32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 7160 |
| 3 | 20231108 | 185100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20231108 | 185000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20231108 | 184900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20231108 | 184800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20231108 | 184700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20231108 | 184600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20231108 | 184500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20231108 | 184400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20231108 | 184300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20231108 | 184200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20231108 | 184100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20231108 | 184000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20231108 | 183900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20231108 | 183800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20231108 | 183700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20231108 | 183600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20231108 | 183500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20231108 | 183400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20231108 | 183300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20231108 | 183200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20231108 | 183100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20231108 | 183000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20231108 | 182900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20231108 | 182800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20231108 | 182700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20231108 | 182600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20231108 | 182500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20231108 | 182400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20231108 | 182300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20231108 | 182200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 7160 |
| 33 | 20231108 | 182100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20231108 | 182000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20231108 | 181900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20231108 | 181800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20231108 | 181700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20231108 | 181600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20231108 | 181500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20231108 | 181400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20231108 | 181300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20231108 | 181200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20231108 | 181100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20231108 | 181000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20231108 | 180900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20231108 | 180800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20231108 | 180700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20231108 | 180600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20231108 | 180500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20231108 | 180400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20231108 | 180300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20231108 | 180200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20231108 | 180100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20231108 | 180000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20231108 | 175900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20231108 | 175800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20231108 | 175700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20231108 | 175600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20231108 | 175500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20231108 | 175400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20231108 | 175300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20231108 | 175200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 7160 |
| 63 | 20231108 | 175100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20231108 | 175000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20231108 | 174900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20231108 | 174800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20231108 | 174700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20231108 | 174600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20231108 | 174500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20231108 | 174400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20231108 | 174300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20231108 | 174200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20231108 | 174100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20231108 | 174000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20231108 | 173900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20231108 | 173800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20231108 | 173700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20231108 | 173600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20231108 | 173500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20231108 | 173400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20231108 | 173300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20231108 | 173200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20231108 | 173100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20231108 | 173000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20231108 | 172900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20231108 | 172800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20231108 | 172700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20231108 | 172600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20231108 | 172500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20231108 | 172400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20231108 | 172300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20231108 | 172200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 7160 |
