34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 23722 |
| 3 | 20231106 | 192700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20231106 | 192600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20231106 | 192500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20231106 | 192400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20231106 | 192300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20231106 | 192200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20231106 | 192100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20231106 | 192000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20231106 | 191900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20231106 | 191800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20231106 | 191700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20231106 | 191600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20231106 | 191500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20231106 | 191400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20231106 | 191300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20231106 | 191200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20231106 | 191100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20231106 | 191000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20231106 | 190900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20231106 | 190800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20231106 | 190700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20231106 | 190600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20231106 | 190500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20231106 | 190400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20231106 | 190300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20231106 | 190200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20231106 | 190100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20231106 | 190000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20231106 | 185900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20231106 | 185800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 23722 |
| 33 | 20231106 | 185700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20231106 | 185600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20231106 | 185500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20231106 | 185400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20231106 | 185300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20231106 | 185200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20231106 | 185100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20231106 | 185000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20231106 | 184900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20231106 | 184800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20231106 | 184700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20231106 | 184600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20231106 | 184500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20231106 | 184400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20231106 | 184300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20231106 | 184200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20231106 | 184100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20231106 | 184000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20231106 | 183900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20231106 | 183800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20231106 | 183700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20231106 | 183600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20231106 | 183500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20231106 | 183400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20231106 | 183300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20231106 | 183200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20231106 | 183100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20231106 | 183000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20231106 | 182900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20231106 | 182800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 23722 |
| 63 | 20231106 | 182700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20231106 | 182600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20231106 | 182500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20231106 | 182400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20231106 | 182300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20231106 | 182200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20231106 | 182100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20231106 | 182000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20231106 | 181900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20231106 | 181800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20231106 | 181700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20231106 | 181600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20231106 | 181500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20231106 | 181400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20231106 | 181300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20231106 | 181200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20231106 | 181100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20231106 | 181000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20231106 | 180900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20231106 | 180800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20231106 | 180700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20231106 | 180600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20231106 | 180500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20231106 | 180400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20231106 | 180300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20231106 | 180200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20231106 | 180100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20231106 | 180000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20231106 | 175900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20231106 | 175800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 23722 |
