31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 22117 |
| 3 | 20231106 | 183200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20231106 | 183100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20231106 | 183000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20231106 | 182900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20231106 | 182800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20231106 | 182700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20231106 | 182600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20231106 | 182500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20231106 | 182400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20231106 | 182300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20231106 | 182200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20231106 | 182100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20231106 | 182000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20231106 | 181900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20231106 | 181800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20231106 | 181700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20231106 | 181600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20231106 | 181500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20231106 | 181400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20231106 | 181300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20231106 | 181200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20231106 | 181100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20231106 | 181000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20231106 | 180900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20231106 | 180800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20231106 | 180700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20231106 | 180600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20231106 | 180500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20231106 | 180400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20231106 | 180300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 22117 |
| 33 | 20231106 | 180200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20231106 | 180100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20231106 | 180000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20231106 | 175900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20231106 | 175800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20231106 | 175700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20231106 | 175600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20231106 | 175500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20231106 | 175400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20231106 | 175300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20231106 | 175200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20231106 | 175100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20231106 | 175000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20231106 | 174900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20231106 | 174800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20231106 | 174700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20231106 | 174600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20231106 | 174500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20231106 | 174400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20231106 | 174300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20231106 | 174200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20231106 | 174100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20231106 | 174000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20231106 | 173900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20231106 | 173800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20231106 | 173700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20231106 | 173600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20231106 | 173500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20231106 | 173400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20231106 | 173300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 22117 |
| 63 | 20231106 | 173200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20231106 | 173100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20231106 | 173000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20231106 | 172900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20231106 | 172800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20231106 | 172700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20231106 | 172600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20231106 | 172500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20231106 | 172400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20231106 | 172300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20231106 | 172200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20231106 | 172100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20231106 | 172000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20231106 | 171900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20231106 | 171800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20231106 | 171700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20231106 | 171600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20231106 | 