| 93 | 20231108 | 172100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20231108 | 172000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20231108 | 171900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20231108 | 171800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20231108 | 171700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20231108 | 171600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20231108 | 171500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20231108 | 171400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20231108 | 171300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20231108 | 171200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20231108 | 171100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20231108 | 171000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20231108 | 170900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20231108 | 170800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20231108 | 170700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20231108 | 170600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20231108 | 170500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20231108 | 170400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20231108 | 170300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20231108 | 170200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20231108 | 170100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20231108 | 170000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20231108 | 165900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20231108 | 165800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20231108 | 165700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20231108 | 165600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20231108 | 165500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20231108 | 165400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20231108 | 165300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20231108 | 165200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 7160 |
| 123 | 20231108 | 165100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20231108 | 165000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20231108 | 164900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20231108 | 164800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20231108 | 164700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20231108 | 164600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20231108 | 164500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20231108 | 164400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20231108 | 164300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20231108 | 164200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20231108 | 164100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20231108 | 164000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20231108 | 163900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20231108 | 163800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20231108 | 163700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20231108 | 163600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20231108 | 163500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20231108 | 163400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20231108 | 163300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20231108 | 163200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20231108 | 163100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20231108 | 163000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20231108 | 162900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20231108 | 162800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20231108 | 162700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20231108 | 162600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20231108 | 162500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20231108 | 162400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20231108 | 162300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20231108 | 162200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 7160 |