| 93 | 20231106 | 175700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20231106 | 175600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20231106 | 175500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20231106 | 175400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20231106 | 175300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20231106 | 175200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20231106 | 175100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20231106 | 175000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20231106 | 174900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20231106 | 174800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20231106 | 174700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20231106 | 174600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20231106 | 174500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20231106 | 174400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20231106 | 174300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20231106 | 174200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20231106 | 174100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20231106 | 174000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20231106 | 173900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20231106 | 173800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20231106 | 173700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20231106 | 173600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20231106 | 173500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20231106 | 173400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20231106 | 173300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20231106 | 173200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20231106 | 173100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20231106 | 173000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20231106 | 172900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20231106 | 172800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 23722 |
| 123 | 20231106 | 172700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20231106 | 172600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20231106 | 172500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20231106 | 172400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20231106 | 172300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20231106 | 172200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20231106 | 172100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20231106 | 172000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20231106 | 171900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20231106 | 171800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20231106 | 171700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20231106 | 171600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20231106 | 171500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20231106 | 171400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20231106 | 171300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20231106 | 171200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20231106 | 171100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20231106 | 171000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20231106 | 170900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20231106 | 170800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20231106 | 170700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20231106 | 170600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20231106 | 170500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20231106 | 170400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20231106 | 170300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20231106 | 170200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20231106 | 170100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20231106 | 170000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20231106 | 165900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20231106 | 165800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 23722 |
| 153 | 20231106 | 165700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20231106 | 165600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20231106 | 165500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20231106 | 165400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20231106 | 165300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20231106 | 165200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20231106 | 165100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20231106 | 165000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20231106 | 164900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20231106 | 164800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20231106 | 164700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20231106 | 164600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20231106 | 164500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20231106 | 164400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20231106 | 164300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20231106 | 164200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20231106 | 164100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20231106 | 164000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20231106 | 163900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20231106 | 163800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20231106 | 163700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20231106 | 163600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20231106 | 163500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20231106 | 163400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20231106 | 163300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20231106 | 163200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20231106 | 163100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20231106 | 163000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20231106 | 162900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20231106 | 162800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 23722 |