171500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20231106 | 171400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20231106 | 171300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20231106 | 171200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20231106 | 171100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20231106 | 171000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20231106 | 170900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20231106 | 170800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20231106 | 170700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20231106 | 170600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20231106 | 170500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20231106 | 170400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20231106 | 170300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 22117 |
| 93 | 20231106 | 170200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20231106 | 170100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20231106 | 170000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20231106 | 165900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20231106 | 165800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20231106 | 165700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20231106 | 165600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20231106 | 165500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20231106 | 165400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20231106 | 165300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20231106 | 165200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20231106 | 165100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20231106 | 165000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20231106 | 164900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20231106 | 164800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20231106 | 164700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20231106 | 164600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20231106 | 164500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20231106 | 164400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20231106 | 164300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20231106 | 164200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20231106 | 164100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20231106 | 164000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20231106 | 163900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20231106 | 163800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20231106 | 163700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20231106 | 163600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20231106 | 163500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20231106 | 163400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20231106 | 163300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 22117 |
| 123 | 20231106 | 163200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20231106 | 163100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20231106 | 163000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20231106 | 162900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20231106 | 162800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20231106 | 162700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20231106 | 162600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20231106 | 162500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20231106 | 162400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20231106 | 162300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20231106 | 162200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20231106 | 162100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20231106 | 162000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20231106 | 161900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20231106 | 161800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20231106 | 161700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20231106 | 161600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20231106 | 161500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20231106 | 161400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20231106 | 161300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20231106 | 161200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20231106 | 161100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20231106 | 161000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20231106 | 160900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20231106 | 160800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20231106 | 160700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20231106 | 160600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20231106 | 160500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20231106 | 160400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20231106 | 160300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 22117 |