| 153 | 20231108 | 162100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20231108 | 162000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20231108 | 161900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20231108 | 161800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20231108 | 161700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20231108 | 161600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20231108 | 161500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20231108 | 161400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20231108 | 161300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20231108 | 161200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20231108 | 161100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20231108 | 161000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20231108 | 160900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20231108 | 160800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20231108 | 160700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20231108 | 160600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20231108 | 160500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20231108 | 160400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20231108 | 160300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20231108 | 160200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20231108 | 160100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20231108 | 160000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20231108 | 155900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20231108 | 155800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20231108 | 155700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20231108 | 155600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20231108 | 155500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20231108 | 155400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20231108 | 155300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20231108 | 155200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 7160 |
| 183 | 20231108 | 155100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20231108 | 155000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20231108 | 154900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20231108 | 154800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20231108 | 154700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20231108 | 154600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20231108 | 154500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20231108 | 154400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20231108 | 154300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20231108 | 154200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20231108 | 154100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20231108 | 154000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20231108 | 153900 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20231108 | 153800 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20231108 | 153700 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20231108 | 153600 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20231108 | 153500 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20231108 | 153400 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20231108 | 153300 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20231108 | 153200 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20231108 | 153100 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20231108 | 153000 | 29743417200 | 36100 | 36100 | 36100 | 36100 | 7160 |
| 205 | 20231108 | 152900 | 29484941200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 206 | 20231108 | 152800 | 29484941200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 207 | 20231108 | 152700 | 29484941200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 208 | 20231108 | 152600 | 29484941200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 209 | 20231108 | 152500 | 29484941200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 210 | 20231108 | 152400 | 29484941200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 211 | 20231108 | 152300 | 29484941200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 212 | 20231108 | 152200 | 29484941200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 213 | 20231108 | 152100 | 29484941200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 214 | 20231108 | 152000 | 29484941200 | 36150 | 36150 | 36150 | 36150 | 0 |
| 215 | 20231108 | 151900 | 29484941200 | 36150 | 36150 | 36200 | 36100 | 1776 |
| 216 | 20231108 | 151800 | 29420744350 | 36150 | 36150 | 36200 | 36100 | 2188 |
| 217 | 20231108 | 151700 | 29341659600 | 36150 | 36100 | 36150 | 36050 | 1635 |
| 218 | 20231108 | 151600 | 29282668650 | 36050 | 36150 | 36150 | 36050 | 1392 |
| 219 | 20231108 | 151500 | 29232422550 | 36100 | 36150 | 36150 | 36050 | 1462 |
| 220 | 20231108 | 151400 | 29179625350 | 36150 | 36100 | 36200 | 36100 | 623 |
| 221 | 20231108 | 151300 | 29157107250 | 36100 | 36050 | 36150 | 36050 | 824 |
| 222 | 20231108 | 151200 | 29127344350 | 36050 | 36100 | 36150 | 36050 | 863 |
| 223 | 20231108 | 151100 | 29096202650 | 36150 | 36150 | 36200 | 36050 | 939 |
| 224 | 20231108 | 151000 | 29062263600 | 36150 | 36100 | 36200 | 36050 | 723 |
| 225 | 20231108 | 150900 | 29036151950 | 36100 | 36150 | 36200 | 36050 | 1577 |
| 226 | 20231108 | 150800 | 28979175400 | 36100 | 36100 | 36200 | 36050 | 2043 |
| 227 | 20231108 | 150700 | 28905370550 | 36150 | 36150 | 36200 | 36150 | 1131 |
| 228 | 20231108 | 150600 | 28864461800 | 36150 | 36150 | 36200 | 36050 | 961 |
| 229 | 20231108 | 150500 | 28829740350 | 36150 | 36050 | 36150 | 36050 | 1195 |
| 230 | 20231108 | 150400 | 28786610050 | 36050 | 36100 | 36150 | 36050 | 947 |
| 231 | 20231108 | 150300 | 28752412100 | 36150 | 36100 | 36200 | 36100 | 1047 |
| 232 | 20231108 | 150200 | 28714548000 | 36100 | 36200 | 36200 | 36050 | 982 |
| 233 | 20231108 | 150100 | 28679062050 | 36150 | 36150 | 36200 | 36100 | 752 |
| 234 | 20231108 | 150000 | 28651860050 | 36100 | 36250 | 36250 | 36100 | 4551 |
| 235 | 20231108 | 145900 | 28487434550 | 36250 | 36250 | 36250 | 36150 | 988 |
| 236 | 20231108 | 145800 | 28451629800 | 36250 | 36250 | 36300 | 36200 | 1042 |
| 237 | 20231108 | 145700 | 28413861150 | 36250 | 36200 | 36300 | 36200 | 1403 |
| 238 | 20231108 | 145600 | 28363023450 | 36200 | 36250 | 36250 | 36200 | 1322 |