| 183 | 20231106 | 162700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20231106 | 162600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20231106 | 162500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20231106 | 162400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20231106 | 162300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20231106 | 162200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20231106 | 162100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20231106 | 162000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20231106 | 161900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20231106 | 161800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20231106 | 161700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20231106 | 161600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20231106 | 161500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20231106 | 161400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20231106 | 161300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20231106 | 161200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20231106 | 161100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20231106 | 161000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20231106 | 160900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20231106 | 160800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20231106 | 160700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20231106 | 160600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20231106 | 160500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20231106 | 160400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20231106 | 160300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20231106 | 160200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20231106 | 160100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20231106 | 160000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20231106 | 155900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20231106 | 155800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 23722 |
| 213 | 20231106 | 155700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20231106 | 155600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20231106 | 155500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20231106 | 155400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20231106 | 155300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20231106 | 155200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20231106 | 155100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20231106 | 155000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20231106 | 154900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20231106 | 154800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20231106 | 154700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20231106 | 154600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20231106 | 154500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20231106 | 154400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20231106 | 154300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20231106 | 154200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20231106 | 154100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20231106 | 154000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20231106 | 153900 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20231106 | 153800 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20231106 | 153700 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 234 | 20231106 | 153600 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20231106 | 153500 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20231106 | 153400 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20231106 | 153300 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20231106 | 153200 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20231106 | 153100 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20231106 | 153000 | 98249682800 | 35200 | 35200 | 35200 | 35200 | 23722 |
| 241 | 20231106 | 152900 | 97414668400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20231106 | 152800 | 97414668400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 243 | 20231106 | 152700 | 97414668400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20231106 | 152600 | 97414668400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20231106 | 152500 | 97414668400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20231106 | 152400 | 97414668400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20231106 | 152300 | 97414668400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20231106 | 152200 | 97414668400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20231106 | 152100 | 97414668400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 250 | 20231106 | 152000 | 97414668400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 251 | 20231106 | 151900 | 97414668400 | 34950 | 34800 | 34950 | 34800 | 4848 |
| 252 | 20231106 | 151800 | 97245418000 | 34900 | 34750 | 34950 | 34750 | 8416 |
| 253 | 20231106 | 151700 | 96952104450 | 34800 | 34800 | 34850 | 34750 | 3928 |
| 254 | 20231106 | 151600 | 96815413400 | 34800 | 34800 | 34850 | 34650 | 3402 |
| 255 | 20231106 | 151500 | 96697135800 | 34800 | 34850 | 34900 | 34800 | 2755 |
| 256 | 20231106 | 151400 | 96601204050 | 34900 | 34900 | 34950 | 34900 | 3055 |
