 | 120000 | 35318830600 | 34250 | 34250 | 34350 | 34200 | 3067 |
| 444 | 20231107 | 115900 | 35213675550 | 34300 | 34350 | 34350 | 34250 | 1663 |
| 445 | 20231107 | 115800 | 35156617250 | 34350 | 34350 | 34400 | 34300 | 1677 |
| 446 | 20231107 | 115700 | 35099019500 | 34350 | 34350 | 34400 | 34300 | 1259 |
| 447 | 20231107 | 115600 | 35055749850 | 34350 | 34200 | 34350 | 34200 | 4306 |
| 448 | 20231107 | 115500 | 34908139700 | 34250 | 34200 | 34250 | 34150 | 1349 |
| 449 | 20231107 | 115400 | 34861996550 | 34250 | 34400 | 34400 | 34250 | 1524 |
| 450 | 20231107 | 115300 | 34809702050 | 34350 | 34500 | 34500 | 34250 | 1988 |
| 451 | 20231107 | 115200 | 34741554900 | 34500 | 34350 | 34500 | 34350 | 896 |
| 452 | 20231107 | 115100 | 34710688450 | 34350 | 34350 | 34500 | 34250 | 3093 |
| 453 | 20231107 | 115000 | 34604587650 | 34350 | 34500 | 34550 | 34350 | 1139 |
| 454 | 20231107 | 114900 | 34565321650 | 34500 | 34400 | 34550 | 34350 | 738 |
| 455 | 20231107 | 114800 | 34539871400 | 34400 | 34450 | 34500 | 34350 | 1038 |
| 456 | 20231107 | 114700 | 34504168600 | 34450 | 34600 | 34600 | 34450 | 2710 |
| 457 | 20231107 | 114600 | 34410656600 | 34550 | 34600 | 34600 | 34500 | 799 |
| 458 | 20231107 | 114500 | 34383030200 | 34600 | 34500 | 34600 | 34500 | 913 |
| 459 | 20231107 | 114400 | 34351492200 | 34500 | 34500 | 34550 | 34450 | 857 |
| 460 | 20231107 | 114300 | 34321926450 | 34500 | 34550 | 34550 | 34500 | 1355 |
| 461 | 20231107 | 114200 | 34275144550 | 34550 | 34500 | 34600 | 34450 | 2774 |
| 462 | 20231107 | 114100 | 34179514400 | 34500 | 34550 | 34600 | 34500 | 587 |
| 463 | 20231107 | 114000 | 34159242650 | 34600 | 34500 | 34600 | 34500 | 1009 |
| 464 | 20231107 | 113900 | 34124399800 | 34500 | 34450 | 34500 | 34400 | 677 |
| 465 | 20231107 | 113800 | 34101053150 | 34450 | 34450 | 34500 | 34450 | 733 |
| 466 | 20231107 | 113700 | 34075794250 | 34350 | 34350 | 34400 | 34350 | 309 |
| 467 | 20231107 | 113600 | 34065165150 | 34350 | 34400 | 34450 | 34300 | 1251 |
| 468 | 20231107 | 113500 | 34022150000 | 34450 | 34400 | 34450 | 34350 | 594 |
| 469 | 20231107 | 113400 | 34001726800 | 34450 | 34500 | 34550 | 34400 | 1664 |
| 470 | 20231107 | 113300 | 33944411800 | 34500 | 34450 | 34550 | 34450 | 846 |
| 471 | 20231107 | 113200 | 33915235050 | 34450 | 34550 | 34650 | 34450 | 1020 |
| 472 | 20231107 | 113100 | 33879961750 | 34550 | 34550 | 34600 | 34500 | 1392 |
| 473 | 20231107 | 113000 | 33831849300 | 34550 | 34500 | 34550 | 34450 | 883 |
| 474 | 20231107 | 112900 | 33801379950 | 34500 | 34550 | 34600 | 34500 | 755 |
| 475 | 20231107 | 112800 | 33775293350 | 34550 | 34550 | 34550 | 34400 | 531 |
| 476 | 20231107 | 112700 | 33756984600 | 34550 | 34600 | 34600 | 34350 | 2340 |
| 477 | 20231107 | 112600 | 33676178300 | 34600 | 34500 | 34650 | 34500 | 4303 |
| 478 | 20231107 | 112500 | 33527379300 | 34450 | 34350 | 34500 | 34300 | 968 |