| 239 | 20231108 | 145500 | 28315109800 | 36250 | 36200 | 36250 | 36200 | 819 |
| 240 | 20231108 | 145400 | 28285426850 | 36200 | 36200 | 36250 | 36150 | 1219 |
| 241 | 20231108 | 145300 | 28241252450 | 36200 | 36200 | 36250 | 36150 | 1035 |
| 242 | 20231108 | 145200 | 28203787000 | 36250 | 36200 | 36250 | 36150 | 1077 |
| 243 | 20231108 | 145100 | 28164793200 | 36150 | 36050 | 36200 | 36050 | 1701 |
| 244 | 20231108 | 145000 | 28103298250 | 36050 | 36100 | 36100 | 36050 | 981 |
| 245 | 20231108 | 144900 | 28067890300 | 36100 | 36200 | 36200 | 36050 | 3062 |
| 246 | 20231108 | 144800 | 27957298500 | 36200 | 36200 | 36200 | 36100 | 1254 |
| 247 | 20231108 | 144700 | 27911944950 | 36200 | 36150 | 36200 | 36100 | 1740 |
| 248 | 20231108 | 144600 | 27849025450 | 36150 | 36150 | 36200 | 36050 | 2189 |
| 249 | 20231108 | 144500 | 27769977050 | 36150 | 36100 | 36150 | 36050 | 3543 |
| 250 | 20231108 | 144400 | 27642045600 | 36150 | 36100 | 36150 | 36050 | 1398 |
| 251 | 20231108 | 144300 | 27591579550 | 36100 | 36150 | 36200 | 36100 | 2089 |
| 252 | 20231108 | 144200 | 27516080700 | 36150 | 36100 | 36150 | 36050 | 1442 |
| 253 | 20231108 | 144100 | 27464013500 | 36100 | 36150 | 36150 | 36050 | 1849 |
| 254 | 20231108 | 144000 | 27397288850 | 36100 | 36100 | 36150 | 36050 | 1582 |
| 255 | 20231108 | 143900 | 27340210250 | 36100 | 36150 | 36200 | 36100 | 1131 |
| 256 | 20231108 | 143800 | 27299324600 | 36150 | 36200 | 36300 | 36100 | 1365 |
| 257 | 20231108 | 143700 | 27249903250 | 36150 | 36100 | 36250 | 36100 | 3328 |
| 258 | 20231108 | 143600 | 27129704800 | 36150 | 36150 | 36200 | 36100 | 1321 |
| 259 | 20231108 | 143500 | 27081970200 | 36100 | 36150 | 36150 | 36100 | 879 |
| 260 | 20231108 | 143400 | 27050206750 | 36100 | 36100 | 36150 | 36050 | 1639 |
| 261 | 20231108 | 143300 | 26991026900 | 36050 | 36100 | 36150 | 36050 | 1668 |
| 262 | 20231108 | 143200 | 26930851350 | 36100 | 36100 | 36150 | 36050 | 813 |
| 263 | 20231108 | 143100 | 26901495900 | 36100 | 36150 | 36150 | 36100 | 1842 |
| 264 | 20231108 | 143000 | 26834970900 | 36150 | 36150 | 36150 | 36100 | 1078 |
| 265 | 20231108 | 142900 | 26796017400 | 36150 | 36250 | 36250 | 36150 | 1858 |
| 266 | 20231108 | 142800 | 26728739050 | 36250 | 36250 | 36250 | 36200 | 1176 |
| 267 | 20231108 | 142700 | 26686125850 | 36250 | 36300 | 36300 | 36250 | 591 |
| 268 | 20231108 | 142600 | 26664684750 | 36250 | 36300 | 36300 | 36200 | 1172 |
| 269 | 20231108 | 142500 | 26622187850 | 36250 | 36150 | 36300 | 36150 | 1099 |
| 270 | 20231108 | 142400 | 26582343150 | 36200 | 36300 | 36300 | 36150 | 1285 |
| 271 | 20231108 | 142300 | 26535785500 | 36300 | 36300 | 36300 | 36250 | 937 |
| 272 | 20231108 | 142200 | 26501788750 | 36250 | 36200 | 36300 | 36200 | 434 |
| 273 | 20231108 | 142100 | 26486053800 | 36250 | 36300 | 36300 | 36250 | 1224 |
| 274 | 20231108 | 142000 | 26441652050 | 36300 | 36300 | 36350 | 36250 | 2361 |
| 275 | 20231108 | 141900 | 26355960800 | 36300 | 36300 | 36350 | 36300 | 801 |
| 276 | 20231108 | 141800 | 26326860650 | 36300 | 36350 | 36350 | 36300 | 974 |
| 277 | 20231108 | 141700 | 26291473250 | 36350 | 36300 | 36350 | 36300 | 746 |
| 278 | 20231108 | 141600 | 26264365550 | 36300 | 36300 | 36350 | 36300 | 1332 |
| 279 | 20231108 | 141500 | 26215958200 | 36300 | 36350 | 36350 | 36250 | 1634 |
| 280 | 20231108 | 141400 | 26156625250 | 36350 | 36300 | 36350 | 36300 | 1085 |
| 281 | 20231108 | 141300 | 26117210850 | 36350 | 36300 | 36350 | 36300 | 1440 |
| 282 | 20231108 | 141200 | 26064909500 | 36300 | 36350 | 36400 | 36300 | 1724 |
| 283 | 20231108 | 141100 | 26002255700 | 36350 | 36400 | 36400 | 36350 | 811 |
| 284 | 20231108 | 141000 | 25972748200 | 36350 | 36400 | 36400 | 36350 | 523 |
| 285 | 20231108 | 140900 | 25953712700 | 36400 | 36450 | 36500 | 36350 | 1909 |
| 286 | 20231108 | 140800 | 25884185400 | 36400 | 36400 | 36450 | 36350 | 830 |
| 287 | 20231108 | 140700 | 25853949350 | 36400 | 36400 | 36450 | 36350 | 872 |
| 288 | 20231108 | 140600 | 25822194450 | 36400 | 36500 | 36500 | 36350 | 1251 |
| 289 | 20231108 | 140500 | 25776606100 | 36500 | 36500 | 36500 | 36450 | 882 |
| 290 | 20231108 | 140400 | 25744433900 | 36450 | 36500 | 36500 | 36400 | 2634 |
| 291 | 20231108 | 140300 | 25648495500 | 36500 | 36500 | 36500 | 36400 | 1509 |
| 292 | 20231108 | 140200 | 25593483800 | 36500 | 36450 | 36500 | 36400 | 930 |
| 293 | 20231108 | 140100 | 25559571900 | 36450 | 36450 | 36550 | 36400 | 1168 |
| 294 | 20231108 | 140000 | 25516958600 | 36450 | 36500 | 36550 | 36450 | 1064 |
| 295 | 20231108 | 135900 | 25478139700 | 36450 | 36500 | 36550 | 36450 | 2389 |
| 296 | 20231108 | 135800 | 25390933700 | 36450 | 36500 | 36500 | 36450 | 891 |
| 297 | 20231108 | 135700 | 25358414350 | 36500 | 36400 | 36500 | 36400 | 864 |
| 298 | 20231108 | 135600 | 25326922950 | 36450 | 36400 | 36500 | 36400 | 2762 |
| 299 | 20231108 | 135500 | 25226250250 | 36400 | 36300 | 36450 | 36300 | 1107 |
| 300 | 20231108 | 135400 | 25185963800 | 36300 | 36400 | 36400 | 36300 | 1313 |
| 301 | 20231108 | 135300 | 25138227800 | 36400 | 36400 | 36400 | 36350 | 1001 |
| 302 | 20231108 | 135200 | 25101814900 | 36400 | 36300 | 36400 | 36300 | 1358 |
| 303 | 20231108 | 135100 | 25052417500 | 36350 | 36300 | 36350 | 36300 | 745 |
| 304 | 20231108 | 135000 | 25025362050 | 36300 | 36300 | 36300 | 36250 | 634 |
| 305 | 20231108 | 134900 | 25002351350 | 36250 | 36250 | 36350 | 36250 | 941 |
| 306 | 20231108 | 134800 | 24968195100 | 36300 | 36250 | 36300 | 36250 | 414 |
| 307 | 20231108 | 134700 | 24953171200 | 36300 | 36250 | 36300 | 36150 | 3000 |
| 308 | 20231108 | 134600 | 24844466700 | 36250 | 36100 | 36250 | 36050 | 2849 |
| 309 | 20231108 | 134500 | 24741510850 | 36100 | 36050 | 36100 | 36050 | 605 |