| 153 | 20231106 | 160200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20231106 | 160100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20231106 | 160000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20231106 | 155900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20231106 | 155800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20231106 | 155700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20231106 | 155600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20231106 | 155500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20231106 | 155400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20231106 | 155300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20231106 | 155200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20231106 | 155100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20231106 | 155000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20231106 | 154900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20231106 | 154800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20231106 | 154700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20231106 | 154600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20231106 | 154500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20231106 | 154400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20231106 | 154300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20231106 | 154200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20231106 | 154100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20231106 | 154000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20231106 | 153900 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20231106 | 153800 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20231106 | 153700 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20231106 | 153600 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20231106 | 153500 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20231106 | 153400 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20231106 | 153300 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 22117 |
| 183 | 20231106 | 153200 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20231106 | 153100 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20231106 | 153000 | 15668584550 | 28050 | 28050 | 28050 | 28050 | 22117 |
| 186 | 20231106 | 152900 | 15048202700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20231106 | 152800 | 15048202700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20231106 | 152700 | 15048202700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20231106 | 152600 | 15048202700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20231106 | 152500 | 15048202700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20231106 | 152400 | 15048202700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20231106 | 152300 | 15048202700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20231106 | 152200 | 15048202700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20231106 | 152100 | 15048202700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20231106 | 152000 | 15048202700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20231106 | 151900 | 15048202700 | 27950 | 28000 | 28000 | 27900 | 2292 |
| 197 | 20231106 | 151800 | 14984133850 | 28000 | 27950 | 28000 | 27900 | 2345 |
| 198 | 20231106 | 151700 | 14918584150 | 28000 | 27950 | 28000 | 27900 | 1654 |
| 199 | 20231106 | 151600 | 14872377800 | 27900 | 27850 | 27950 | 27850 | 1424 |
| 200 | 20231106 | 151500 | 14832623600 | 27850 | 27900 | 27950 | 27850 | 48 |
| 201 | 20231106 | 151400 | 14831284350 | 27950 | 27900 | 27950 | 27850 | 5823 |
| 202 | 20231106 | 151300 | 14668979950 | 27900 | 27850 | 27900 | 27850 | 315 |
| 203 | 20231106 | 151200 | 14660193800 | 27900 | 27900 | 27900 | 27850 | 1230 |
| 204 | 20231106 | 151100 | 14625882600 | 27950 | 27850 | 27950 | 27850 | 239 |
| 205 | 20231106 | 151000 | 14619213750 | 27900 | 27950 | 27950 | 27850 | 1218 |
| 206 | 20231106 | 150900 | 14585233750 | 27950 | 27950 | 28000 | 27850 | 1307 |
| 207 | 20231106 | 150800 | 14548732000 | 28000 | 27950 | 28000 | 27900 | 635 |
| 208 | 20231106 | 150700 | 14530984000 | 27950 | 27900 | 27950 | 27900 | 465 |
| 209 | 20231106 | 150600 | 14518008000 | 27900 | 28000 | 28000 | 27900 | 813 |
| 210 | 20231106 | 150500 | 14495318300 | 27950 | 27950 | 28000 | 27900 | 1169 |
| 211 | 20231106 | 150400 | 14462647050 | 27900 | 27900 | 27950 | 27900 | 1994 |
| 212 | 20231106 | 150300 | 14407012400 | 27950 | 27950 | 28000 | 27900 | 784 |
| 213 | 20231106 | 150200 | 14385103050 | 28000 | 28000 | 28000 | 27950 | 116 |
| 214 | 20231106 | 150100 | 14381860200 | 27950 | 28000 | 28000 | 27900 | 1833 |
| 215 | 20231106 | 150000 | 14330640650 | 27950 | 28000 | 28000 | 27950 | 1224 |
| 216 | 20231106 | 145900 | 14296422100 | 28000 | 28000 | 28000 | 27950 | 264 |
| 217 | 20231106 | 145800 | 14289035800 | 27950 | 27950 | 28000 | 27950 | 1037 |
| 218 | 20231106 | 145700 | 14260030700 | 28000 | 27950 | 28000 | 27950 | 518 |
| 219 | 20231106 | 145600 | 14245530100 | 27950 | 27950 | 28000 | 27950 | 1053 |
| 220 | 20231106 | 145500 | 14216082550 | 28000 | 28000 | 28000 | 27950 | 776 |
| 221 | 20231106 | 145400 | 14194376000 | 28000 | 28050 | 28050 | 27950 | 1019 |
| 222 | 20231106 | 145300 | 14165872900 | 28000 | 27950 | 28050 | 27950 | 1496 |
| 223 | 20231106 | 145200 | 14124001000 | 28000 | 28050 | 28050 | 27950 | 938 |
| 224 | 20231106 | 145100 | 14097760700 | 28000 | 28050 | 28050 | 27950 | 956 |
| 225 | 20231106 | 145000 | 14070989600 | 28000 | 27950 | 28050 | 27950 | 1898 |
| 226 | 20231106 | 144900 | 14017811200 | 27950 | 28000 | 28000 | 27950 | 1020 |
| 227 | 20231106 | 144800 | 13989272600 | 28000 | 28050 | 28050 | 27950 | 755 |
| 228 | 20231106 | 144700 | 13968126300 | 28050 | 28050 | 28050 | 27950 | 1108 |
| 229 | 20231106 | 144600 | 13937101750 | 28000 | 27950 | 28050 | 27900 | 1398 |