| 257 | 20231106 | 151300 | 96494504450 | 34900 | 34900 | 34950 | 34800 | 4086 |
| 258 | 20231106 | 151200 | 96351798100 | 34900 | 35000 | 35050 | 34800 | 11800 |
| 259 | 20231106 | 151100 | 95939061900 | 35000 | 34850 | 35000 | 34800 | 12617 |
| 260 | 20231106 | 151000 | 95498126000 | 34850 | 34750 | 34850 | 34600 | 4891 |
| 261 | 20231106 | 150900 | 95328186950 | 34750 | 34600 | 34750 | 34500 | 4192 |
| 262 | 20231106 | 150800 | 95182912200 | 34600 | 34450 | 34600 | 34400 | 10959 |
| 263 | 20231106 | 150700 | 94804949200 | 34400 | 34400 | 34450 | 34350 | 3190 |
| 264 | 20231106 | 150600 | 94695213100 | 34450 | 34450 | 34500 | 34400 | 579 |
| 265 | 20231106 | 150500 | 94675268650 | 34450 | 34450 | 34500 | 34400 | 1110 |
| 266 | 20231106 | 150400 | 94637032300 | 34450 | 34400 | 34450 | 34350 | 1048 |
| 267 | 20231106 | 150300 | 94600981950 | 34400 | 34550 | 34550 | 34350 | 4707 |
| 268 | 20231106 | 150200 | 94438850700 | 34550 | 34550 | 34600 | 34500 | 1547 |
| 269 | 20231106 | 150100 | 94385440500 | 34500 | 34600 | 34600 | 34500 | 1861 |
| 270 | 20231106 | 150000 | 94321184050 | 34600 | 34600 | 34600 | 34550 | 739 |
| 271 | 20231106 | 145900 | 94295621650 | 34600 | 34600 | 34650 | 34550 | 1061 |
| 272 | 20231106 | 145800 | 94258910600 | 34650 | 34700 | 34750 | 34600 | 2161 |
| 273 | 20231106 | 145700 | 94184035850 | 34700 | 34750 | 34750 | 34650 | 2226 |
| 274 | 20231106 | 145600 | 94106813550 | 34750 | 34650 | 34750 | 34650 | 2628 |
| 275 | 20231106 | 145500 | 94015582800 | 34700 | 34850 | 34900 | 34650 | 5007 |
| 276 | 20231106 | 145400 | 93841590550 | 34800 | 34750 | 34950 | 34750 | 10202 |
| 277 | 20231106 | 145300 | 93486167750 | 34750 | 34500 | 34750 | 34400 | 13126 |
| 278 | 20231106 | 145200 | 93031869700 | 34450 | 34400 | 34450 | 34350 | 3426 |
| 279 | 20231106 | 145100 | 92913944650 | 34400 | 34400 | 34400 | 34350 | 748 |
| 280 | 20231106 | 145000 | 92888215250 | 34350 | 34350 | 34400 | 34350 | 2027 |
| 281 | 20231106 | 144900 | 92818577950 | 34350 | 34400 | 34400 | 34350 | 1558 |
| 282 | 20231106 | 144800 | 92764986750 | 34400 | 34400 | 34450 | 34350 | 1736 |
| 283 | 20231106 | 144700 | 92705290200 | 34400 | 34400 | 34400 | 34300 | 2113 |
| 284 | 20231106 | 144600 | 92632693850 | 34400 | 34400 | 34450 | 34350 | 1244 |
| 285 | 20231106 | 144500 | 92589896750 | 34400 | 34400 | 34450 | 34300 | 2997 |
| 286 | 20231106 | 144400 | 92486868750 | 34400 | 34450 | 34450 | 34400 | 1223 |
| 287 | 20231106 | 144300 | 92444779100 | 34450 | 34400 | 34450 | 34400 | 1667 |
| 288 | 20231106 | 144200 | 92387392350 | 34400 | 34500 | 34550 | 34400 | 3383 |
| 289 | 20231106 | 144100 | 92270760700 | 34550 | 34450 | 34550 | 34400 | 4800 |
| 290 | 20231106 | 144000 | 92105265350 | 34400 | 34300 | 34450 | 34300 | 4526 |
| 291 | 20231106 | 143900 | 91949677400 | 34350 | 34150 | 34350 | 34150 | 9703 |
| 292 | 20231106 | 143800 | 91617440150 | 34150 | 34100 | 34200 | 34100 | 546 |
| 293 | 20231106 | 143700 | 91598803250 | 34100 | 34150 | 34200 | 34100 | 1182 |
| 294 | 20231106 | 143600 | 91558447150 | 34150 | 34150 | 34150 | 34100 | 1642 |
| 295 | 20231106 | 143500 | 91502377350 | 34100 | 34150 | 34150 | 34100 | 935 |
| 296 | 20231106 | 143400 | 91470478700 | 34150 | 34100 | 34150 | 34100 | 826 |
| 297 | 20231106 | 143300 | 91442277700 | 34100 | 34150 | 34150 | 34100 | 524 |
| 298 | 20231106 | 143200 | 91424401350 | 34150 | 34200 | 34200 | 34100 | 589 |
| 299 | 20231106 | 143100 | 91404287350 | 34150 | 34150 | 34200 | 34100 | 1120 |
| 300 | 20231106 | 143000 | 91366039750 | 34150 | 34100 | 34150 | 34100 | 702 |
| 301 | 20231106 | 142900 | 91342067250 | 34150 | 34150 | 34150 | 34100 | 1641 |
| 302 | 20231106 | 142800 | 91286078800 | 34100 | 34050 | 34100 | 34050 | 2082 |
| 303 | 20231106 | 142700 | 91215110150 | 34050 | 33950 | 34100 | 33950 | 1532 |
| 304 | 20231106 | 142600 | 91163016550 | 33950 | 33950 | 33950 | 33900 | 1824 |
| 305 | 20231106 | 142500 | 91101115000 | 33900 | 33900 | 33900 | 33850 | 1788 |
| 306 | 20231106 | 142400 | 91040504850 | 33900 | 33850 | 33900 | 33850 | 483 |
| 307 | 20231106 | 142300 | 91024155200 | 33900 | 33750 | 33900 | 33750 | 1368 |
| 308 | 20231106 | 142200 | 90977916750 | 33850 | 33750 | 33850 | 33700 | 806 |
| 309 | 20231106 | 142100 | 90950701950 | 33800 | 33850 | 33850 | 33750 | 1401 |
| 310 | 20231106 | 142000 | 90903395700 | 33850 | 33900 | 33900 | 33750 | 830 |
| 311 | 20231106 | 141900 | 90875366050 | 33800 | 33850 | 33900 | 33800 | 467 |
| 312 | 20231106 | 141800 | 90859559450 | 33900 | 33800 | 33900 | 33800 | 1693 |
| 313 | 20231106 | 141700 | 90802250850 | 33650 | 33900 | 33900 | 33650 | 5251 |
| 314 | 20231106 | 141600 | 90624948600 | 33900 | 33900 | 33900 | 33800 | 1084 |
| 315 | 20231106 | 141500 | 90588245500 | 33850 | 33800 | 33900 | 33800 | 837 |
| 316 | 20231106 | 141400 | 90559923000 | 33800 | 33900 | 33900 | 33800 | 995 |
| 317 | 20231106 | 141300 | 90526213500 | 33850 | 33950 | 33950 | 33850 | 251 |
| 318 | 20231106 | 141200 | 90517708250 | 33950 | 33850 | 33950 | 33800 | 574 |
| 319 | 20231106 | 141100 | 90498263700 | 33850 | 33950 | 33950 | 33850 | 1883 |
| 320 | 20231106 | 141000 | 90434475650 | 33950 | 33950 | 33950 | 33900 | 1802 |
| 321 | 20231106 | 140900 | 90373367650 | 33950 | 34050 | 34100 | 33950 | 3831 |
| 322 | 20231106 | 140800 | 90243099750 | 34050 | 34150 | 34150 | 34050 | 997 |
| 323 | 20231106 | 140700 | 90209111500 | 34150 | 34200 | 34200 | 34050 | 2288 |
| 324 | 20231106 | 140600 | 90131028650 | 34200 | 34200 | 34200 | 34150 | 1755 |
| 325 | 20231106 | 140500 | 90071025600 | 34200 | 34250 | 34250 | 34200 | 1453 |
| 326 | 20231106 | 140400 | 90021272850 | 34250 | 34250 | 34250 | 34200 | 784 |
| 327 | 20231106 | 140300 | 89994446050 | 34200 | 34200 | 34250 | 34200 | 251 |
| 328 | 20231106 | 140200 | 89985855650 | 34200 | 34250 | 34300 | 34200 | 579 |
| 329 | 20231106 | 140100 | 89966046000 | 34250 | 34250 | 34300 | 34200 | 1425 |
| 330 | 20231106 | 140000 | 89917241000 | 34250 | 34200 | 34250 | 34200 | 1317 |
| 331 | 20231106 | 135900 | 89872171000 | 34250 | 34200 | 34250 | 34200 | 680 |