| 310 | 20231108 | 134400 | 24719682050 | 36050 | 36250 | 36250 | 36050 | 5764 |
| 311 | 20231108 | 134300 | 24511512300 | 36250 | 36250 | 36250 | 36200 | 397 |
| 312 | 20231108 | 134200 | 24497126550 | 36250 | 36250 | 36300 | 36200 | 623 |
| 313 | 20231108 | 134100 | 24474524600 | 36250 | 36200 | 36300 | 36150 | 337 |
| 314 | 20231108 | 134000 | 24462315600 | 36200 | 36250 | 36350 | 36200 | 2528 |
| 315 | 20231108 | 133900 | 24370630550 | 36200 | 36200 | 36250 | 36200 | 591 |
| 316 | 20231108 | 133800 | 24349216550 | 36250 | 36250 | 36300 | 36200 | 906 |
| 317 | 20231108 | 133700 | 24316377750 | 36250 | 36200 | 36250 | 36150 | 1294 |
| 318 | 20231108 | 133600 | 24269533400 | 36200 | 36150 | 36200 | 36150 | 373 |
| 319 | 20231108 | 133500 | 24256033850 | 36150 | 36200 | 36250 | 36150 | 934 |
| 320 | 20231108 | 133400 | 24222230450 | 36250 | 36200 | 36250 | 36150 | 886 |
| 321 | 20231108 | 133300 | 24190160200 | 36200 | 36200 | 36250 | 36150 | 807 |
| 322 | 20231108 | 133200 | 24160948900 | 36250 | 36200 | 36250 | 36150 | 741 |
| 323 | 20231108 | 133100 | 24134121700 | 36200 | 36100 | 36200 | 36100 | 940 |
| 324 | 20231108 | 133000 | 24100136350 | 36150 | 36150 | 36200 | 36100 | 776 |
| 325 | 20231108 | 132900 | 24072087600 | 36150 | 36150 | 36200 | 36100 | 516 |
| 326 | 20231108 | 132800 | 24053416450 | 36100 | 36100 | 36150 | 36050 | 810 |
| 327 | 20231108 | 132700 | 24024168950 | 36100 | 36100 | 36150 | 36050 | 2552 |
| 328 | 20231108 | 132600 | 23932047200 | 36100 | 36200 | 36200 | 36100 | 1775 |
| 329 | 20231108 | 132500 | 23867860900 | 36200 | 36200 | 36200 | 36150 | 1116 |
| 330 | 20231108 | 132400 | 23827487400 | 36200 | 36250 | 36250 | 36150 | 2390 |
| 331 | 20231108 | 132300 | 23741020100 | 36200 | 36200 | 36250 | 36200 | 1771 |
| 332 | 20231108 | 132200 | 23676846200 | 36200 | 36250 | 36250 | 36200 | 571 |
| 333 | 20231108 | 132100 | 23656153900 | 36250 | 36250 | 36250 | 36200 | 605 |
| 334 | 20231108 | 132000 | 23634226300 | 36200 | 36200 | 36250 | 36200 | 489 |
| 335 | 20231108 | 131900 | 23616512300 | 36250 | 36250 | 36250 | 36200 | 225 |
| 336 | 20231108 | 131800 | 23608360450 | 36250 | 36200 | 36250 | 36200 | 445 |
| 337 | 20231108 | 131700 | 23592234350 | 36250 | 36200 | 36250 | 36150 | 1147 |
| 338 | 20231108 | 131600 | 23550706300 | 36150 | 36150 | 36200 | 36150 | 334 |
| 339 | 20231108 | 131500 | 23538617750 | 36150 | 36200 | 36200 | 36150 | 426 |
| 340 | 20231108 | 131400 | 23523200200 | 36200 | 36150 | 36200 | 36100 | 573 |
| 341 | 20231108 | 131300 | 23502482950 | 36150 | 36150 | 36150 | 36100 | 526 |
| 342 | 20231108 | 131200 | 23483469900 | 36150 | 36150 | 36150 | 36100 | 377 |
| 343 | 20231108 | 131100 | 23469845100 | 36150 | 36100 | 36200 | 36100 | 954 |
| 344 | 20231108 | 131000 | 23435386800 | 36050 | 36100 | 36100 | 36050 | 766 |
| 345 | 20231108 | 130900 | 23407736800 | 36100 | 36150 | 36150 | 36050 | 1081 |
| 346 | 20231108 | 130800 | 23368706150 | 36150 | 36150 | 36200 | 36100 | 1134 |
| 347 | 20231108 | 130700 | 23327698050 | 36150 | 36150 | 36150 | 36100 | 1971 |
| 348 | 20231108 | 130600 | 23256454400 | 36100 | 36150 | 36150 | 36100 | 677 |
| 349 | 20231108 | 130500 | 23231991900 | 36150 | 36150 | 36150 | 36050 | 324 |
| 350 | 20231108 | 130400 | 23220295550 | 36150 | 36100 | 36150 | 36100 | 975 |
| 351 | 20231108 | 130300 | 23185061800 | 36100 | 36150 | 36150 | 36050 | 1075 |
| 352 | 20231108 | 130200 | 23146244000 | 36100 | 36050 | 36150 | 35950 | 6278 |
| 353 | 20231108 | 130100 | 22920010250 | 36050 | 36000 | 36050 | 36000 | 337 |
| 354 | 20231108 | 130000 | 22907866100 | 36050 | 36100 | 36100 | 36000 | 620 |
| 355 | 20231108 | 125900 | 22885501000 | 36100 | 36100 | 36100 | 36000 | 1278 |
| 356 | 20231108 | 125800 | 22839420550 | 36100 | 36050 | 36100 | 36050 | 445 |
| 357 | 20231108 | 125700 | 22823373200 | 36100 | 36100 | 36100 | 36050 | 439 |
| 358 | 20231108 | 125600 | 22807539500 | 36100 | 36100 | 36150 | 36100 | 1214 |
| 359 | 20231108 | 125500 | 22763708100 | 36100 | 36200 | 36200 | 36100 | 1181 |
| 360 | 20231108 | 125400 | 22720993500 | 36200 | 36250 | 36300 | 36200 | 1398 |
| 361 | 20231108 | 125300 | 22670365750 | 36300 | 36300 | 36300 | 36250 | 536 |
| 362 | 20231108 | 125200 | 22650912150 | 36250 | 36350 | 36350 | 36200 | 1058 |
| 363 | 20231108 | 125100 | 22612539750 | 36350 | 36300 | 36350 | 36250 | 782 |
| 364 | 20231108 | 125000 | 22584158500 | 36300 | 36250 | 36300 | 36250 | 316 |
| 365 | 20231108 | 124900 | 22572694600 | 36250 | 36300 | 36300 | 36200 | 1521 |
| 366 | 20231108 | 124800 | 22517528650 | 36300 | 36250 | 36300 | 36200 | 1274 |
| 367 | 20231108 | 124700 | 22471317400 | 36200 | 36150 | 36250 | 36100 | 1949 |
| 368 | 20231108 | 124600 | 22400793950 | 36150 | 36100 | 36150 | 36050 | 797 |
| 369 | 20231108 | 124500 | 22372013450 | 36150 | 36150 | 36150 | 36100 | 266 |
| 370 | 20231108 | 124400 | 22362398950 | 36150 | 36150 | 36150 | 36100 | 765 |
| 371 | 20231108 | 124300 | 22334762000 | 36150 | 36100 | 36150 | 36050 | 1501 |
| 372 | 20231108 | 124200 | 22280570900 | 36050 | 36100 | 36100 | 36050 | 586 |
| 373 | 20231108 | 124100 | 22259438250 | 36100 | 36150 | 36150 | 36050 | 440 |
| 374 | 20231108 | 124000 | 22243550600 | 36100 | 36150 | 36150 | 36100 | 476 |
| 375 | 20231108 | 123900 | 22226343450 | 36100 | 36100 | 36150 | 36050 | 711 |
| 376 | 20231108 | 123800 | 22200673300 | 36150 | 36200 | 36200 | 36100 | 955 |
| 377 | 20231108 | 123700 | 22166153300 | 36200 | 36150 | 36200 | 36100 | 1881 |
| 378 | 20231108 | 123600 | 22098150150 | 36200 | 36150 | 36200 | 36100 | 994 |
| 379 | 20231108 | 123500 | 22062209600 | 36150 | 36050 | 36200 | 36050 | 2402 |
| 380 | 20231108 | 123400 | 21975449550 | 36050 | 36100 | 36100 | 36050 | 630 |
| 381 | 20231108 | 123300 | 21952718400 | 36100 | 36100 | 36100 | 35950 | 1832 |