| 230 | 20231106 | 144500 | 13897983800 | 28000 | 28000 | 28000 | 27950 | 794 |
| 231 | 20231106 | 144400 | 13875755000 | 28000 | 27950 | 28000 | 27900 | 927 |
| 232 | 20231106 | 144300 | 13849842800 | 28000 | 28000 | 28050 | 27950 | 837 |
| 233 | 20231106 | 144200 | 13826416900 | 28000 | 28000 | 28050 | 28000 | 1259 |
| 234 | 20231106 | 144100 | 13791156100 | 28050 | 28000 | 28050 | 27950 | 965 |
| 235 | 20231106 | 144000 | 13764135450 | 28050 | 28000 | 28050 | 27950 | 1904 |
| 236 | 20231106 | 143900 | 13710848050 | 27950 | 27950 | 28000 | 27950 | 340 |
| 237 | 20231106 | 143800 | 13701330100 | 28000 | 27950 | 28000 | 27950 | 780 |
| 238 | 20231106 | 143700 | 13679511200 | 27950 | 28000 | 28000 | 27950 | 2501 |
| 239 | 20231106 | 143600 | 13609487300 | 28050 | 28050 | 28050 | 28000 | 448 |
| 240 | 20231106 | 143500 | 13596923050 | 28050 | 28050 | 28050 | 28000 | 1497 |
| 241 | 20231106 | 143400 | 13554986650 | 28000 | 27950 | 28100 | 27950 | 3026 |
| 242 | 20231106 | 143300 | 13470203350 | 28000 | 28000 | 28000 | 27950 | 441 |
| 243 | 20231106 | 143200 | 13457861250 | 28000 | 28000 | 28000 | 27950 | 1023 |
| 244 | 20231106 | 143100 | 13429238000 | 28000 | 28000 | 28000 | 27950 | 1328 |
| 245 | 20231106 | 143000 | 13392058050 | 28000 | 28050 | 28050 | 28000 | 1035 |
| 246 | 20231106 | 142900 | 13363052100 | 28000 | 28050 | 28050 | 28000 | 842 |
| 247 | 20231106 | 142800 | 13339458000 | 28000 | 28000 | 28050 | 28000 | 369 |
| 248 | 20231106 | 142700 | 13329111800 | 28050 | 28100 | 28100 | 28050 | 1270 |
| 249 | 20231106 | 142600 | 13293467500 | 28050 | 28100 | 28100 | 28050 | 1050 |
| 250 | 20231106 | 142500 | 13264008200 | 28100 | 28050 | 28100 | 28050 | 772 |
| 251 | 20231106 | 142400 | 13242334650 | 28050 | 28050 | 28100 | 28050 | 788 |
| 252 | 20231106 | 142300 | 13220211050 | 28000 | 28000 | 28100 | 27950 | 16723 |
| 253 | 20231106 | 142200 | 12751852850 | 27950 | 27950 | 28000 | 27900 | 4705 |
| 254 | 20231106 | 142100 | 12620330300 | 27950 | 27950 | 27950 | 27900 | 622 |
| 255 | 20231106 | 142000 | 12602957100 | 27950 | 27950 | 27950 | 27900 | 459 |
| 256 | 20231106 | 141900 | 12590139750 | 27900 | 27900 | 27950 | 27900 | 456 |
| 257 | 20231106 | 141800 | 12577398800 | 27950 | 27950 | 27950 | 27900 | 428 |
| 258 | 20231106 | 141700 | 12565443400 | 27900 | 27950 | 27950 | 27850 | 1055 |
| 259 | 20231106 | 141600 | 12535998900 | 27950 | 27900 | 27950 | 27850 | 529 |
| 260 | 20231106 | 141500 | 12521232650 | 27950 | 27950 | 27950 | 27850 | 590 |
| 261 | 20231106 | 141400 | 12504762800 | 27950 | 27900 | 27950 | 27850 | 3719 |
| 262 | 20231106 | 141300 | 12400995050 | 27850 | 27850 | 27900 | 27800 | 1029 |
| 263 | 20231106 | 141200 | 12372328250 | 27850 | 27900 | 27900 | 27850 | 528 |
| 264 | 20231106 | 141100 | 12357611200 | 27900 | 27850 | 27900 | 27800 | 551 |
| 265 | 20231106 | 141000 | 12342265550 | 27850 | 27850 | 27850 | 27800 | 625 |
| 266 | 20231106 | 140900 | 12324859700 | 27850 | 27850 | 27850 | 27800 | 323 |
| 267 | 20231106 | 140800 | 12315866050 | 27850 | 27850 | 27850 | 27800 | 601 |
| 268 | 20231106 | 140700 | 12299136500 | 27800 | 27800 | 27850 | 27800 | 425 |
| 269 | 20231106 | 140600 | 12287303900 | 27850 | 27850 | 27850 | 27800 | 566 |
| 270 | 20231106 | 140500 | 12271546500 | 27850 | 27850 | 27850 | 27800 | 457 |
| 271 | 20231106 | 140400 | 12258819350 | 27850 | 27900 | 27900 | 27800 | 10061 |
| 272 | 20231106 | 140300 | 11978633600 | 27850 | 27900 | 27900 | 27850 | 176 |
| 273 | 20231106 | 140200 | 11973725250 | 27900 | 27800 | 27900 | 27800 | 701 |
| 274 | 20231106 | 140100 | 11954198750 | 27850 | 27850 | 27850 | 27800 | 858 |
| 275 | 20231106 | 140000 | 11930304600 | 27800 | 27900 | 27900 | 27800 | 1712 |
| 276 | 20231106 | 135900 | 11882625400 | 27850 | 27900 | 27900 | 27850 | 125 |
| 277 | 20231106 | 135800 | 11879140750 | 27850 | 27850 | 27850 | 27800 | 1451 |
| 278 | 20231106 | 135700 | 11838732450 | 27850 | 27850 | 27900 | 27800 | 2028 |
| 279 | 20231106 | 135600 | 11782254050 | 27850 | 27850 | 27850 | 27800 | 103 |
| 280 | 20231106 | 135500 | 11779387700 | 27800 | 27850 | 27850 | 27800 | 930 |
| 281 | 20231106 | 135400 | 11753490000 | 27850 | 27850 | 27850 | 27800 | 839 |
| 282 | 20231106 | 135300 | 11730160650 | 27800 | 27850 | 27850 | 27800 | 181 |
| 283 | 20231106 | 135200 | 11725120100 | 27850 | 27850 | 27850 | 27800 | 767 |
| 284 | 20231106 | 135100 | 11703760700 | 27850 | 27850 | 27850 | 27800 | 161 |
| 285 | 20231106 | 135000 | 11699280500 | 27850 | 27800 | 27850 | 27800 | 62 |
| 286 | 20231106 | 134900 | 11697554100 | 27850 | 27850 | 27850 | 27800 | 121 |
| 287 | 20231106 | 134800 | 11694185600 | 27850 | 27850 | 27850 | 27800 | 143 |
| 288 | 20231106 | 134700 | 11690207300 | 27850 | 27800 | 27850 | 27800 | 137 |
| 289 | 20231106 | 134600 | 11686394700 | 27800 | 27850 | 27850 | 27800 | 236 |
| 290 | 20231106 | 134500 | 11679824050 | 27850 | 27850 | 27850 | 27800 | 161 |
| 291 | 20231106 | 134400 | 11675342750 | 27850 | 27850 | 27850 | 27800 | 282 |
| 292 | 20231106 | 134300 | 11667502500 | 27800 | 27850 | 27850 | 27800 | 139 |
| 293 | 20231106 | 134200 | 11663635150 | 27800 | 27800 | 27850 | 27750 | 773 |
| 294 | 20231106 | 134100 | 11642147200 | 27800 | 27800 | 27800 | 27750 | 318 |
| 295 | 20231106 | 134000 | 11633311250 | 27800 | 27800 | 27800 | 27750 | 90 |
| 296 | 20231106 | 133900 | 11630811450 | 27800 | 27800 | 27800 | 27750 | 275 |
| 297 | 20231106 | 133800 | 11623172200 | 27750 | 27800 | 27850 | 27750 | 566 |
| 298 | 20231106 | 133700 | 11607440200 | 27750 | 27850 | 27850 | 27750 | 793 |