| 332 | 20231106 | 135800 | 89848912750 | 34200 | 34100 | 34200 | 34100 | 2467 |
| 333 | 20231106 | 135700 | 89764632450 | 34150 | 34150 | 34150 | 34100 | 812 |
| 334 | 20231106 | 135600 | 89736921700 | 34150 | 34200 | 34250 | 34150 | 3824 |
| 335 | 20231106 | 135500 | 89606100900 | 34200 | 34150 | 34250 | 34150 | 1407 |
| 336 | 20231106 | 135400 | 89557939850 | 34250 | 34100 | 34250 | 34050 | 2133 |
| 337 | 20231106 | 135300 | 89485049150 | 34100 | 34100 | 34100 | 34050 | 513 |
| 338 | 20231106 | 135200 | 89467571150 | 34000 | 34100 | 34150 | 34000 | 1709 |
| 339 | 20231106 | 135100 | 89409337900 | 34100 | 34050 | 34100 | 33950 | 1004 |
| 340 | 20231106 | 135000 | 89375127750 | 34000 | 33850 | 34000 | 33850 | 2333 |
| 341 | 20231106 | 134900 | 89295937950 | 33850 | 34000 | 34000 | 33850 | 2772 |
| 342 | 20231106 | 134800 | 89201911300 | 34000 | 34050 | 34100 | 34000 | 1169 |
| 343 | 20231106 | 134700 | 89162115200 | 34050 | 34150 | 34150 | 34000 | 1467 |
| 344 | 20231106 | 134600 | 89112155300 | 34150 | 34100 | 34250 | 34100 | 5770 |
| 345 | 20231106 | 134500 | 88915038850 | 34150 | 33950 | 34200 | 33950 | 12875 |
| 346 | 20231106 | 134400 | 88476129850 | 33950 | 33950 | 33950 | 33900 | 2993 |
| 347 | 20231106 | 134300 | 88374518000 | 33950 | 33900 | 33950 | 33850 | 1722 |
| 348 | 20231106 | 134200 | 88316174450 | 33900 | 33800 | 33900 | 33800 | 2009 |
| 349 | 20231106 | 134100 | 88248118100 | 33850 | 33800 | 33850 | 33750 | 1017 |
| 350 | 20231106 | 134000 | 88213757500 | 33800 | 33650 | 33800 | 33650 | 2274 |
| 351 | 20231106 | 133900 | 88137084500 | 33650 | 33700 | 33750 | 33650 | 1761 |
| 352 | 20231106 | 133800 | 88077801750 | 33700 | 33700 | 33750 | 33650 | 1013 |
| 353 | 20231106 | 133700 | 88043668550 | 33700 | 33700 | 33700 | 33600 | 1146 |
| 354 | 20231106 | 133600 | 88005125900 | 33700 | 33700 | 33700 | 33600 | 1477 |
| 355 | 20231106 | 133500 | 87955464000 | 33700 | 33700 | 33750 | 33650 | 1743 |
| 356 | 20231106 | 133400 | 87896776350 | 33700 | 33700 | 33700 | 33650 | 724 |
| 357 | 20231106 | 133300 | 87872397600 | 33700 | 33700 | 33700 | 33650 | 835 |
| 358 | 20231106 | 133200 | 87844268750 | 33700 | 33650 | 33700 | 33600 | 1569 |
| 359 | 20231106 | 133100 | 87791413250 | 33600 | 33550 | 33650 | 33550 | 2770 |
| 360 | 20231106 | 133000 | 87698395050 | 33550 | 33550 | 33600 | 33500 | 429 |
| 361 | 20231106 | 132900 | 87684008350 | 33550 | 33550 | 33600 | 33500 | 359 |
| 362 | 20231106 | 132800 | 87671972450 | 33550 | 33500 | 33600 | 33500 | 784 |
| 363 | 20231106 | 132700 | 87645677050 | 33550 | 33400 | 33550 | 33400 | 2100 |
| 364 | 20231106 | 132600 | 87575428650 | 33450 | 33450 | 33450 | 33400 | 2552 |
| 365 | 20231106 | 132500 | 87490181400 | 33450 | 33550 | 33550 | 33450 | 2327 |
| 366 | 20231106 | 132400 | 87412263750 | 33600 | 33550 | 33600 | 33550 | 79 |
| 367 | 20231106 | 132300 | 87409612150 | 33600 | 33550 | 33600 | 33500 | 484 |
| 368 | 20231106 | 132200 | 87393372700 | 33600 | 33550 | 33600 | 33500 | 1454 |
| 369 | 20231106 | 132100 | 87344573950 | 33550 | 33550 | 33550 | 33500 | 896 |
| 370 | 20231106 | 132000 | 87314537250 | 33500 | 33600 | 33600 | 33500 | 375 |
| 371 | 20231106 | 131900 | 87301963450 | 33600 | 33650 | 33650 | 33550 | 1786 |
| 372 | 20231106 | 131800 | 87241989250 | 33650 | 33700 | 33700 | 33600 | 512 |
| 373 | 20231106 | 131700 | 87224770400 | 33700 | 33700 | 33700 | 33600 | 1216 |
| 374 | 20231106 | 131600 | 87183875150 | 33700 | 33750 | 33800 | 33650 | 591 |
| 375 | 20231106 | 131500 | 87163959600 | 33750 | 33650 | 33750 | 33600 | 1032 |
| 376 | 20231106 | 131400 | 87129205500 | 33650 | 33600 | 33700 | 33550 | 2966 |
| 377 | 20231106 | 131300 | 87029461000 | 33600 | 33600 | 33650 | 33550 | 962 |
| 378 | 20231106 | 131200 | 86997151950 | 33600 | 33550 | 33650 | 33550 | 2714 |
| 379 | 20231106 | 131100 | 86906022450 | 33600 | 33400 | 33600 | 33400 | 2047 |
| 380 | 20231106 | 131000 | 86837485950 | 33450 | 33400 | 33450 | 33350 | 1370 |
| 381 | 20231106 | 130900 | 86791752350 | 33350 | 33400 | 33450 | 33350 | 2201 |
| 382 | 20231106 | 130800 | 86718234900 | 33400 | 33350 | 33450 | 33300 | 2178 |
| 383 | 20231106 | 130700 | 86645527550 | 33350 | 33600 | 33600 | 33300 | 7756 |
| 384 | 20231106 | 130600 | 86386079650 | 33600 | 33650 | 33650 | 33550 | 1796 |
| 385 | 20231106 | 130500 | 86325787200 | 33600 | 33500 | 33600 | 33500 | 1904 |
| 386 | 20231106 | 130400 | 86261905600 | 33450 | 33500 | 33500 | 33450 | 323 |
| 387 | 20231106 | 130300 | 86251088350 | 33450 | 33500 | 33500 | 33450 | 1138 |
| 388 | 20231106 | 130200 | 86213021250 | 33500 | 33400 | 33500 | 33400 | 4311 |
| 389 | 20231106 | 130100 | 86068928900 | 33400 | 33400 | 33500 | 33350 | 1776 |
| 390 | 20231106 | 130000 | 86009676300 | 33400 | 33400 | 33600 | 33300 | 8175 |
| 391 | 20231106 | 125900 | 85736742750 | 33400 | 33600 | 33600 | 33400 | 9336 |
| 392 | 20231106 | 125800 | 85424146150 | 33550 | 33550 | 33600 | 33550 | 1228 |
| 393 | 20231106 | 125700 | 85382909600 | 33550 | 33550 | 33650 | 33500 | 4602 |
| 394 | 20231106 | 125600 | 85228544700 | 33550 | 33750 | 33800 | 33550 | 5698 |
| 395 | 20231106 | 125500 | 85036782000 | 33750 | 33750 | 33750 | 33700 | 1262 |
| 396 | 20231106 | 125400 | 84994206800 | 33750 | 33750 | 33750 | 33700 | 1564 |
| 397 | 20231106 | 125300 | 84941455900 | 33750 | 33750 | 33750 | 33700 | 279 |
| 398 | 20231106 | 125200 | 84932046750 | 33750 | 33700 | 33750 | 33700 | 689 |
| 399 | 20231106 | 125100 | 84908820650 | 33700 | 33700 | 33700 | 33650 | 1338 |
| 400 | 20231106 | 125000 | 84863762100 | 33650 | 33750 | 33750 | 33650 | 2292 |
| 401 | 20231106 | 124900 | 84786535450 | 33750 | 33750 | 33800 | 33700 | 821 |
| 402 | 20231106 | 124800 | 84758837500 | 33750 | 33700 | 33800 | 33650 | 388 |
| 403 | 20231106 | 124700 | 84745759800 | 33750 | 33750 | 33800 | 33700 | 6823 |
| 404 | 20231106 | 124600 | 84515668600 | 33750 | 33850 | 34000 | 33750 | 2128 |
| 405 | 20231106 | 124500 | 84443802850 | 33900 | 33800 | 34000 | 33800 | 1938 |
| 406 | 20231106 | 124400 | 84378094250 | 33850 | 33800 | 33950 | 33750 | 348 |
