34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 2775193 |
| 3 | 20231106 | 184500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 4 | 20231106 | 184400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 5 | 20231106 | 184300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 6 | 20231106 | 184200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 7 | 20231106 | 184100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 8 | 20231106 | 184000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 9 | 20231106 | 183900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 10 | 20231106 | 183800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 11 | 20231106 | 183700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 12 | 20231106 | 183600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 13 | 20231106 | 183500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 14 | 20231106 | 183400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 15 | 20231106 | 183300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 16 | 20231106 | 183200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 17 | 20231106 | 183100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 18 | 20231106 | 183000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 19 | 20231106 | 182900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 20 | 20231106 | 182800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 21 | 20231106 | 182700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 22 | 20231106 | 182600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 23 | 20231106 | 182500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 24 | 20231106 | 182400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 25 | 20231106 | 182300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 26 | 20231106 | 182200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 27 | 20231106 | 182100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 28 | 20231106 | 182000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 29 | 20231106 | 181900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 30 | 20231106 | 181800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 31 | 20231106 | 181700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 32 | 20231106 | 181600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 2775193 |
| 33 | 20231106 | 181500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 34 | 20231106 | 181400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 35 | 20231106 | 181300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 36 | 20231106 | 181200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 37 | 20231106 | 181100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 38 | 20231106 | 181000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 39 | 20231106 | 180900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 40 | 20231106 | 180800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 41 | 20231106 | 180700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 42 | 20231106 | 180600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 43 | 20231106 | 180500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 44 | 20231106 | 180400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 45 | 20231106 | 180300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 46 | 20231106 | 180200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 47 | 20231106 | 180100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 48 | 20231106 | 180000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 49 | 20231106 | 175900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 50 | 20231106 | 175800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 51 | 20231106 | 175700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 52 | 20231106 | 175600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 53 | 20231106 | 175500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 54 | 20231106 | 175400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 55 | 20231106 | 175300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 56 | 20231106 | 175200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 57 | 20231106 | 175100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 58 | 20231106 | 175000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 59 | 20231106 | 174900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 60 | 20231106 | 174800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 61 | 20231106 | 174700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 62 | 20231106 | 174600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 2775193 |
| 63 | 20231106 | 174500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 64 | 20231106 | 174400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 65 | 20231106 | 174300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 66 | 20231106 | 174200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 67 | 20231106 | 174100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 68 | 20231106 | 174000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 69 | 20231106 | 173900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 70 | 20231106 | 173800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 71 | 20231106 | 173700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 72 | 20231106 | 173600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 73 | 20231106 | 173500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 74 | 20231106 | 173400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 75 | 20231106 | 173300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 76 | 20231106 | 173200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 77 | 20231106 | 173100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 78 | 20231106 | 173000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 79 | 20231106 | 172900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 80 | 20231106 | 172800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 81 | 20231106 | 172700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 82 | 20231106 | 172600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 83 | 20231106 | 172500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 84 | 20231106 | 172400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 85 | 20231106 | 172300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 86 | 20231106 | 172200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 87 | 20231106 | 172100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 88 | 20231106 | 172000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 89 | 20231106 | 171900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 90 | 20231106 | 171800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 91 | 20231106 | 171700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 92 | 20231106 | 171600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 2775193 |
| 93 | 20231106 | 171500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 94 | 20231106 | 171400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 95 | 20231106 | 171300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 96 | 20231106 | 171200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 97 | 20231106 | 171100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 98 | 20231106 | 171000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 99 | 20231106 | 170900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 100 | 20231106 | 170800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 101 | 20231106 | 170700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 102 | 20231106 | 170600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 103 | 20231106 | 170500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 104 | 20231106 | 170400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 105 | 20231106 | 170300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 106 | 20231106 | 170200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 107 | 20231106 | 170100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 108 | 20231106 | 170000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 109 | 20231106 | 165900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 110 | 20231106 | 165800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 111 | 20231106 | 165700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 112 | 20231106 | 165600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 113 | 20231106 | 165500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 114 | 20231106 | 165400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 115 | 20231106 | 165300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 116 | 20231106 | 165200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 117 | 20231106 | 165100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 118 | 20231106 | 165000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 119 | 20231106 | 164900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 120 | 20231106 | 164800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 121 | 20231106 | 164700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 122 | 20231106 | 164600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 2775193 |