| 299 | 20231106 | 133600 | 11585395150 | 27750 | 27850 | 27900 | 27750 | 5352 |
| 300 | 20231106 | 133500 | 11436367450 | 27850 | 27850 | 27900 | 27850 | 232 |
| 301 | 20231106 | 133400 | 11429903200 | 27850 | 27850 | 27900 | 27850 | 175 |
| 302 | 20231106 | 133300 | 11425027450 | 27900 | 27900 | 27900 | 27850 | 202 |
| 303 | 20231106 | 133200 | 11419392800 | 27850 | 27900 | 27900 | 27850 | 185 |
| 304 | 20231106 | 133100 | 11414237550 | 27900 | 27900 | 27900 | 27850 | 877 |
| 305 | 20231106 | 133000 | 11389774050 | 27850 | 27900 | 27900 | 27850 | 513 |
| 306 | 20231106 | 132900 | 11375478200 | 27900 | 27900 | 27900 | 27850 | 188 |
| 307 | 20231106 | 132800 | 11370234350 | 27850 | 27900 | 27900 | 27850 | 444 |
| 308 | 20231106 | 132700 | 11357851500 | 27850 | 27800 | 27900 | 27800 | 9120 |
| 309 | 20231106 | 132600 | 11104064000 | 27800 | 27800 | 27800 | 27750 | 132 |
| 310 | 20231106 | 132500 | 11100396600 | 27800 | 27750 | 27800 | 27750 | 273 |
| 311 | 20231106 | 132400 | 11092818500 | 27750 | 27700 | 27750 | 27700 | 166 |
| 312 | 20231106 | 132300 | 11088217400 | 27700 | 27750 | 27750 | 27700 | 156 |
| 313 | 20231106 | 132200 | 11083889100 | 27750 | 27750 | 27750 | 27700 | 30 |
| 314 | 20231106 | 132100 | 11083056750 | 27750 | 27800 | 27800 | 27700 | 641 |
| 315 | 20231106 | 132000 | 11065271950 | 27750 | 27750 | 27800 | 27750 | 2193 |
| 316 | 20231106 | 131900 | 11004413700 | 27800 | 27800 | 27800 | 27750 | 100 |
| 317 | 20231106 | 131800 | 11001636400 | 27750 | 27800 | 27800 | 27750 | 137 |
| 318 | 20231106 | 131700 | 10997832050 | 27750 | 27750 | 27800 | 27750 | 131 |
| 319 | 20231106 | 131600 | 10994194800 | 27750 | 27750 | 27800 | 27750 | 245 |
| 320 | 20231106 | 131500 | 10987391050 | 27800 | 27800 | 27800 | 27750 | 83 |
| 321 | 20231106 | 131400 | 10985086150 | 27750 | 27750 | 27800 | 27750 | 102 |
| 322 | 20231106 | 131300 | 10982255250 | 27750 | 27750 | 27800 | 27700 | 645 |
| 323 | 20231106 | 131200 | 10964357300 | 27750 | 27750 | 27750 | 27700 | 527 |
| 324 | 20231106 | 131100 | 10949736550 | 27750 | 27700 | 27750 | 27700 | 99 |
| 325 | 20231106 | 131000 | 10946993100 | 27700 | 27750 | 27800 | 27700 | 442 |
| 326 | 20231106 | 130900 | 10934712650 | 27750 | 27750 | 27800 | 27750 | 266 |
| 327 | 20231106 | 130800 | 10927329550 | 27750 | 27750 | 27750 | 27750 | 577 |
| 328 | 20231106 | 130700 | 10911317800 | 27750 | 27750 | 27800 | 27750 | 357 |
| 329 | 20231106 | 130600 | 10901410900 | 27750 | 27750 | 27800 | 27750 | 887 |
| 330 | 20231106 | 130500 | 10876791450 | 27750 | 27750 | 27750 | 27700 | 53 |
| 331 | 20231106 | 130400 | 10875321000 | 27750 | 27750 | 27750 | 27700 | 868 |
| 332 | 20231106 | 130300 | 10851237300 | 27700 | 27700 | 27750 | 27700 | 633 |
| 333 | 20231106 | 130200 | 10833697350 | 27750 | 27750 | 27750 | 27700 | 57 |
| 334 | 20231106 | 130100 | 10832117200 | 27700 | 27750 | 27800 | 27700 | 486 |
| 335 | 20231106 | 130000 | 10818649550 | 27750 | 27800 | 27800 | 27700 | 5215 |
| 336 | 20231106 | 125900 | 10673941150 | 27800 | 27800 | 27800 | 27750 | 206 |
| 337 | 20231106 | 125800 | 10668219600 | 27750 | 27800 | 27800 | 27750 | 592 |
| 338 | 20231106 | 125700 | 10651777850 | 27800 | 27750 | 27800 | 27750 | 418 |
| 339 | 20231106 | 125600 | 10640171200 | 27800 | 27750 | 27800 | 27700 | 483 |
| 340 | 20231106 | 125500 | 10626769150 | 27750 | 27700 | 27750 | 27700 | 786 |
| 341 | 20231106 | 125400 | 10604959950 | 27750 | 27700 | 27750 | 27700 | 265 |
| 342 | 20231106 | 125300 | 10597607200 | 27750 | 27700 | 27750 | 27700 | 565 |
| 343 | 20231106 | 125200 | 10581930550 | 27750 | 27750 | 27750 | 27700 | 530 |
| 344 | 20231106 | 125100 | 10567223900 | 27700 | 27700 | 27750 | 27700 | 246 |
| 345 | 20231106 | 125000 | 10560407800 | 27750 | 27750 | 27750 | 27700 | 1747 |
| 346 | 20231106 | 124900 | 10511934150 | 27750 | 27750 | 27750 | 27700 | 264 |
| 347 | 20231106 | 124800 | 10504611350 | 27750 | 27700 | 27750 | 27700 | 757 |
| 348 | 20231106 | 124700 | 10483639250 | 27750 | 27750 | 27750 | 27700 | 92 |
| 349 | 20231106 | 124600 | 10481086350 | 27750 | 27650 | 27750 | 27650 | 976 |
| 350 | 20231106 | 124500 | 10454048450 | 27650 | 27650 | 27700 | 27650 | 314 |
| 351 | 20231106 | 124400 | 10445354700 | 27700 | 27700 | 27700 | 27650 | 229 |
| 352 | 20231106 | 124300 | 10439012350 | 27700 | 27750 | 27750 | 27650 | 1481 |
| 353 | 20231106 | 124200 | 10397987950 | 27750 | 27750 | 27750 | 27700 | 166 |
| 354 | 20231106 | 124100 | 10393382650 | 27700 | 27750 | 27750 | 27700 | 527 |
| 355 | 20231106 | 124000 | 10378765700 | 27750 | 27750 | 27750 | 27700 | 156 |
| 356 | 20231106 | 123900 | 10374436750 | 27750 | 27700 | 27750 | 27650 | 842 |
| 357 | 20231106 | 123800 | 10351110150 | 27700 | 27700 | 27700 | 27650 | 110 |
| 358 | 20231106 | 123700 | 10348063300 | 27650 | 27700 | 27800 | 27650 | 895 |
| 359 | 20231106 | 123600 | 10323250150 | 27700 | 27650 | 27750 | 27650 | 585 |
| 360 | 20231106 | 123500 | 10307030150 | 27700 | 27700 | 27800 | 27650 | 2250 |
| 361 | 20231106 | 123400 | 10244651550 | 27700 | 27700 | 27750 | 27650 | 1837 |
| 362 | 20231106 | 123300 | 10193766000 | 27700 | 27700 | 27750 | 27650 | 1294 |
| 363 | 20231106 | 123200 | 10157895000 | 27700 | 27700 | 27700 | 27650 | 408 |
| 364 | 20231106 | 123100 | 10146593800 | 27700 | 27700 | 27700 | 27650 | 403 |
| 365 | 20231106 | 123000 | 10135434000 | 27700 | 27700 | 27700 | 27650 | 412 |
| 366 | 20231106 | 122900 | 10124024650 | 27650 | 27650 | 27650 | 27600 | 611 |
| 367 | 20231106 | 122800 | 10107130600 | 27650 | 27650 | 27700 | 27550 | 372 |