| 407 | 20231106 | 124300 | 84366318850 | 33900 | 33950 | 33950 | 33800 | 337 |
| 408 | 20231106 | 124200 | 84354911850 | 33950 | 33850 | 33950 | 33750 | 1434 |
| 409 | 20231106 | 124100 | 84306423750 | 33800 | 33950 | 33950 | 33800 | 2094 |
| 410 | 20231106 | 124000 | 84235523450 | 33900 | 33950 | 34050 | 33850 | 3130 |
| 411 | 20231106 | 123900 | 84129088900 | 34000 | 33900 | 34000 | 33900 | 918 |
| 412 | 20231106 | 123800 | 84097934600 | 33850 | 33850 | 33900 | 33850 | 515 |
| 413 | 20231106 | 123700 | 84080485550 | 33850 | 33750 | 33900 | 33750 | 840 |
| 414 | 20231106 | 123600 | 84052056000 | 33750 | 33750 | 33800 | 33700 | 2560 |
| 415 | 20231106 | 123500 | 83965656250 | 33800 | 33900 | 33900 | 33750 | 1191 |
| 416 | 20231106 | 123400 | 83925392350 | 33900 | 33850 | 33900 | 33850 | 115 |
| 417 | 20231106 | 123300 | 83921498500 | 33800 | 33800 | 33850 | 33800 | 618 |
| 418 | 20231106 | 123200 | 83900596000 | 33800 | 33850 | 33900 | 33750 | 776 |
| 419 | 20231106 | 123100 | 83874355100 | 33850 | 33800 | 33900 | 33750 | 884 |
| 420 | 20231106 | 123000 | 83844480300 | 33900 | 33800 | 33900 | 33800 | 741 |
| 421 | 20231106 | 122900 | 83819420950 | 33850 | 33800 | 33850 | 33800 | 710 |
| 422 | 20231106 | 122800 | 83795419000 | 33800 | 33900 | 33900 | 33800 | 2232 |
| 423 | 20231106 | 122700 | 83719887800 | 33900 | 33900 | 33900 | 33800 | 646 |
| 424 | 20231106 | 122600 | 83698016550 | 33900 | 33850 | 34000 | 33800 | 1757 |
| 425 | 20231106 | 122500 | 83638397100 | 33850 | 33650 | 33900 | 33650 | 3430 |
| 426 | 20231106 | 122400 | 83522730600 | 33650 | 33750 | 33750 | 33650 | 3115 |
| 427 | 20231106 | 122300 | 83417820950 | 33750 | 33750 | 33750 | 33650 | 1743 |
| 428 | 20231106 | 122200 | 83359102350 | 33800 | 33750 | 33800 | 33650 | 2169 |
| 429 | 20231106 | 122100 | 83285963850 | 33700 | 33800 | 33850 | 33700 | 2389 |
| 430 | 20231106 | 122000 | 83205362950 | 33750 | 33850 | 33900 | 33750 | 1371 |
| 431 | 20231106 | 121900 | 83158987700 | 33850 | 33900 | 33900 | 33800 | 1564 |
| 432 | 20231106 | 121800 | 83106080550 | 33900 | 33900 | 33950 | 33900 | 768 |
| 433 | 20231106 | 121700 | 83080032700 | 33900 | 33800 | 33900 | 33750 | 1171 |
| 434 | 20231106 | 121600 | 83040405600 | 33800 | 33850 | 33850 | 33700 | 3938 |
| 435 | 20231106 | 121500 | 82907402550 | 33850 | 34000 | 34000 | 33850 | 2114 |
| 436 | 20231106 | 121400 | 82835762850 | 34000 | 34000 | 34000 | 33950 | 1671 |
| 437 | 20231106 | 121300 | 82778989600 | 34000 | 34000 | 34100 | 33900 | 2008 |
| 438 | 20231106 | 121200 | 82710872300 | 34100 | 34000 | 34150 | 33950 | 1159 |
| 439 | 20231106 | 121100 | 82671438250 | 34000 | 34000 | 34050 | 33900 | 3101 |
| 440 | 20231106 | 121000 | 82566169150 | 34050 | 34350 | 34400 | 34050 | 8705 |
| 441 | 20231106 | 120900 | 82267999800 | 34350 | 34300 | 34400 | 34300 | 1520 |
| 442 | 20231106 | 120800 | 82215793000 | 34350 | 34350 | 34350 | 34300 | 707 |
| 443 | 20231106 | 120700 | 82191523300 | 34350 | 34350 | 34350 | 34300 | 1414 |
| 444 | 20231106 | 120600 | 82142995500 | 34350 | 34300 | 34400 | 34300 | 2053 |
| 445 | 20231106 | 120500 | 82072481150 | 34400 | 34300 | 34450 | 34250 | 1182 |
| 446 | 20231106 | 120400 | 82031903050 | 34300 | 34300 | 34350 | 34250 | 1059 |
| 447 | 20231106 | 120300 | 81995596500 | 34300 | 34150 | 34300 | 34150 | 1418 |
| 448 | 20231106 | 120200 | 81947065400 | 34150 | 34200 | 34250 | 34150 | 3853 |
| 449 | 20231106 | 120100 | 81815314150 | 34250 | 34250 | 34300 | 34200 | 1538 |
| 450 | 20231106 | 120000 | 81762653050 | 34250 | 34300 | 34300 | 34150 | 1870 |
| 451 | 20231106 | 115900 | 81698653450 | 34300 | 34450 | 34450 | 34200 | 3292 |
| 452 | 20231106 | 115800 | 81585693400 | 34450 | 34550 | 34600 | 34450 | 8169 |
| 453 | 20231106 | 115700 | 81303897900 | 34550 | 34300 | 34550 | 34300 | 1989 |
| 454 | 20231106 | 115600 | 81235338400 | 34350 | 34400 | 34550 | 34300 | 7870 |
| 455 | 20231106 | 115500 | 80964066300 | 34450 | 34250 | 34450 | 34250 | 4779 |
| 456 | 20231106 | 115400 | 80800077500 | 34250 | 34200 | 34250 | 34150 | 3763 |
| 457 | 20231106 | 115300 | 80671353950 | 34200 | 34200 | 34250 | 34150 | 3342 |
| 458 | 20231106 | 115200 | 80557122950 | 34200 | 34200 | 34300 | 34150 | 6054 |
| 459 | 20231106 | 115100 | 80349864700 | 34250 | 34000 | 34250 | 34000 | 4501 |
| 460 | 20231106 | 115000 | 80196274550 | 33950 | 33900 | 34000 | 33900 | 1149 |
| 461 | 20231106 | 114900 | 80157266450 | 33900 | 33800 | 33950 | 33800 | 3359 |
| 462 | 20231106 | 114800 | 80043545800 | 33800 | 33800 | 33800 | 33750 | 977 |
| 463 | 20231106 | 114700 | 80010525100 | 33800 | 33750 | 33800 | 33750 | 2551 |
| 464 | 20231106 | 114600 | 79924393900 | 33800 | 33850 | 33850 | 33650 | 2838 |
| 465 | 20231106 | 114500 | 79828574000 | 33850 | 33650 | 33850 | 33600 | 5642 |
| 466 | 20231106 | 114400 | 79638467500 | 33600 | 33500 | 33650 | 33450 | 12834 |
| 467 | 20231106 | 114300 | 79207991000 | 33500 | 33650 | 33700 | 33450 | 19358 |
| 468 | 20231106 | 114200 | 78558534400 | 33650 | 33950 | 33950 | 33650 | 9607 |
| 469 | 20231106 | 114100 | 78234312500 | 33950 | 33800 | 34000 | 33800 | 6022 |
| 470 | 20231106 | 114000 | 78030146750 | 33800 | 33950 | 33950 | 33800 | 4961 |
| 471 | 20231106 | 113900 | 77862172750 | 33950 | 33850 | 34050 | 33850 | 2624 |
| 472 | 20231106 | 113800 | 77773077500 | 33800 | 34050 | 34050 | 33700 | 19292 |
| 473 | 20231106 | 113700 | 77119736500 | 34050 | 34050 | 34050 | 34000 | 2882 |
| 474 | 20231106 | 113600 | 77021687450 | 34050 | 34150 | 34150 | 34050 | 875 |
| 475 | 20231106 | 113500 | 76991847350 | 34150 | 34000 | 34150 | 34000 | 2986 |
| 476 | 20231106 | 113400 | 76890143500 | 34000 | 34000 | 34050 | 33950 | 7141 |
| 477 | 20231106 | 113300 | 76647345550 | 34050 | 34050 | 34200 | 34000 | 3944 |
| 478 | 20231106 | 113200 | 76513142900 | 34200 | 34200 | 34250 | 34000 | 8431 |
| 479 | 20231106 | 113100 | 76225342950 | 34250 | 34200 | 34250 | 34150 | 2284 |
| 480 | 20231106 | 113000 | 76147245700 | 34200 | 34250 | 34350 | 34150 | 2594 |
| 481 | 20231106 | 112900 | 76058413800 | 34250 | 34200 | 34350 | 34100 | 4127 |