| 382 | 20231108 | 123200 | 21886684750 | 36050 | 36050 | 36150 | 36050 | 1272 |
| 383 | 20231108 | 123100 | 21840775500 | 36150 | 36100 | 36150 | 36000 | 2114 |
| 384 | 20231108 | 123000 | 21764525000 | 36150 | 36200 | 36200 | 36150 | 1108 |
| 385 | 20231108 | 122900 | 21724456850 | 36200 | 36200 | 36200 | 36150 | 1348 |
| 386 | 20231108 | 122800 | 21675697100 | 36200 | 36250 | 36250 | 36150 | 676 |
| 387 | 20231108 | 122700 | 21651230650 | 36200 | 36300 | 36300 | 36150 | 800 |
| 388 | 20231108 | 122600 | 21622260100 | 36300 | 36200 | 36300 | 36150 | 904 |
| 389 | 20231108 | 122500 | 21589504250 | 36200 | 36200 | 36200 | 36150 | 459 |
| 390 | 20231108 | 122400 | 21572891250 | 36150 | 36150 | 36200 | 36100 | 744 |
| 391 | 20231108 | 122300 | 21545999200 | 36100 | 36100 | 36150 | 36100 | 612 |
| 392 | 20231108 | 122200 | 21523898150 | 36150 | 36100 | 36150 | 36100 | 448 |
| 393 | 20231108 | 122100 | 21507715700 | 36100 | 35950 | 36100 | 35950 | 3168 |
| 394 | 20231108 | 122000 | 21393570750 | 35950 | 36000 | 36050 | 35950 | 3034 |
| 395 | 20231108 | 121900 | 21284303750 | 36050 | 36100 | 36150 | 36000 | 588 |
| 396 | 20231108 | 121800 | 21263099150 | 36100 | 36100 | 36150 | 36000 | 1194 |
| 397 | 20231108 | 121700 | 21220006150 | 36050 | 36100 | 36100 | 36050 | 1606 |
| 398 | 20231108 | 121600 | 21162081150 | 36100 | 36100 | 36150 | 36050 | 1522 |
| 399 | 20231108 | 121500 | 21107160150 | 36100 | 36100 | 36150 | 36050 | 2030 |
| 400 | 20231108 | 121400 | 21033906450 | 36100 | 36100 | 36150 | 36000 | 4139 |
| 401 | 20231108 | 121300 | 20884643200 | 36100 | 36200 | 36200 | 36100 | 1647 |
| 402 | 20231108 | 121200 | 20825098900 | 36200 | 36250 | 36300 | 36150 | 2625 |
| 403 | 20231108 | 121100 | 20730029350 | 36200 | 36250 | 36250 | 36200 | 786 |
| 404 | 20231108 | 121000 | 20701543250 | 36250 | 36250 | 36300 | 36150 | 3763 |
| 405 | 20231108 | 120900 | 20565059100 | 36250 | 36100 | 36250 | 36100 | 2679 |
| 406 | 20231108 | 120800 | 20468185150 | 36050 | 36250 | 36250 | 36050 | 2284 |
| 407 | 20231108 | 120700 | 20385644050 | 36200 | 36250 | 36300 | 36200 | 3083 |
| 408 | 20231108 | 120600 | 20273904200 | 36300 | 36300 | 36300 | 36200 | 5940 |
| 409 | 20231108 | 120500 | 20058441950 | 36300 | 36000 | 36300 | 36000 | 4501 |
| 410 | 20231108 | 120400 | 19895806750 | 36050 | 36250 | 36300 | 36000 | 15071 |
| 411 | 20231108 | 120300 | 19351496450 | 36250 | 36250 | 36250 | 36200 | 1063 |
| 412 | 20231108 | 120200 | 19312997000 | 36200 | 36300 | 36350 | 36200 | 8137 |
| 413 | 20231108 | 120100 | 19017861000 | 36300 | 36400 | 36450 | 36300 | 3232 |
| 414 | 20231108 | 120000 | 18900335300 | 36400 | 36500 | 36500 | 36400 | 4093 |
| 415 | 20231108 | 115900 | 18751214300 | 36450 | 36600 | 36650 | 36450 | 3439 |
| 416 | 20231108 | 115800 | 18625628050 | 36600 | 36600 | 36600 | 36550 | 1234 |
| 417 | 20231108 | 115700 | 18580481100 | 36600 | 36500 | 36600 | 36500 | 1139 |
| 418 | 20231108 | 115600 | 18538851900 | 36550 | 36650 | 36650 | 36550 | 2747 |
| 419 | 20231108 | 115500 | 18438330250 | 36650 | 36600 | 36650 | 36600 | 3485 |
| 420 | 20231108 | 115400 | 18310629950 | 36650 | 36650 | 36700 | 36600 | 1437 |
| 421 | 20231108 | 115300 | 18257983750 | 36650 | 36650 | 36650 | 36550 | 1855 |
| 422 | 20231108 | 115200 | 18190116400 | 36650 | 36600 | 36650 | 36600 | 545 |
| 423 | 20231108 | 115100 | 18170159350 | 36600 | 36650 | 36650 | 36550 | 1326 |
| 424 | 20231108 | 115000 | 18121592950 | 36600 | 36600 | 36650 | 36600 | 716 |
| 425 | 20231108 | 114900 | 18095363600 | 36650 | 36650 | 36650 | 36600 | 556 |
| 426 | 20231108 | 114800 | 18074986500 | 36650 | 36600 | 36650 | 36550 | 767 |
| 427 | 20231108 | 114700 | 18046920050 | 36600 | 36550 | 36650 | 36500 | 3067 |
| 428 | 20231108 | 114600 | 17934720150 | 36550 | 36600 | 36650 | 36550 | 1639 |
| 429 | 20231108 | 114500 | 17874776100 | 36600 | 36600 | 36600 | 36550 | 945 |
| 430 | 20231108 | 114400 | 17840203100 | 36600 | 36550 | 36600 | 36500 | 431 |
| 431 | 20231108 | 114300 | 17824446150 | 36550 | 36500 | 36550 | 36450 | 964 |
| 432 | 20231108 | 114200 | 17789243350 | 36500 | 36400 | 36500 | 36400 | 726 |
| 433 | 20231108 | 114100 | 17762780750 | 36400 | 36500 | 36550 | 36400 | 3271 |
| 434 | 20231108 | 114000 | 17643469000 | 36500 | 36550 | 36550 | 36450 | 705 |
| 435 | 20231108 | 113900 | 17617743800 | 36550 | 36550 | 36550 | 36450 | 1277 |
| 436 | 20231108 | 113800 | 17571136500 | 36550 | 36500 | 36550 | 36450 | 836 |
| 437 | 20231108 | 113700 | 17540616850 | 36500 | 36600 | 36600 | 36400 | 6116 |
| 438 | 20231108 | 113600 | 17317359750 | 36600 | 36650 | 36700 | 36550 | 4164 |
| 439 | 20231108 | 113500 | 17164979600 | 36700 | 36650 | 36700 | 36600 | 1275 |
| 440 | 20231108 | 113400 | 17118237400 | 36700 | 36700 | 36700 | 36650 | 433 |
| 441 | 20231108 | 113300 | 17102352600 | 36700 | 36700 | 36700 | 36650 | 1045 |
| 442 | 20231108 | 113200 | 17064022300 | 36700 | 36700 | 36700 | 36650 | 528 |
| 443 | 20231108 | 113100 | 17044652600 | 36650 | 36650 | 36700 | 36600 | 619 |
| 444 | 20231108 | 113000 | 17021965550 | 36650 | 36600 | 36650 | 36600 | 818 |
| 445 | 20231108 | 112900 | 16991996700 | 36650 | 36750 | 36750 | 36600 | 1230 |
| 446 | 20231108 | 112800 | 16946921200 | 36650 | 36800 | 36800 | 36650 | 1935 |
| 447 | 20231108 | 112700 | 16875871800 | 36800 | 36700 | 36800 | 36700 | 1124 |
| 448 | 20231108 | 112600 | 16834572500 | 36750 | 36700 | 36750 | 36650 | 1156 |
| 449 | 20231108 | 112500 | 16792142600 | 36700 | 36750 | 36750 | 36650 | 1958 |
| 450 | 20231108 | 112400 | 16720267900 | 36750 | 36700 | 36750 | 36650 | 846 |
| 451 | 20231108 | 112300 | 16689213450 | 36700 | 36650 | 36700 | 36650 | 886 |