| 479 | 20231107 | 112400 | 33494089600 | 34350 | 34300 | 34350 | 34300 | 959 |
| 480 | 20231107 | 112300 | 33461176900 | 34400 | 34450 | 34450 | 34300 | 665 |
| 481 | 20231107 | 112200 | 33438353200 | 34450 | 34200 | 34450 | 34200 | 2259 |
| 482 | 20231107 | 112100 | 33360893300 | 34200 | 34100 | 34250 | 34000 | 4915 |
| 483 | 20231107 | 112000 | 33193407250 | 34100 | 34250 | 34250 | 34100 | 3868 |
| 484 | 20231107 | 111900 | 33061219500 | 34300 | 34400 | 34450 | 34300 | 975 |
| 485 | 20231107 | 111800 | 33027727300 | 34400 | 34400 | 34450 | 34350 | 642 |
| 486 | 20231107 | 111700 | 33005645850 | 34450 | 34450 | 34450 | 34350 | 1129 |
| 487 | 20231107 | 111600 | 32966775600 | 34450 | 34350 | 34450 | 34300 | 1300 |
| 488 | 20231107 | 111500 | 32922062800 | 34250 | 34300 | 34350 | 34250 | 928 |
| 489 | 20231107 | 111400 | 32890231050 | 34350 | 34250 | 34400 | 34250 | 969 |
| 490 | 20231107 | 111300 | 32856960000 | 34250 | 34300 | 34350 | 34250 | 2246 |
| 491 | 20231107 | 111200 | 32779947450 | 34400 | 34400 | 34450 | 34300 | 1709 |
| 492 | 20231107 | 111100 | 32721280700 | 34350 | 34500 | 34500 | 34350 | 1877 |
| 493 | 20231107 | 111000 | 32656715900 | 34500 | 34500 | 34550 | 34450 | 660 |
| 494 | 20231107 | 110900 | 32633952950 | 34500 | 34350 | 34600 | 34350 | 1909 |
| 495 | 20231107 | 110800 | 32568167800 | 34350 | 34600 | 34600 | 34350 | 4640 |
| 496 | 20231107 | 110700 | 32408148850 | 34600 | 34700 | 34750 | 34600 | 766 |
| 497 | 20231107 | 110600 | 32381572500 | 34750 | 34600 | 34750 | 34450 | 6002 |
| 498 | 20231107 | 110500 | 32174292500 | 34600 | 34750 | 34800 | 34600 | 3935 |
| 499 | 20231107 | 110400 | 32037794350 | 34750 | 34800 | 34850 | 34750 | 1977 |
| 500 | 20231107 | 110300 | 31968971850 | 34800 | 34850 | 34900 | 34800 | 1802 |
| 501 | 20231107 | 110200 | 31906226750 | 34850 | 34900 | 34950 | 34700 | 2884 |
| 502 | 20231107 | 110100 | 31805740350 | 34950 | 34950 | 34950 | 34900 | 3313 |
| 503 | 20231107 | 110000 | 31689964400 | 34900 | 34800 | 34950 | 34800 | 7058 |
| 504 | 20231107 | 105900 | 31443627900 | 34800 | 34750 | 34850 | 34700 | 2302 |
| 505 | 20231107 | 105800 | 31363544250 | 34750 | 34500 | 34750 | 34500 | 4553 |
| 506 | 20231107 | 105700 | 31205904150 | 34500 | 34600 | 34600 | 34400 | 2592 |
| 507 | 20231107 | 105600 | 31116510950 | 34500 | 34550 | 34650 | 34500 | 1745 |
| 508 | 20231107 | 105500 | 31056186200 | 34600 | 34750 | 34750 | 34550 | 2785 |
| 509 | 20231107 | 105400 | 30959681000 | 34700 | 34650 | 34850 | 34650 | 6904 |
| 510 | 20231107 | 105300 | 30719730750 | 34700 | 34600 | 34700 | 34550 | 2693 |
| 511 | 20231107 | 105200 | 30626424100 | 34500 | 34500 | 34600 | 34400 | 3685 |
| 512 | 20231107 | 105100 | 30499232350 | 34450 | 34500 | 34600 | 34450 | 1179 |
| 513 | 20231107 | 105000 | 30458545900 | 34500 | 34600 | 34700 | 34450 | 3473 |
| 514 | 20231107 | 104900 | 30338493500 | 34600 | 34650 | 34700 | 34550 | 4476 |
| 515 | 20231107 | 104800 | 30183515100 | 34600 | 34400 | 34700 | 34400 | 5113 |