| 368 | 20231106 | 122700 | 10096855250 | 27650 | 27650 | 27700 | 27600 | 652 |
| 369 | 20231106 | 122600 | 10078827250 | 27650 | 27600 | 27650 | 27550 | 1870 |
| 370 | 20231106 | 122500 | 10027190350 | 27600 | 27600 | 27650 | 27550 | 1129 |
| 371 | 20231106 | 122400 | 9996031200 | 27600 | 27550 | 27600 | 27550 | 821 |
| 372 | 20231106 | 122300 | 9973389150 | 27600 | 27600 | 27600 | 27550 | 522 |
| 373 | 20231106 | 122200 | 9958993150 | 27550 | 27550 | 27600 | 27550 | 210 |
| 374 | 20231106 | 122100 | 9953197500 | 27550 | 27600 | 27600 | 27500 | 1099 |
| 375 | 20231106 | 122000 | 9922899150 | 27600 | 27600 | 27650 | 27550 | 706 |
| 376 | 20231106 | 121900 | 9903426100 | 27600 | 27600 | 27650 | 27600 | 297 |
| 377 | 20231106 | 121800 | 9895227150 | 27650 | 27550 | 27650 | 27500 | 3328 |
| 378 | 20231106 | 121700 | 9803496550 | 27550 | 27550 | 27550 | 27500 | 291 |
| 379 | 20231106 | 121600 | 9795481850 | 27550 | 27500 | 27550 | 27500 | 214 |
| 380 | 20231106 | 121500 | 9789587650 | 27550 | 27550 | 27550 | 27500 | 514 |
| 381 | 20231106 | 121400 | 9775431400 | 27550 | 27550 | 27550 | 27500 | 1292 |
| 382 | 20231106 | 121300 | 9739883350 | 27550 | 27550 | 27550 | 27500 | 147 |
| 383 | 20231106 | 121200 | 9735834950 | 27550 | 27550 | 27550 | 27500 | 336 |
| 384 | 20231106 | 121100 | 9726578200 | 27550 | 27550 | 27550 | 27500 | 433 |
| 385 | 20231106 | 121000 | 9714651400 | 27600 | 27500 | 27600 | 27500 | 802 |
| 386 | 20231106 | 120900 | 9692560800 | 27550 | 27550 | 27550 | 27500 | 411 |
| 387 | 20231106 | 120800 | 9681245350 | 27550 | 27550 | 27550 | 27500 | 570 |
| 388 | 20231106 | 120700 | 9665564850 | 27550 | 27550 | 27600 | 27500 | 578 |
| 389 | 20231106 | 120600 | 9649642150 | 27550 | 27650 | 27650 | 27500 | 6427 |
| 390 | 20231106 | 120500 | 9472326100 | 27650 | 27650 | 27650 | 27600 | 269 |
| 391 | 20231106 | 120400 | 9464888800 | 27650 | 27650 | 27650 | 27600 | 1065 |
| 392 | 20231106 | 120300 | 9435445950 | 27650 | 27650 | 27650 | 27600 | 172 |
| 393 | 20231106 | 120200 | 9430691050 | 27600 | 27650 | 27650 | 27600 | 182 |
| 394 | 20231106 | 120100 | 9425660650 | 27650 | 27650 | 27650 | 27600 | 1255 |
| 395 | 20231106 | 120000 | 9390969350 | 27650 | 27700 | 27700 | 27650 | 202 |
| 396 | 20231106 | 115900 | 9385382550 | 27700 | 27650 | 27700 | 27650 | 1311 |
| 397 | 20231106 | 115800 | 9349093150 | 27650 | 27700 | 27700 | 27600 | 1610 |
| 398 | 20231106 | 115700 | 9304577300 | 27700 | 27700 | 27700 | 27650 | 598 |
| 399 | 20231106 | 115600 | 9288026800 | 27700 | 27800 | 27800 | 27650 | 7101 |
| 400 | 20231106 | 115500 | 9091003600 | 27800 | 27800 | 27800 | 27650 | 1626 |
| 401 | 20231106 | 115400 | 9045893250 | 27800 | 27700 | 27800 | 27650 | 4893 |
| 402 | 20231106 | 115300 | 8910134500 | 27700 | 27700 | 27700 | 27650 | 251 |
| 403 | 20231106 | 115200 | 8903186550 | 27700 | 27600 | 27700 | 27600 | 1443 |
| 404 | 20231106 | 115100 | 8863234450 | 27650 | 27700 | 27700 | 27600 | 754 |
| 405 | 20231106 | 115000 | 8842381750 | 27650 | 27700 | 27700 | 27650 | 206 |
| 406 | 20231106 | 114900 | 8836675600 | 27700 | 27700 | 27700 | 27650 | 1364 |
| 407 | 20231106 | 114800 | 8798948950 | 27700 | 27600 | 27700 | 27600 | 4058 |
| 408 | 20231106 | 114700 | 8686783350 | 27550 | 27550 | 27600 | 27550 | 1383 |
| 409 | 20231106 | 114600 | 8648664550 | 27600 | 27600 | 27600 | 27550 | 261 |
| 410 | 20231106 | 114500 | 8641461950 | 27600 | 27600 | 27600 | 27550 | 116 |
| 411 | 20231106 | 114400 | 8638264300 | 27600 | 27600 | 27650 | 27550 | 2702 |
| 412 | 20231106 | 114300 | 8563762100 | 27550 | 27550 | 27650 | 27550 | 857 |
| 413 | 20231106 | 114200 | 8540109850 | 27600 | 27650 | 27650 | 27550 | 948 |
| 414 | 20231106 | 114100 | 8513937500 | 27650 | 27600 | 27700 | 27600 | 1178 |
| 415 | 20231106 | 114000 | 8481345200 | 27600 | 27650 | 27650 | 27550 | 1580 |
| 416 | 20231106 | 113900 | 8437727750 | 27650 | 27650 | 27650 | 27600 | 390 |
| 417 | 20231106 | 113800 | 8426955000 | 27650 | 27650 | 27650 | 27600 | 1218 |
| 418 | 20231106 | 113700 | 8393285400 | 27650 | 27600 | 27650 | 27600 | 1113 |
| 419 | 20231106 | 113600 | 8362564500 | 27650 | 27650 | 27650 | 27600 | 963 |
| 420 | 20231106 | 113500 | 8335977050 | 27600 | 27600 | 27650 | 27600 | 850 |
| 421 | 20231106 | 113400 | 8312513400 | 27650 | 27700 | 27700 | 27600 | 2098 |
| 422 | 20231106 | 113300 | 8254490150 | 27650 | 27700 | 27700 | 27650 | 1792 |
| 423 | 20231106 | 113200 | 8204934700 | 27650 | 27600 | 27700 | 27600 | 940 |
| 424 | 20231106 | 113100 | 8178941500 | 27600 | 27650 | 27650 | 27600 | 431 |
| 425 | 20231106 | 113000 | 8167029700 | 27650 | 27650 | 27700 | 27600 | 737 |
| 426 | 20231106 | 112900 | 8146650150 | 27650 | 27650 | 27700 | 27600 | 3735 |
| 427 | 20231106 | 112800 | 8043344250 | 27600 | 27650 | 27650 | 27600 | 1386 |
| 428 | 20231106 | 112700 | 8005030900 | 27650 | 27600 | 27650 | 27550 | 1812 |
| 429 | 20231106 | 112600 | 7955025150 | 27600 | 27600 | 27600 | 27600 | 325 |
| 430 | 20231106 | 112500 | 7946055150 | 27550 | 27600 | 27600 | 27550 | 500 |
| 431 | 20231106 | 112400 | 7932256150 | 27550 | 27600 | 27600 | 27550 | 896 |
| 432 | 20231106 | 112300 | 7907532500 | 27600 | 27600 | 27600 | 27550 | 1390 |
| 433 | 20231106 | 112200 | 7869218500 | 27600 | 27600 | 27600 | 27550 | 848 |
| 434 | 20231106 | 112100 | 7845837200 | 27600 | 27600 | 27600 | 27550 | 716 |
| 435 | 20231106 | 112000 | 7826079400 | 27600 | 27600 | 27600 | 27550 | 126 |
| 436 | 20231106 | 111900 | 7822604600 | 27600 | 27650 | 27650 | 27550 | 1302 |