| 452 | 20231108 | 112200 | 16656712500 | 36700 | 36700 | 36700 | 36650 | 677 |
| 453 | 20231108 | 112100 | 16631867500 | 36700 | 36700 | 36750 | 36650 | 935 |
| 454 | 20231108 | 112000 | 16597542550 | 36700 | 36750 | 36750 | 36650 | 1570 |
| 455 | 20231108 | 111900 | 16539914650 | 36750 | 36750 | 36800 | 36700 | 834 |
| 456 | 20231108 | 111800 | 16509264500 | 36750 | 36750 | 36750 | 36700 | 1671 |
| 457 | 20231108 | 111700 | 16447864150 | 36750 | 36850 | 36850 | 36700 | 3621 |
| 458 | 20231108 | 111600 | 16314673350 | 36850 | 36850 | 36900 | 36800 | 1036 |
| 459 | 20231108 | 111500 | 16276492100 | 36850 | 36900 | 36900 | 36800 | 1424 |
| 460 | 20231108 | 111400 | 16224002300 | 36900 | 36900 | 36950 | 36800 | 3502 |
| 461 | 20231108 | 111300 | 16094850900 | 36900 | 36950 | 36950 | 36900 | 1214 |
| 462 | 20231108 | 111200 | 16050024250 | 36900 | 36750 | 36900 | 36750 | 14537 |
| 463 | 20231108 | 111100 | 15514592500 | 36750 | 36750 | 36800 | 36750 | 658 |
| 464 | 20231108 | 111000 | 15490400600 | 36750 | 36750 | 36800 | 36650 | 4496 |
| 465 | 20231108 | 110900 | 15325209750 | 36800 | 36750 | 36800 | 36700 | 2603 |
| 466 | 20231108 | 110800 | 15229552700 | 36750 | 36750 | 36750 | 36700 | 1127 |
| 467 | 20231108 | 110700 | 15188163100 | 36750 | 36750 | 36750 | 36700 | 1050 |
| 468 | 20231108 | 110600 | 15149588350 | 36750 | 36750 | 36750 | 36700 | 1458 |
| 469 | 20231108 | 110500 | 15096016650 | 36750 | 36700 | 36750 | 36650 | 2273 |
| 470 | 20231108 | 110400 | 15012578600 | 36700 | 36700 | 36700 | 36650 | 877 |
| 471 | 20231108 | 110300 | 14980397550 | 36700 | 36700 | 36750 | 36650 | 2133 |
| 472 | 20231108 | 110200 | 14902117000 | 36750 | 36800 | 36800 | 36700 | 3490 |
| 473 | 20231108 | 110100 | 14773850900 | 36800 | 36550 | 36800 | 36550 | 9573 |
| 474 | 20231108 | 110000 | 14422993700 | 36600 | 36750 | 36750 | 36600 | 3752 |
| 475 | 20231108 | 105900 | 14285456950 | 36750 | 36750 | 36750 | 36700 | 1402 |
| 476 | 20231108 | 105800 | 14233947350 | 36750 | 36750 | 36750 | 36700 | 1256 |
| 477 | 20231108 | 105700 | 14187800900 | 36750 | 36700 | 36750 | 36650 | 3125 |
| 478 | 20231108 | 105600 | 14073049150 | 36700 | 36650 | 36700 | 36600 | 4798 |
| 479 | 20231108 | 105500 | 13897048650 | 36650 | 36550 | 36650 | 36550 | 3682 |
| 480 | 20231108 | 105400 | 13762255600 | 36600 | 36600 | 36600 | 36550 | 709 |
| 481 | 20231108 | 105300 | 13736314650 | 36550 | 36550 | 36600 | 36500 | 496 |
| 482 | 20231108 | 105200 | 13718168700 | 36600 | 36550 | 36600 | 36550 | 653 |
| 483 | 20231108 | 105100 | 13694281200 | 36500 | 36600 | 36600 | 36500 | 938 |
| 484 | 20231108 | 105000 | 13659962050 | 36600 | 36500 | 36600 | 36500 | 700 |
| 485 | 20231108 | 104900 | 13634362000 | 36550 | 36550 | 36550 | 36500 | 1544 |
| 486 | 20231108 | 104800 | 13577929050 | 36550 | 36500 | 36550 | 36500 | 574 |
| 487 | 20231108 | 104700 | 13556960400 | 36500 | 36500 | 36550 | 36450 | 650 |
| 488 | 20231108 | 104600 | 13533229550 | 36500 | 36500 | 36500 | 36450 | 620 |
| 489 | 20231108 | 104500 | 13510599900 | 36500 | 36500 | 36500 | 36450 | 493 |
| 490 | 20231108 | 104400 | 13492606500 | 36500 | 36450 | 36500 | 36450 | 1323 |
| 491 | 20231108 | 104300 | 13444351250 | 36450 | 36400 | 36500 | 36400 | 838 |
| 492 | 20231108 | 104200 | 13413790150 | 36500 | 36500 | 36500 | 36400 | 1067 |
| 493 | 20231108 | 104100 | 13374886250 | 36450 | 36400 | 36500 | 36400 | 566 |
| 494 | 20231108 | 104000 | 13354245400 | 36450 | 36500 | 36500 | 36350 | 649 |
| 495 | 20231108 | 103900 | 13330607900 | 36450 | 36550 | 36550 | 36450 | 3580 |
| 496 | 20231108 | 103800 | 13199964650 | 36550 | 36400 | 36550 | 36350 | 3785 |
| 497 | 20231108 | 103700 | 13062008750 | 36400 | 36350 | 36400 | 36300 | 2312 |
| 498 | 20231108 | 103600 | 12977976600 | 36350 | 36400 | 36400 | 36300 | 1268 |
| 499 | 20231108 | 103500 | 12931887150 | 36350 | 36400 | 36400 | 36300 | 1824 |
| 500 | 20231108 | 103400 | 12865573650 | 36400 | 36350 | 36400 | 36350 | 1161 |
| 501 | 20231108 | 103300 | 12823313600 | 36350 | 36400 | 36450 | 36350 | 2363 |
| 502 | 20231108 | 103200 | 12737307400 | 36400 | 36350 | 36450 | 36350 | 1156 |
| 503 | 20231108 | 103100 | 12695224600 | 36350 | 36450 | 36450 | 36350 | 3564 |
| 504 | 20231108 | 103000 | 12565471300 | 36450 | 36550 | 36600 | 36450 | 10001 |
| 505 | 20231108 | 102900 | 12200606850 | 36550 | 36500 | 36700 | 36500 | 9645 |
| 506 | 20231108 | 102800 | 11847555550 | 36550 | 36500 | 36550 | 36500 | 5404 |
| 507 | 20231108 | 102700 | 11650183950 | 36500 | 36450 | 36500 | 36400 | 1749 |
| 508 | 20231108 | 102600 | 11586368350 | 36450 | 36350 | 36450 | 36350 | 1979 |
| 509 | 20231108 | 102500 | 11514317000 | 36350 | 36350 | 36350 | 36300 | 626 |
| 510 | 20231108 | 102400 | 11491564900 | 36350 | 36400 | 36400 | 36300 | 2330 |
| 511 | 20231108 | 102300 | 11406867600 | 36400 | 36400 | 36400 | 36350 | 1701 |
| 512 | 20231108 | 102200 | 11344954650 | 36400 | 36300 | 36400 | 36300 | 1784 |
| 513 | 20231108 | 102100 | 11280097600 | 36300 | 36300 | 36350 | 36300 | 347 |
| 514 | 20231108 | 102000 | 11267489750 | 36300 | 36250 | 36300 | 36250 | 1684 |
| 515 | 20231108 | 101900 | 11206405300 | 36300 | 36250 | 36300 | 36200 | 1595 |
| 516 | 20231108 | 101800 | 11148574700 | 36250 | 36400 | 36400 | 36250 | 2874 |
| 517 | 20231108 | 101700 | 11044269950 | 36350 | 36400 | 36450 | 36350 | 4246 |
| 518 | 20231108 | 101600 | 10889707450 | 36400 | 36450 | 36550 | 36400 | 14196 |
| 519 | 20231108 | 101500 | 10371739150 | 36500 | 36500 | 36500 | 36450 | 2739 |
| 520 | 20231108 | 101400 | 10271828000 | 36450 | 36400 | 36500 | 36350 | 7474 |
| 521 | 20231108 | 101300 | 9999422400 | 36350 | 36350 | 36400 | 36300 | 1168 |
| 522 | 20231108 | 101200 | 9956930950 | 36300 | 36400 | 36400 | 36300 | 1548 |