| 516 | 20231107 | 104700 | 30006829500 | 34450 | 34450 | 34450 | 34400 | 3627 |
| 517 | 20231107 | 104600 | 29881938400 | 34400 | 34350 | 34400 | 34300 | 3712 |
| 518 | 20231107 | 104500 | 29754389850 | 34350 | 34350 | 34400 | 34250 | 2453 |
| 519 | 20231107 | 104400 | 29670124500 | 34350 | 34250 | 34400 | 34200 | 5526 |
| 520 | 20231107 | 104300 | 29480497850 | 34250 | 34200 | 34250 | 34200 | 2007 |
| 521 | 20231107 | 104200 | 29411821900 | 34150 | 34050 | 34200 | 34050 | 5378 |
| 522 | 20231107 | 104100 | 29228199000 | 34050 | 34100 | 34150 | 34050 | 3605 |
| 523 | 20231107 | 104000 | 29105229350 | 34100 | 34000 | 34200 | 34000 | 3703 |
| 524 | 20231107 | 103900 | 28978877450 | 34000 | 33950 | 34100 | 33900 | 2423 |
| 525 | 20231107 | 103800 | 28896523650 | 33950 | 34000 | 34050 | 33900 | 2611 |
| 526 | 20231107 | 103700 | 28807782700 | 34000 | 33900 | 34050 | 33850 | 2707 |
| 527 | 20231107 | 103600 | 28715861900 | 33900 | 33900 | 33900 | 33800 | 6933 |
| 528 | 20231107 | 103500 | 28481110650 | 33900 | 33750 | 33900 | 33750 | 3189 |
| 529 | 20231107 | 103400 | 28373154600 | 33750 | 33750 | 33750 | 33700 | 1117 |
| 530 | 20231107 | 103300 | 28335468900 | 33750 | 33750 | 33850 | 33700 | 5099 |
| 531 | 20231107 | 103200 | 28163265300 | 33750 | 33600 | 33750 | 33600 | 1971 |
| 532 | 20231107 | 103100 | 28096884550 | 33600 | 33550 | 33600 | 33500 | 864 |
| 533 | 20231107 | 103000 | 28067876700 | 33550 | 33600 | 33700 | 33550 | 3158 |
| 534 | 20231107 | 102900 | 27961565850 | 33700 | 33500 | 33700 | 33450 | 4619 |
| 535 | 20231107 | 102800 | 27806691750 | 33450 | 33500 | 33500 | 33450 | 902 |
| 536 | 20231107 | 102700 | 27776516500 | 33450 | 33450 | 33500 | 33400 | 1920 |
| 537 | 20231107 | 102600 | 27712308150 | 33450 | 33350 | 33500 | 33350 | 670 |
| 538 | 20231107 | 102500 | 27689918100 | 33450 | 33500 | 33500 | 33350 | 5635 |
| 539 | 20231107 | 102400 | 27501746100 | 33500 | 33500 | 33650 | 33400 | 5668 |
| 540 | 20231107 | 102300 | 27311905950 | 33450 | 33400 | 33500 | 33400 | 1685 |
| 541 | 20231107 | 102200 | 27255584800 | 33400 | 33550 | 33600 | 33400 | 3565 |
| 542 | 20231107 | 102100 | 27136106600 | 33550 | 33550 | 33600 | 33500 | 1551 |
| 543 | 20231107 | 102000 | 27084098950 | 33550 | 33550 | 33600 | 33500 | 1268 |
| 544 | 20231107 | 101900 | 27041568850 | 33500 | 33500 | 33600 | 33500 | 1765 |
| 545 | 20231107 | 101800 | 26982410950 | 33550 | 33600 | 33650 | 33500 | 4875 |
| 546 | 20231107 | 101700 | 26818797850 | 33600 | 33700 | 33750 | 33600 | 7946 |
| 547 | 20231107 | 101600 | 26551152200 | 33700 | 33750 | 33750 | 33650 | 6208 |
| 548 | 20231107 | 101500 | 26341888950 | 33750 | 33650 | 33750 | 33600 | 2986 |
| 549 | 20231107 | 101400 | 26241334700 | 33650 | 33500 | 33700 | 33500 | 3279 |
| 550 | 20231107 | 101300 | 26131239100 | 33500 | 33500 | 33550 | 33400 | 8815 |
| 551 | 20231107 | 101200 | 25836278850 | 33500 | 33550 | 33700 | 33500 | 3622 |