| 482 | 20231106 | 112800 | 75917119250 | 34200 | 34300 | 34300 | 34100 | 3426 |
| 483 | 20231106 | 112700 | 75799818500 | 34300 | 34050 | 34300 | 34000 | 7830 |
| 484 | 20231106 | 112600 | 75532869900 | 34050 | 34300 | 34300 | 34000 | 15780 |
| 485 | 20231106 | 112500 | 74994588950 | 34300 | 34350 | 34350 | 34200 | 4671 |
| 486 | 20231106 | 112400 | 74834368050 | 34350 | 34400 | 34400 | 34350 | 2356 |
| 487 | 20231106 | 112300 | 74753341000 | 34350 | 34350 | 34400 | 34250 | 3156 |
| 488 | 20231106 | 112200 | 74644941650 | 34250 | 34300 | 34450 | 34150 | 8882 |
| 489 | 20231106 | 112100 | 74340203850 | 34200 | 34500 | 34650 | 34200 | 5638 |
| 490 | 20231106 | 112000 | 74146558100 | 34450 | 34850 | 34850 | 34250 | 30154 |
| 491 | 20231106 | 111900 | 73105775100 | 34850 | 34750 | 34900 | 34750 | 1676 |
| 492 | 20231106 | 111800 | 73047353950 | 34750 | 34700 | 34850 | 34700 | 1267 |
| 493 | 20231106 | 111700 | 73003245900 | 34800 | 34750 | 34800 | 34700 | 1167 |
| 494 | 20231106 | 111600 | 72962666250 | 34750 | 34800 | 34900 | 34700 | 2938 |
| 495 | 20231106 | 111500 | 72860574950 | 34750 | 34850 | 34950 | 34750 | 2313 |
| 496 | 20231106 | 111400 | 72780076750 | 34900 | 34950 | 34950 | 34750 | 1678 |
| 497 | 20231106 | 111300 | 72721626050 | 34950 | 34800 | 34950 | 34750 | 2285 |
| 498 | 20231106 | 111200 | 72642022050 | 34800 | 34900 | 34950 | 34800 | 2043 |
| 499 | 20231106 | 111100 | 72570805200 | 34750 | 34850 | 34950 | 34750 | 2356 |
| 500 | 20231106 | 111000 | 72488763750 | 34900 | 34900 | 34900 | 34750 | 2416 |
| 501 | 20231106 | 110900 | 72404624950 | 34950 | 34850 | 34950 | 34750 | 2058 |
| 502 | 20231106 | 110800 | 72332933850 | 34900 | 34800 | 34900 | 34650 | 7365 |
| 503 | 20231106 | 110700 | 72077046050 | 34750 | 34750 | 34900 | 34600 | 4916 |
| 504 | 20231106 | 110600 | 71906448100 | 34750 | 34800 | 34850 | 34500 | 18019 |
| 505 | 20231106 | 110500 | 71282695000 | 34750 | 34750 | 34950 | 34700 | 5337 |
| 506 | 20231106 | 110400 | 71096988950 | 34800 | 34650 | 34800 | 34650 | 4284 |
| 507 | 20231106 | 110300 | 70948272550 | 34650 | 35050 | 35050 | 34600 | 25570 |
| 508 | 20231106 | 110200 | 70056894900 | 35050 | 35200 | 35300 | 35050 | 12839 |
| 509 | 20231106 | 110100 | 69605766750 | 35200 | 35200 | 35300 | 35150 | 5483 |
| 510 | 20231106 | 110000 | 69412743400 | 35250 | 35200 | 35250 | 35150 | 1764 |
| 511 | 20231106 | 105900 | 69350636550 | 35250 | 35200 | 35350 | 35150 | 1778 |
| 512 | 20231106 | 105800 | 69287978200 | 35150 | 35250 | 35250 | 35100 | 2227 |
| 513 | 20231106 | 105700 | 69209738150 | 35150 | 35100 | 35200 | 35100 | 2167 |
| 514 | 20231106 | 105600 | 69133528300 | 35100 | 35300 | 35400 | 35100 | 4197 |
| 515 | 20231106 | 105500 | 68985463550 | 35250 | 35050 | 35250 | 35000 | 4631 |
| 516 | 20231106 | 105400 | 68822874450 | 35050 | 35200 | 35200 | 35050 | 5957 |
| 517 | 20231106 | 105300 | 68613730300 | 35200 | 35200 | 35250 | 35150 | 2301 |
| 518 | 20231106 | 105200 | 68532729000 | 35250 | 35250 | 35250 | 35200 | 2654 |
| 519 | 20231106 | 105100 | 68439267850 | 35250 | 35250 | 35300 | 35250 | 1917 |
| 520 | 20231106 | 105000 | 68371673750 | 35300 | 35500 | 35550 | 35250 | 5419 |
| 521 | 20231106 | 104900 | 68179923450 | 35500 | 35600 | 35600 | 35450 | 2282 |
| 522 | 20231106 | 104800 | 68098938550 | 35450 | 35650 | 35650 | 35450 | 2542 |
| 523 | 20231106 | 104700 | 68008596550 | 35650 | 35500 | 35650 | 35500 | 1492 |
| 524 | 20231106 | 104600 | 67955498850 | 35550 | 35450 | 35550 | 35450 | 990 |
| 525 | 20231106 | 104500 | 67920356250 | 35450 | 35500 | 35500 | 35450 | 1495 |
| 526 | 20231106 | 104400 | 67867304800 | 35500 | 35400 | 35500 | 35300 | 2868 |
| 527 | 20231106 | 104300 | 67765626750 | 35450 | 35350 | 35450 | 35250 | 3198 |
| 528 | 20231106 | 104200 | 67652685550 | 35350 | 35400 | 35450 | 35250 | 4326 |
| 529 | 20231106 | 104100 | 67499815600 | 35400 | 35450 | 35500 | 35350 | 1929 |
| 530 | 20231106 | 104000 | 67431501100 | 35450 | 35500 | 35500 | 35450 | 1569 |
| 531 | 20231106 | 103900 | 67375848450 | 35500 | 35550 | 35600 | 35400 | 2176 |
| 532 | 20231106 | 103800 | 67298598750 | 35550 | 35600 | 35650 | 35500 | 1366 |
| 533 | 20231106 | 103700 | 67250018550 | 35600 | 35800 | 35850 | 35500 | 4194 |
| 534 | 20231106 | 103600 | 67100606300 | 35850 | 35850 | 35900 | 35800 | 3863 |
| 535 | 20231106 | 103500 | 66962073550 | 35850 | 35600 | 35900 | 35600 | 7893 |
| 536 | 20231106 | 103400 | 66679791200 | 35600 | 35450 | 35650 | 35450 | 4656 |
| 537 | 20231106 | 103300 | 66514336800 | 35450 | 35350 | 35500 | 35350 | 829 |
| 538 | 20231106 | 103200 | 66484990150 | 35300 | 35400 | 35400 | 35250 | 2020 |
| 539 | 20231106 | 103100 | 66413711150 | 35300 | 35300 | 35400 | 35250 | 4333 |
| 540 | 20231106 | 103000 | 66260758900 | 35250 | 35300 | 35350 | 35250 | 2148 |
| 541 | 20231106 | 102900 | 66184990150 | 35300 | 35550 | 35550 | 35300 | 3086 |
| 542 | 20231106 | 102800 | 66075728650 | 35550 | 35500 | 35600 | 35500 | 416 |
| 543 | 20231106 | 102700 | 66060946200 | 35500 | 35400 | 35600 | 35400 | 1482 |
| 544 | 20231106 | 102600 | 66008338800 | 35350 | 35650 | 35650 | 35350 | 7392 |
| 545 | 20231106 | 102500 | 65745961950 | 35650 | 35400 | 35650 | 35350 | 5289 |
| 546 | 20231106 | 102400 | 65558157250 | 35350 | 35250 | 35400 | 35250 | 4232 |
| 547 | 20231106 | 102300 | 65408743400 | 35350 | 35300 | 35350 | 35200 | 6101 |
| 548 | 20231106 | 102200 | 65193690150 | 35300 | 35350 | 35350 | 35300 | 1944 |
| 549 | 20231106 | 102100 | 65125060200 | 35350 | 35400 | 35550 | 35300 | 3821 |
| 550 | 20231106 | 102000 | 64989887950 | 35400 | 35500 | 35600 | 35250 | 10880 |
| 551 | 20231106 | 101900 | 64604932500 | 35450 | 35550 | 35600 | 35400 | 4870 |
| 552 | 20231106 | 101800 | 64432101150 | 35550 | 35700 | 35700 | 35550 | 1612 |
| 553 | 20231106 | 101700 | 64374770900 | 35700 | 35750 | 35750 | 35450 | 10382 |
| 554 | 20231106 | 101600 | 64005673950 | 35700 | 35650 | 35800 | 35650 | 2863 |
| 555 | 20231106 | 101500 | 63903315550 | 35700 | 35500 | 35700 | 35400 | 9164 |
| 556 | 20231106 | 101400 | 63577922100 | 35500 | 35800 | 35800 | 35500 | 5084 |