| 437 | 20231106 | 111800 | 7786664850 | 27650 | 27650 | 27650 | 27600 | 280 |
| 438 | 20231106 | 111700 | 7778925600 | 27600 | 27650 | 27650 | 27600 | 136 |
| 439 | 20231106 | 111600 | 7775168700 | 27650 | 27500 | 27650 | 27450 | 7582 |
| 440 | 20231106 | 111500 | 7566244250 | 27500 | 27550 | 27550 | 27450 | 1333 |
| 441 | 20231106 | 111400 | 7529583950 | 27500 | 27500 | 27550 | 27500 | 592 |
| 442 | 20231106 | 111300 | 7513300300 | 27550 | 27550 | 27550 | 27500 | 513 |
| 443 | 20231106 | 111200 | 7499170100 | 27500 | 27600 | 27600 | 27500 | 1438 |
| 444 | 20231106 | 111100 | 7459549400 | 27600 | 27600 | 27600 | 27550 | 327 |
| 445 | 20231106 | 111000 | 7450530050 | 27600 | 27600 | 27600 | 27550 | 283 |
| 446 | 20231106 | 110900 | 7442723800 | 27600 | 27600 | 27600 | 27550 | 659 |
| 447 | 20231106 | 110800 | 7424542350 | 27600 | 27650 | 27650 | 27550 | 1470 |
| 448 | 20231106 | 110700 | 7383944800 | 27650 | 27650 | 27650 | 27550 | 1553 |
| 449 | 20231106 | 110600 | 7341062750 | 27650 | 27700 | 27700 | 27600 | 2600 |
| 450 | 20231106 | 110500 | 7269106400 | 27750 | 27750 | 27750 | 27700 | 1337 |
| 451 | 20231106 | 110400 | 7232024350 | 27700 | 27650 | 27750 | 27600 | 8610 |
| 452 | 20231106 | 110300 | 6993494800 | 27650 | 27550 | 27650 | 27500 | 5962 |
| 453 | 20231106 | 110200 | 6829080300 | 27550 | 27500 | 27550 | 27500 | 389 |
| 454 | 20231106 | 110100 | 6818366200 | 27550 | 27500 | 27550 | 27500 | 831 |
| 455 | 20231106 | 110000 | 6795493350 | 27500 | 27450 | 27500 | 27450 | 5490 |
| 456 | 20231106 | 105900 | 6644565300 | 27500 | 27500 | 27500 | 27450 | 150 |
| 457 | 20231106 | 105800 | 6640445100 | 27500 | 27450 | 27500 | 27400 | 388 |
| 458 | 20231106 | 105700 | 6629791600 | 27450 | 27400 | 27500 | 27400 | 3050 |
| 459 | 20231106 | 105600 | 6546068900 | 27400 | 27450 | 27450 | 27400 | 976 |
| 460 | 20231106 | 105500 | 6519322300 | 27450 | 27450 | 27450 | 27400 | 1721 |
| 461 | 20231106 | 105400 | 6472152050 | 27450 | 27450 | 27450 | 27400 | 112 |
| 462 | 20231106 | 105300 | 6469080200 | 27450 | 27450 | 27450 | 27400 | 175 |
| 463 | 20231106 | 105200 | 6464278150 | 27450 | 27500 | 27500 | 27450 | 320 |
| 464 | 20231106 | 105100 | 6455491650 | 27500 | 27450 | 27500 | 27450 | 1543 |
| 465 | 20231106 | 105000 | 6413126550 | 27500 | 27500 | 27500 | 27450 | 120 |
| 466 | 20231106 | 104900 | 6409828400 | 27500 | 27450 | 27500 | 27400 | 1057 |
| 467 | 20231106 | 104800 | 6380807300 | 27400 | 27400 | 27450 | 27400 | 903 |
| 468 | 20231106 | 104700 | 6356032400 | 27400 | 27500 | 27500 | 27400 | 541 |
| 469 | 20231106 | 104600 | 6341180950 | 27450 | 27450 | 27500 | 27450 | 511 |
| 470 | 20231106 | 104500 | 6327151350 | 27450 | 27500 | 27500 | 27400 | 1066 |
| 471 | 20231106 | 104400 | 6297890350 | 27500 | 27500 | 27500 | 27400 | 652 |
| 472 | 20231106 | 104300 | 6279993700 | 27500 | 27500 | 27550 | 27450 | 1707 |
| 473 | 20231106 | 104200 | 6233054350 | 27550 | 27500 | 27550 | 27450 | 3449 |
| 474 | 20231106 | 104100 | 6138210800 | 27500 | 27500 | 27500 | 27450 | 659 |
| 475 | 20231106 | 104000 | 6120096400 | 27450 | 27450 | 27500 | 27450 | 1429 |
| 476 | 20231106 | 103900 | 6080844750 | 27450 | 27500 | 27500 | 27450 | 388 |
| 477 | 20231106 | 103800 | 6070181250 | 27500 | 27450 | 27500 | 27450 | 1416 |
| 478 | 20231106 | 103700 | 6031274600 | 27450 | 27450 | 27450 | 27400 | 2211 |
| 479 | 20231106 | 103600 | 5970621300 | 27450 | 27450 | 27450 | 27400 | 463 |
| 480 | 20231106 | 103500 | 5957915900 | 27450 | 27400 | 27450 | 27400 | 268 |
| 481 | 20231106 | 103400 | 5950562600 | 27400 | 27350 | 27400 | 27350 | 1136 |
| 482 | 20231106 | 103300 | 5919455150 | 27350 | 27300 | 27400 | 27300 | 767 |
| 483 | 20231106 | 103200 | 5898472800 | 27350 | 27400 | 27450 | 27300 | 671 |
| 484 | 20231106 | 103100 | 5880091100 | 27400 | 27350 | 27400 | 27300 | 4027 |
| 485 | 20231106 | 103000 | 5770001950 | 27300 | 27400 | 27400 | 27300 | 3165 |
| 486 | 20231106 | 102900 | 5683500550 | 27400 | 27400 | 27400 | 27400 | 209 |
| 487 | 20231106 | 102800 | 5677773950 | 27400 | 27400 | 27400 | 27350 | 627 |
| 488 | 20231106 | 102700 | 5660601300 | 27350 | 27350 | 27400 | 27350 | 169 |
| 489 | 20231106 | 102600 | 5655974700 | 27350 | 27350 | 27400 | 27350 | 1236 |
| 490 | 20231106 | 102500 | 5622168900 | 27350 | 27400 | 27400 | 27300 | 324 |
| 491 | 20231106 | 102400 | 5613308100 | 27350 | 27400 | 27450 | 27300 | 6398 |
| 492 | 20231106 | 102300 | 5438469450 | 27400 | 27500 | 27500 | 27400 | 2885 |
| 493 | 20231106 | 102200 | 5359279200 | 27450 | 27550 | 27550 | 27450 | 1815 |
| 494 | 20231106 | 102100 | 5309358500 | 27600 | 27550 | 27650 | 27500 | 3919 |
| 495 | 20231106 | 102000 | 5201226450 | 27550 | 27500 | 27600 | 27450 | 3098 |
| 496 | 20231106 | 101900 | 5115919300 | 27500 | 27500 | 27550 | 27450 | 2144 |
| 497 | 20231106 | 101800 | 5056952000 | 27500 | 27450 | 27550 | 27450 | 2990 |
| 498 | 20231106 | 101700 | 4974759250 | 27500 | 27500 | 27550 | 27500 | 1321 |
| 499 | 20231106 | 101600 | 4938428250 | 27500 | 27500 | 27500 | 27450 | 853 |
| 500 | 20231106 | 101500 | 4914984150 | 27500 | 27500 | 27550 | 27450 | 2173 |
| 501 | 20231106 | 101400 | 4855225150 | 27550 | 27500 | 27550 | 27450 | 2923 |
| 502 | 20231106 | 101300 | 4774839350 | 27500 | 27450 | 27500 | 27450 | 5270 |
| 503 | 20231106 | 101200 | 4630015500 | 27450 | 27400 | 27500 | 27400 | 12424 |
| 504 | 20231106 | 101100 | 4288709550 | 27400 | 27350 | 27400 | 27300 | 6991 |
| 505 | 20231106 | 101000 | 4097279250 | 27350 | 27350 | 27400 | 27350 | 854 |
| 506 | 20231106 | 100900 | 4073918650 | 27400 | 27300 | 27400 | 27300 | 5202 |