| 552 | 20231107 | 101100 | 25714653400 | 33500 | 33500 | 33600 | 33500 | 4188 |
| 553 | 20231107 | 101000 | 25574186700 | 33500 | 33700 | 33750 | 33450 | 11508 |
| 554 | 20231107 | 100900 | 25187992200 | 33700 | 33750 | 33900 | 33700 | 7415 |
| 555 | 20231107 | 100800 | 24937581000 | 33750 | 33900 | 33950 | 33700 | 6487 |
| 556 | 20231107 | 100700 | 24718156000 | 33900 | 33950 | 34050 | 33900 | 3187 |
| 557 | 20231107 | 100600 | 24609872550 | 33950 | 34000 | 34100 | 33950 | 7069 |
| 558 | 20231107 | 100500 | 24369530850 | 34050 | 34200 | 34250 | 34000 | 11504 |
| 559 | 20231107 | 100400 | 23977484000 | 34200 | 34300 | 34350 | 34150 | 3528 |
| 560 | 20231107 | 100300 | 23856754300 | 34300 | 34300 | 34300 | 34200 | 3890 |
| 561 | 20231107 | 100200 | 23723471700 | 34250 | 34300 | 34400 | 34250 | 12796 |
| 562 | 20231107 | 100100 | 23284650050 | 34300 | 34350 | 34400 | 34300 | 2566 |
| 563 | 20231107 | 100000 | 23196599950 | 34350 | 34450 | 34600 | 34300 | 5087 |
| 564 | 20231107 | 095900 | 23021438300 | 34500 | 34500 | 34650 | 34450 | 3720 |
| 565 | 20231107 | 095800 | 22892962050 | 34450 | 34450 | 34600 | 34350 | 4120 |
| 566 | 20231107 | 095700 | 22750974450 | 34450 | 34650 | 34700 | 34450 | 6915 |
| 567 | 20231107 | 095600 | 22512062150 | 34650 | 34550 | 34700 | 34450 | 7332 |
| 568 | 20231107 | 095500 | 22258391500 | 34550 | 34300 | 34550 | 34300 | 3984 |
| 569 | 20231107 | 095400 | 22121202150 | 34300 | 34650 | 34700 | 34250 | 21238 |
| 570 | 20231107 | 095300 | 21388980100 | 34650 | 34750 | 34800 | 34550 | 12171 |
| 571 | 20231107 | 095200 | 20967037650 | 34750 | 34850 | 34900 | 34750 | 4737 |
| 572 | 20231107 | 095100 | 20802272650 | 34900 | 34900 | 34950 | 34800 | 5019 |
| 573 | 20231107 | 095000 | 20627297600 | 34900 | 34700 | 35000 | 34700 | 8622 |
| 574 | 20231107 | 094900 | 20326302550 | 34700 | 34750 | 34850 | 34600 | 4927 |
| 575 | 20231107 | 094800 | 20155331200 | 34650 | 34800 | 34850 | 34650 | 7094 |
| 576 | 20231107 | 094700 | 19908707900 | 34800 | 34950 | 35000 | 34800 | 7185 |
| 577 | 20231107 | 094600 | 19657974700 | 34900 | 34950 | 35350 | 34900 | 14582 |
| 578 | 20231107 | 094500 | 19146558600 | 35250 | 35200 | 35400 | 34950 | 29861 |
| 579 | 20231107 | 094400 | 18093283200 | 35200 | 35100 | 35200 | 34900 | 8108 |
| 580 | 20231107 | 094300 | 17808801750 | 35150 | 35200 | 35250 | 35050 | 8012 |
| 581 | 20231107 | 094200 | 17526849300 | 35200 | 35200 | 35250 | 35050 | 15500 |
| 582 | 20231107 | 094100 | 16981366450 | 35200 | 34950 | 35200 | 34950 | 9118 |
| 583 | 20231107 | 094000 | 16661128200 | 34950 | 34600 | 35000 | 34500 | 9901 |
| 584 | 20231107 | 093900 | 16317052800 | 34650 | 34750 | 34850 | 34600 | 6480 |
| 585 | 20231107 | 093800 | 16092257750 | 34700 | 35250 | 35250 | 34700 | 8998 |
| 586 | 20231107 | 093700 | 15777007050 | 35250 | 35100 | 35250 | 35000 | 11429 |
| 587 | 20231107 | 093600 | 15375535200 | 35000 | 34850 | 35100 | 34800 | 9295 |