| 557 | 20231106 | 101300 | 63396996600 | 35650 | 36000 | 36000 | 35650 | 6213 |
| 558 | 20231106 | 101200 | 63174127250 | 36000 | 36200 | 36200 | 36000 | 2600 |
| 559 | 20231106 | 101100 | 63080377050 | 36200 | 35950 | 36250 | 35950 | 7720 |
| 560 | 20231106 | 101000 | 62801409400 | 36000 | 36250 | 36300 | 35850 | 9891 |
| 561 | 20231106 | 100900 | 62444236900 | 36250 | 35700 | 36250 | 35600 | 14960 |
| 562 | 20231106 | 100800 | 61906880050 | 35700 | 35750 | 36000 | 35600 | 8894 |
| 563 | 20231106 | 100700 | 61588517500 | 35800 | 35650 | 36150 | 35650 | 19173 |
| 564 | 20231106 | 100600 | 60899454550 | 35650 | 35600 | 35750 | 35450 | 10256 |
| 565 | 20231106 | 100500 | 60534179200 | 35650 | 35400 | 35800 | 35350 | 14416 |
| 566 | 20231106 | 100400 | 60021201500 | 35400 | 35400 | 35450 | 35350 | 7264 |
| 567 | 20231106 | 100300 | 59763920750 | 35400 | 35100 | 35400 | 35100 | 13148 |
| 568 | 20231106 | 100200 | 59300573050 | 35150 | 34800 | 35300 | 34750 | 24371 |
| 569 | 20231106 | 100100 | 58447807500 | 34800 | 34550 | 34800 | 34500 | 22473 |
| 570 | 20231106 | 100000 | 57668709150 | 34500 | 35450 | 35450 | 34350 | 54122 |
| 571 | 20231106 | 095900 | 55782254050 | 35450 | 35750 | 35800 | 35350 | 26095 |
| 572 | 20231106 | 095800 | 54855727750 | 35750 | 36250 | 36250 | 35700 | 16503 |
| 573 | 20231106 | 095700 | 54261953250 | 36250 | 36250 | 36300 | 36150 | 6255 |
| 574 | 20231106 | 095600 | 54035351350 | 36300 | 36400 | 36400 | 36200 | 8127 |
| 575 | 20231106 | 095500 | 53740665250 | 36350 | 36250 | 36450 | 36200 | 6159 |
| 576 | 20231106 | 095400 | 53517059400 | 36300 | 36400 | 36500 | 36200 | 7619 |
| 577 | 20231106 | 095300 | 53239978300 | 36450 | 36150 | 36450 | 36100 | 19884 |
| 578 | 20231106 | 095200 | 52518524550 | 36200 | 36300 | 36550 | 35900 | 14737 |
| 579 | 20231106 | 095100 | 51984487900 | 36000 | 36600 | 36650 | 35850 | 26642 |
| 580 | 20231106 | 095000 | 51018298350 | 36600 | 36850 | 36900 | 36600 | 7449 |
| 581 | 20231106 | 094900 | 50744841850 | 36850 | 36950 | 37150 | 36850 | 10218 |
| 582 | 20231106 | 094800 | 50366752600 | 36950 | 36650 | 37000 | 36600 | 15470 |
| 583 | 20231106 | 094700 | 49796695200 | 36600 | 36550 | 36700 | 36500 | 6934 |
| 584 | 20231106 | 094600 | 49542723650 | 36550 | 36950 | 36950 | 36300 | 29156 |
| 585 | 20231106 | 094500 | 48476070350 | 36950 | 37000 | 37050 | 36900 | 10482 |
| 586 | 20231106 | 094400 | 48088812350 | 37000 | 37150 | 37200 | 36800 | 20496 |
| 587 | 20231106 | 094300 | 47330647850 | 37200 | 37000 | 37300 | 36750 | 31644 |
| 588 | 20231106 | 094200 | 46161946850 | 37000 | 37100 | 37500 | 36850 | 50719 |
| 589 | 20231106 | 094100 | 44275802850 | 37100 | 36500 | 37300 | 36500 | 67327 |
| 590 | 20231106 | 094000 | 41786977250 | 36550 | 36250 | 36550 | 36150 | 32725 |
| 591 | 20231106 | 093900 | 40595586050 | 36250 | 36000 | 36350 | 35900 | 24706 |
| 592 | 20231106 | 093800 | 39701357800 | 36000 | 35800 | 36150 | 35750 | 14389 |
| 593 | 20231106 | 093700 | 39183860650 | 35800 | 35450 | 35950 | 35450 | 11604 |
| 594 | 20231106 | 093600 | 38768622050 | 35500 | 35600 | 36100 | 35450 | 27388 |
| 595 | 20231106 | 093500 | 37791562000 | 35600 | 36400 | 36400 | 35550 | 38055 |
| 596 | 20231106 | 093400 | 36430370350 | 36350 | 36500 | 36600 | 36150 | 31201 |
| 597 | 20231106 | 093300 | 35296341550 | 36550 | 36200 | 36850 | 35850 | 54813 |
| 598 | 20231106 | 093200 | 33298999000 | 36200 | 36000 | 36350 | 35650 | 35249 |
| 599 | 20231106 | 093100 | 32027828450 | 36050 | 35900 | 36350 | 35500 | 50032 |
| 600 | 20231106 | 093000 | 30230559150 | 35750 | 35300 | 36050 | 35000 | 52241 |
| 601 | 20231106 | 092900 | 28374438950 | 35500 | 35300 | 36450 | 35000 | 89200 |
| 602 | 20231106 | 092800 | 25186783550 | 35350 | 35300 | 35350 | 35250 | 22225 |
| 603 | 20231106 | 092700 | 24402230000 | 35300 | 35300 | 35300 | 35300 | 0 |
| 604 | 20231106 | 092600 | 24402230000 | 35300 | 35000 | 35300 | 34950 | 44722 |
| 605 | 20231106 | 092500 | 22830073900 | 35000 | 34750 | 35000 | 34500 | 30964 |
| 606 | 20231106 | 092400 | 21751163500 | 34750 | 34250 | 34750 | 34100 | 28650 |
| 607 | 20231106 | 092300 | 20765114450 | 34250 | 34500 | 34650 | 34050 | 30801 |
| 608 | 20231106 | 092200 | 19706263800 | 34500 | 34250 | 34650 | 34250 | 36055 |
| 609 | 20231106 | 092100 | 18464569400 | 34250 | 33800 | 34300 | 33700 | 34077 |
| 610 | 20231106 | 092000 | 17304448050 | 33700 | 33450 | 33850 | 33450 | 26542 |
| 611 | 20231106 | 091900 | 16410187250 | 33300 | 33150 | 33500 | 33100 | 15391 |
| 612 | 20231106 | 091800 | 15896962350 | 33150 | 33400 | 33400 | 33050 | 12253 |
| 613 | 20231106 | 091700 | 15489817900 | 33400 | 33550 | 33600 | 33350 | 18872 |
| 614 | 20231106 | 091600 | 14857066700 | 33600 | 33400 | 33600 | 33350 | 20083 |
| 615 | 20231106 | 091500 | 14184372300 | 33400 | 32900 | 33500 | 32900 | 39744 |
| 616 | 20231106 | 091400 | 12862895850 | 32900 | 32850 | 33000 | 32600 | 18355 |
| 617 | 20231106 | 091300 | 12261450200 | 32800 | 32800 | 32850 | 32750 | 7040 |
| 618 | 20231106 | 091200 | 12030586700 | 32800 | 32850 | 32900 | 32700 | 9041 |
| 619 | 20231106 | 091100 | 11734227600 | 32750 | 33100 | 33100 | 32650 | 19193 |
| 620 | 20231106 | 091000 | 11104545100 | 33100 | 33150 | 33400 | 33000 | 32076 |
| 621 | 20231106 | 090900 | 10040614400 | 33200 | 32350 | 33200 | 32350 | 47957 |
| 622 | 20231106 | 090800 | 8470736500 | 32350 | 31950 | 32400 | 31800 | 13639 |
| 623 | 20231106 | 090700 | 8032061700 | 31900 | 32150 | 32250 | 31800 | 15761 |
| 624 | 20231106 | 090600 | 7529161600 | 32200 | 31950 | 32250 | 31750 | 15071 |
| 625 | 20231106 | 090500 | 7048203800 | 31900 | 32000 | 32050 | 31800 | 19376 |
| 626 | 20231106 | 090400 | 6429277350 | 32050 | 32400 | 32450 | 32000 | 23417 |
| 627 | 20231106 | 090300 | 5674947250 | 32350 | 32600 | 32650 | 32350 | 27327 |
| 628 | 20231106 | 090200 | 4787510600 | 32600 | 32300 | 32650 | 32300 | 30379 |
| 629 | 20231106 | 090100 | 3799264900 | 32400 | 32400 | 32500 | 32200 | 43975 |
| 630 | 20231106 | 090000 | 2375471050 | 32450 | 32100 | 32600 | 32050 | 72885 |