| 507 | 20231106 | 100800 | 3931671100 | 27300 | 27300 | 27350 | 27250 | 4370 |
| 508 | 20231106 | 100700 | 3812373900 | 27300 | 27250 | 27300 | 27250 | 2049 |
| 509 | 20231106 | 100600 | 3756537700 | 27250 | 27200 | 27300 | 27200 | 6669 |
| 510 | 20231106 | 100500 | 3574803150 | 27200 | 27200 | 27250 | 27200 | 81 |
| 511 | 20231106 | 100400 | 3572597250 | 27200 | 27150 | 27300 | 27150 | 5516 |
| 512 | 20231106 | 100300 | 3422439350 | 27150 | 27150 | 27200 | 27150 | 2347 |
| 513 | 20231106 | 100200 | 3358718050 | 27150 | 27200 | 27200 | 27150 | 174 |
| 514 | 20231106 | 100100 | 3353988750 | 27150 | 27100 | 27200 | 27100 | 1265 |
| 515 | 20231106 | 100000 | 3319644750 | 27150 | 27100 | 27150 | 27100 | 394 |
| 516 | 20231106 | 095900 | 3308967300 | 27100 | 27100 | 27150 | 27100 | 215 |
| 517 | 20231106 | 095800 | 3303139800 | 27100 | 27150 | 27150 | 27100 | 835 |
| 518 | 20231106 | 095700 | 3280498750 | 27150 | 27150 | 27200 | 27150 | 331 |
| 519 | 20231106 | 095600 | 3271502100 | 27150 | 27150 | 27150 | 27150 | 591 |
| 520 | 20231106 | 095500 | 3255456450 | 27150 | 27150 | 27200 | 27100 | 781 |
| 521 | 20231106 | 095400 | 3234251800 | 27150 | 27150 | 27200 | 27150 | 4492 |
| 522 | 20231106 | 095300 | 3112237700 | 27100 | 27100 | 27150 | 27100 | 1466 |
| 523 | 20231106 | 095200 | 3072499150 | 27100 | 27100 | 27100 | 27050 | 1067 |
| 524 | 20231106 | 095100 | 3043583750 | 27100 | 27100 | 27150 | 27050 | 2230 |
| 525 | 20231106 | 095000 | 2983206350 | 27150 | 27100 | 27150 | 27050 | 151 |
| 526 | 20231106 | 094900 | 2979114850 | 27100 | 27100 | 27100 | 27050 | 300 |
| 527 | 20231106 | 094800 | 2970987700 | 27100 | 27050 | 27100 | 27050 | 1757 |
| 528 | 20231106 | 094700 | 2923375050 | 27050 | 27050 | 27100 | 27050 | 255 |
| 529 | 20231106 | 094600 | 2916472300 | 27050 | 27100 | 27100 | 27050 | 798 |
| 530 | 20231106 | 094500 | 2894854400 | 27150 | 27100 | 27150 | 27100 | 2604 |
| 531 | 20231106 | 094400 | 2824251150 | 27100 | 27100 | 27100 | 27050 | 96 |
| 532 | 20231106 | 094300 | 2821652300 | 27050 | 27000 | 27050 | 26950 | 1447 |
| 533 | 20231106 | 094200 | 2782540000 | 27000 | 27000 | 27000 | 26950 | 150 |
| 534 | 20231106 | 094100 | 2778490700 | 27000 | 27000 | 27000 | 26950 | 829 |
| 535 | 20231106 | 094000 | 2756144900 | 27000 | 26950 | 27000 | 26950 | 3234 |
| 536 | 20231106 | 093900 | 2668827400 | 26950 | 26950 | 26950 | 26950 | 82 |
| 537 | 20231106 | 093800 | 2666617500 | 26950 | 26850 | 26950 | 26850 | 228 |
| 538 | 20231106 | 093700 | 2660478050 | 26900 | 26850 | 26950 | 26850 | 1185 |
| 539 | 20231106 | 093600 | 2628603250 | 26850 | 27000 | 27000 | 26850 | 1256 |
| 540 | 20231106 | 093500 | 2594768050 | 27000 | 27050 | 27100 | 27000 | 2497 |
| 541 | 20231106 | 093400 | 2527233950 | 27050 | 27100 | 27100 | 27050 | 329 |
| 542 | 20231106 | 093300 | 2518333600 | 27050 | 27050 | 27100 | 27050 | 1601 |
| 543 | 20231106 | 093200 | 2474969250 | 27050 | 27000 | 27050 | 27000 | 2379 |
| 544 | 20231106 | 093100 | 2410679700 | 27000 | 26950 | 27000 | 26950 | 1506 |
| 545 | 20231106 | 093000 | 2370037000 | 26950 | 26900 | 27000 | 26900 | 1537 |
| 546 | 20231106 | 092900 | 2328592550 | 26900 | 26900 | 26950 | 26900 | 844 |
| 547 | 20231106 | 092800 | 2305873000 | 26900 | 26800 | 26900 | 26800 | 3118 |
| 548 | 20231106 | 092700 | 2222075200 | 26850 | 26800 | 26850 | 26800 | 286 |
| 549 | 20231106 | 092600 | 2214408150 | 26800 | 26800 | 26850 | 26800 | 881 |
| 550 | 20231106 | 092500 | 2190796650 | 26750 | 26750 | 26800 | 26750 | 1922 |
| 551 | 20231106 | 092400 | 2139318500 | 26750 | 26800 | 26800 | 26750 | 1834 |
| 552 | 20231106 | 092300 | 2090198200 | 26750 | 26750 | 26750 | 26700 | 2105 |
| 553 | 20231106 | 092200 | 2033924050 | 26750 | 26800 | 26850 | 26750 | 1722 |
| 554 | 20231106 | 092100 | 1987815850 | 26800 | 26750 | 26850 | 26750 | 930 |
| 555 | 20231106 | 092000 | 1962879450 | 26750 | 26800 | 26800 | 26700 | 336 |
| 556 | 20231106 | 091900 | 1953901350 | 26800 | 26800 | 26850 | 26650 | 2405 |
| 557 | 20231106 | 091800 | 1889581200 | 26800 | 26850 | 26900 | 26800 | 627 |
| 558 | 20231106 | 091700 | 1872763550 | 26900 | 26850 | 26900 | 26800 | 1668 |
| 559 | 20231106 | 091600 | 1828004650 | 26850 | 26850 | 26850 | 26850 | 662 |
| 560 | 20231106 | 091500 | 1810229950 | 26850 | 26950 | 26950 | 26850 | 951 |
| 561 | 20231106 | 091400 | 1784686500 | 26900 | 26850 | 26950 | 26800 | 1042 |
| 562 | 20231106 | 091300 | 1756707900 | 26850 | 26850 | 26850 | 26800 | 1228 |
| 563 | 20231106 | 091200 | 1723763950 | 26850 | 26950 | 26950 | 26800 | 402 |
| 564 | 20231106 | 091100 | 1712967200 | 26900 | 27050 | 27050 | 26850 | 6569 |
| 565 | 20231106 | 091000 | 1535749800 | 27050 | 27200 | 27200 | 27050 | 2017 |
| 566 | 20231106 | 090900 | 1481090550 | 27150 | 27050 | 27200 | 27050 | 828 |
| 567 | 20231106 | 090800 | 1458605850 | 27000 | 27000 | 27150 | 27000 | 2562 |
| 568 | 20231106 | 090700 | 1389298850 | 27050 | 27100 | 27200 | 27050 | 1129 |
| 569 | 20231106 | 090600 | 1358733600 | 27100 | 27250 | 27250 | 27100 | 2841 |
| 570 | 20231106 | 090500 | 1281564050 | 27250 | 27200 | 27400 | 27200 | 3197 |
| 571 | 20231106 | 090400 | 1194319850 | 27200 | 27200 | 27300 | 27150 | 2878 |
| 572 | 20231106 | 090300 | 1115977600 | 27200 | 27150 | 27250 | 27100 | 13756 |
| 573 | 20231106 | 090200 | 741933800 | 27150 | 27150 | 27200 | 27000 | 4193 |
| 574 | 20231106 | 090100 | 628171800 | 27150 | 26950 | 27200 | 26900 | 3860 |
| 575 | 20231106 | 090000 | 523625600 | 26950 | 26950 | 27050 | 26800 | 19380 |