| 588 | 20231107 | 093500 | 15050740700 | 34850 | 34750 | 34900 | 34700 | 11585 |
| 589 | 20231107 | 093400 | 14647538200 | 34750 | 35250 | 35250 | 34700 | 26001 |
| 590 | 20231107 | 093300 | 13738859000 | 35200 | 35150 | 35250 | 35100 | 13789 |
| 591 | 20231107 | 093200 | 13253964500 | 35100 | 35100 | 35250 | 35000 | 23561 |
| 592 | 20231107 | 093100 | 12426827800 | 35100 | 34800 | 35100 | 34800 | 31562 |
| 593 | 20231107 | 093000 | 11322361750 | 34900 | 34700 | 34950 | 34450 | 24868 |
| 594 | 20231107 | 092900 | 10456817900 | 34700 | 34750 | 34900 | 34650 | 19023 |
| 595 | 20231107 | 092800 | 9795220250 | 34750 | 34500 | 34800 | 34400 | 18241 |
| 596 | 20231107 | 092700 | 9164829450 | 34500 | 34450 | 34500 | 34300 | 12366 |
| 597 | 20231107 | 092600 | 8738743800 | 34500 | 34300 | 34500 | 34250 | 14659 |
| 598 | 20231107 | 092500 | 8234678400 | 34250 | 34150 | 34300 | 34100 | 12264 |
| 599 | 20231107 | 092400 | 7815262650 | 34150 | 33700 | 34150 | 33700 | 6608 |
| 600 | 20231107 | 092300 | 7590453450 | 33700 | 33800 | 33900 | 33650 | 2658 |
| 601 | 20231107 | 092200 | 7500663250 | 33800 | 33950 | 34100 | 33800 | 6684 |
| 602 | 20231107 | 092100 | 7273458850 | 33950 | 33750 | 33950 | 33750 | 4118 |
| 603 | 20231107 | 092000 | 7133947100 | 33750 | 33550 | 33800 | 33450 | 10886 |
| 604 | 20231107 | 091900 | 6768565600 | 33600 | 33900 | 34000 | 33550 | 15103 |
| 605 | 20231107 | 091800 | 6257733650 | 33950 | 33950 | 34150 | 33850 | 8812 |
| 606 | 20231107 | 091700 | 5958231050 | 33950 | 33850 | 34100 | 33700 | 15960 |
| 607 | 20231107 | 091600 | 5418184100 | 33850 | 34250 | 34300 | 33850 | 11492 |
| 608 | 20231107 | 091500 | 5026031700 | 34250 | 33950 | 34300 | 33950 | 19633 |
| 609 | 20231107 | 091400 | 4355518600 | 34000 | 33900 | 34050 | 33800 | 15599 |
| 610 | 20231107 | 091300 | 3825943900 | 33900 | 33750 | 33900 | 33700 | 11747 |
| 611 | 20231107 | 091200 | 3428830550 | 33750 | 33150 | 33800 | 33100 | 28754 |
| 612 | 20231107 | 091100 | 2462973200 | 33100 | 33400 | 33450 | 33100 | 7813 |
| 613 | 20231107 | 091000 | 2202758800 | 33400 | 33300 | 33600 | 33300 | 15189 |
| 614 | 20231107 | 090900 | 1694644650 | 33150 | 32900 | 33300 | 32850 | 12929 |
| 615 | 20231107 | 090800 | 1267187900 | 32950 | 32800 | 33000 | 32650 | 8207 |
| 616 | 20231107 | 090700 | 997623750 | 32750 | 32450 | 32900 | 32450 | 6303 |
| 617 | 20231107 | 090600 | 791794900 | 32450 | 32500 | 32600 | 32400 | 3003 |
| 618 | 20231107 | 090500 | 694283950 | 32500 | 32400 | 32550 | 32400 | 4687 |
| 619 | 20231107 | 090400 | 542072100 | 32350 | 32150 | 32350 | 32150 | 1699 |
| 620 | 20231107 | 090300 | 487320150 | 32200 | 32050 | 32200 | 32000 | 464 |
| 621 | 20231107 | 090200 | 472412500 | 32150 | 31850 | 32150 | 31850 | 4725 |
| 622 | 20231107 | 090100 | 321442800 | 31850 | 31900 | 31900 | 31800 | 2452 |
| 623 | 20231107 | 090000 | 243291050 | 31900 | 32200 | 32250 | 31900 | 7573 |