| 523 | 20231108 | 101100 | 9900634350 | 36400 | 36300 | 36400 | 36300 | 1692 |
| 524 | 20231108 | 101000 | 9839090650 | 36400 | 36200 | 36400 | 36200 | 2250 |
| 525 | 20231108 | 100900 | 9757392300 | 36200 | 36300 | 36350 | 36200 | 3833 |
| 526 | 20231108 | 100800 | 9618424300 | 36300 | 36300 | 36300 | 36250 | 1215 |
| 527 | 20231108 | 100700 | 9574326300 | 36300 | 36300 | 36350 | 36250 | 2626 |
| 528 | 20231108 | 100600 | 9479022500 | 36300 | 36300 | 36300 | 36250 | 1784 |
| 529 | 20231108 | 100500 | 9414272550 | 36300 | 36350 | 36350 | 36300 | 1317 |
| 530 | 20231108 | 100400 | 9366434300 | 36350 | 36350 | 36350 | 36250 | 1725 |
| 531 | 20231108 | 100300 | 9303783800 | 36300 | 36300 | 36300 | 36250 | 2893 |
| 532 | 20231108 | 100200 | 9198859750 | 36250 | 36250 | 36300 | 36200 | 1235 |
| 533 | 20231108 | 100100 | 9154072000 | 36300 | 36250 | 36350 | 36150 | 2282 |
| 534 | 20231108 | 100000 | 9071422500 | 36250 | 36250 | 36300 | 36150 | 3356 |
| 535 | 20231108 | 095900 | 8949838550 | 36200 | 36400 | 36400 | 36200 | 8920 |
| 536 | 20231108 | 095800 | 8626019800 | 36400 | 36350 | 36450 | 36350 | 6036 |
| 537 | 20231108 | 095700 | 8406352450 | 36400 | 36450 | 36500 | 36350 | 10100 |
| 538 | 20231108 | 095600 | 8038437950 | 36450 | 36250 | 36450 | 36250 | 10421 |
| 539 | 20231108 | 095500 | 7659848650 | 36250 | 36200 | 36250 | 36150 | 3326 |
| 540 | 20231108 | 095400 | 7539501650 | 36150 | 36100 | 36200 | 36100 | 3264 |
| 541 | 20231108 | 095300 | 7421542450 | 36150 | 36100 | 36200 | 36100 | 3137 |
| 542 | 20231108 | 095200 | 7308130850 | 36150 | 36250 | 36300 | 36100 | 3470 |
| 543 | 20231108 | 095100 | 7182501900 | 36250 | 36050 | 36300 | 36050 | 5603 |
| 544 | 20231108 | 095000 | 6979736300 | 36000 | 36000 | 36050 | 36000 | 1777 |
| 545 | 20231108 | 094900 | 6915748600 | 36050 | 36000 | 36050 | 35950 | 1239 |
| 546 | 20231108 | 094800 | 6871145250 | 36000 | 36000 | 36050 | 36000 | 991 |
| 547 | 20231108 | 094700 | 6835452050 | 36000 | 36050 | 36100 | 36000 | 806 |
| 548 | 20231108 | 094600 | 6806397550 | 36000 | 36050 | 36100 | 36000 | 1053 |
| 549 | 20231108 | 094500 | 6768449200 | 36100 | 36000 | 36100 | 36000 | 1247 |
| 550 | 20231108 | 094400 | 6723465250 | 36050 | 36150 | 36150 | 35900 | 3490 |
| 551 | 20231108 | 094300 | 6597800700 | 36150 | 36150 | 36150 | 36050 | 5906 |
| 552 | 20231108 | 094200 | 6384469650 | 36150 | 36100 | 36150 | 36100 | 5616 |
| 553 | 20231108 | 094100 | 6181666400 | 36100 | 35900 | 36200 | 35900 | 15292 |
| 554 | 20231108 | 094000 | 5629948050 | 35900 | 35900 | 35900 | 35850 | 1941 |
| 555 | 20231108 | 093900 | 5560267750 | 35900 | 35900 | 35950 | 35850 | 1399 |
| 556 | 20231108 | 093800 | 5510044550 | 35900 | 35850 | 35900 | 35800 | 887 |
| 557 | 20231108 | 093700 | 5478234000 | 35850 | 35850 | 35850 | 35800 | 505 |
| 558 | 20231108 | 093600 | 5460130500 | 35800 | 35750 | 35800 | 35750 | 1407 |
| 559 | 20231108 | 093500 | 5409780550 | 35750 | 35800 | 35800 | 35700 | 2146 |
| 560 | 20231108 | 093400 | 5333084850 | 35750 | 35750 | 35800 | 35750 | 245 |
| 561 | 20231108 | 093300 | 5324320150 | 35800 | 35750 | 35800 | 35700 | 692 |
| 562 | 20231108 | 093200 | 5299579400 | 35700 | 35750 | 35750 | 35700 | 807 |
| 563 | 20231108 | 093100 | 5270762800 | 35750 | 35800 | 35800 | 35700 | 701 |
| 564 | 20231108 | 093000 | 5245700600 | 35800 | 35750 | 35800 | 35750 | 769 |
| 565 | 20231108 | 092900 | 5218192250 | 35750 | 35750 | 35750 | 35700 | 1261 |
| 566 | 20231108 | 092800 | 5173158550 | 35750 | 35950 | 36000 | 35750 | 11320 |
| 567 | 20231108 | 092700 | 4767270250 | 35950 | 35900 | 35950 | 35900 | 1923 |
| 568 | 20231108 | 092600 | 4698163050 | 35950 | 35900 | 35950 | 35900 | 4056 |
| 569 | 20231108 | 092500 | 4552451850 | 35900 | 35850 | 35950 | 35850 | 5096 |
| 570 | 20231108 | 092400 | 4369504400 | 35900 | 35800 | 35900 | 35750 | 3215 |
| 571 | 20231108 | 092300 | 4254303300 | 35800 | 35800 | 35850 | 35750 | 2010 |
| 572 | 20231108 | 092200 | 4182330000 | 35800 | 35750 | 35800 | 35750 | 3770 |
| 573 | 20231108 | 092100 | 4047411800 | 35750 | 35750 | 35750 | 35650 | 832 |
| 574 | 20231108 | 092000 | 4017700500 | 35750 | 35600 | 35800 | 35600 | 4279 |
| 575 | 20231108 | 091900 | 3864968500 | 35600 | 35650 | 35650 | 35600 | 1351 |
| 576 | 20231108 | 091800 | 3816868950 | 35600 | 35600 | 35650 | 35600 | 2469 |
| 577 | 20231108 | 091700 | 3728880100 | 35600 | 35500 | 35700 | 35450 | 5158 |
| 578 | 20231108 | 091600 | 3545652300 | 35550 | 35450 | 35600 | 35450 | 4898 |
| 579 | 20231108 | 091500 | 3371858000 | 35450 | 35500 | 35550 | 35400 | 6389 |
| 580 | 20231108 | 091400 | 3145264500 | 35500 | 35700 | 35700 | 35400 | 10478 |
| 581 | 20231108 | 091300 | 2772858600 | 35750 | 35650 | 35800 | 35600 | 6312 |
| 582 | 20231108 | 091200 | 2547623450 | 35650 | 35650 | 35750 | 35600 | 3445 |
| 583 | 20231108 | 091100 | 2424842750 | 35650 | 35700 | 35750 | 35650 | 4925 |
| 584 | 20231108 | 091000 | 2249069250 | 35750 | 35700 | 35850 | 35700 | 3239 |
| 585 | 20231108 | 090900 | 2133205950 | 35700 | 35750 | 35750 | 35650 | 1746 |
| 586 | 20231108 | 090800 | 2070846400 | 35750 | 35800 | 35850 | 35700 | 1476 |
| 587 | 20231108 | 090700 | 2018078650 | 35850 | 35850 | 35850 | 35750 | 1749 |
| 588 | 20231108 | 090600 | 1955455650 | 35850 | 35550 | 35850 | 35550 | 5510 |
| 589 | 20231108 | 090500 | 1758949250 | 35550 | 35800 | 35800 | 35550 | 2474 |
| 590 | 20231108 | 090400 | 1670687050 | 35750 | 35700 | 35800 | 35500 | 9697 |
| 591 | 20231108 | 090300 | 1325310950 | 35750 | 35750 | 35850 | 35700 | 10004 |
| 592 | 20231108 | 090200 | 967261400 | 35750 | 35900 | 35950 | 35700 | 5597 |
| 593 | 20231108 | 090100 | 767055300 | 35950 | 35700 | 36000 | 35700 | 7963 |
| 594 | 20231108 | 090000 | 481282700 | 35700 | 35750 | 35800 | 35650 | 12841 |