| 123 | 20231106 | 164500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 124 | 20231106 | 164400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 125 | 20231106 | 164300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 126 | 20231106 | 164200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 127 | 20231106 | 164100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 128 | 20231106 | 164000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 129 | 20231106 | 163900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 130 | 20231106 | 163800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 131 | 20231106 | 163700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 132 | 20231106 | 163600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 133 | 20231106 | 163500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 134 | 20231106 | 163400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 135 | 20231106 | 163300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 136 | 20231106 | 163200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 137 | 20231106 | 163100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 138 | 20231106 | 163000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 139 | 20231106 | 162900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 140 | 20231106 | 162800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 141 | 20231106 | 162700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 142 | 20231106 | 162600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 143 | 20231106 | 162500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 144 | 20231106 | 162400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 145 | 20231106 | 162300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 146 | 20231106 | 162200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 147 | 20231106 | 162100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 148 | 20231106 | 162000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 149 | 20231106 | 161900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 150 | 20231106 | 161800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 151 | 20231106 | 161700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 152 | 20231106 | 161600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 2775193 |
| 153 | 20231106 | 161500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 154 | 20231106 | 161400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 155 | 20231106 | 161300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 156 | 20231106 | 161200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 157 | 20231106 | 161100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 158 | 20231106 | 161000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 159 | 20231106 | 160900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 160 | 20231106 | 160800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 161 | 20231106 | 160700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 162 | 20231106 | 160600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 163 | 20231106 | 160500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 164 | 20231106 | 160400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 165 | 20231106 | 160300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 166 | 20231106 | 160200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 167 | 20231106 | 160100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 168 | 20231106 | 160000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 169 | 20231106 | 155900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 170 | 20231106 | 155800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 171 | 20231106 | 155700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 172 | 20231106 | 155600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 173 | 20231106 | 155500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 174 | 20231106 | 155400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 175 | 20231106 | 155300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 176 | 20231106 | 155200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 177 | 20231106 | 155100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 178 | 20231106 | 155000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 179 | 20231106 | 154900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 180 | 20231106 | 154800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 181 | 20231106 | 154700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 182 | 20231106 | 154600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 2775193 |
| 183 | 20231106 | 154500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 184 | 20231106 | 154400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 185 | 20231106 | 154300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 186 | 20231106 | 154200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 187 | 20231106 | 154100 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 188 | 20231106 | 154000 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 189 | 20231106 | 153900 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 190 | 20231106 | 153800 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 191 | 20231106 | 153700 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 192 | 20231106 | 153600 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 193 | 20231106 | 153500 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 194 | 20231106 | 153400 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 195 | 20231106 | 153300 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 0 |
| 196 | 20231106 | 153200 | 1531840661600 | 70900 | 70900 | 70900 | 70900 | 2775193 |
| 197 | 20231106 | 153100 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 198 | 20231106 | 153000 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 199 | 20231106 | 152900 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 200 | 20231106 | 152800 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 201 | 20231106 | 152700 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 202 | 20231106 | 152600 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 203 | 20231106 | 152500 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 204 | 20231106 | 152400 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 205 | 20231106 | 152300 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 206 | 20231106 | 152200 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 207 | 20231106 | 152100 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 208 | 20231106 | 152000 | 1335079477900 | 70100 | 70100 | 70100 | 70100 | 0 |
| 209 | 20231106 | 151900 | 1335079477900 | 70100 | 70000 | 70200 | 70000 | 44868 |
| 210 | 20231106 | 151800 | 1331934143500 | 70000 | 70000 | 70200 | 70000 | 87601 |
| 211 | 20231106 | 151700 | 1325793947000 | 70000 | 70100 | 70200 | 70000 | 235127 |
| 212 | 20231106 | 151600 | 1309311226500 | 70100 | 70200 | 70200 | 70100 | 21661 |
| 213 | 20231106 | 151500 | 1307792023200 | 70100 | 70100 | 70200 | 70100 | 24502 |
| 214 | 20231106 | 151400 | 1306073544500 | 70100 | 70100 | 70200 | 70100 | 35666 |
| 215 | 20231106 | 151300 | 1303570506200 | 70100 | 70100 | 70200 | 70100 | 18423 |
| 216 | 20231106 | 151200 | 1302277923600 | 70100 | 70100 | 70200 | 70100 | 11408 |
| 217 | 20231106 | 151100 | 1301477685800 | 70100 | 70000 | 70200 | 70000 | 189886 |
| 218 | 20231106 | 151000 | 1288166189800 | 70100 | 70000 | 70100 | 70000 | 13065 |
| 219 | 20231106 | 150900 | 1287251347100 | 70000 | 70000 | 70100 | 70000 | 15076 |
| 220 | 20231106 | 150800 | 1286195564500 | 70100 | 70000 | 70100 | 70000 | 13169 |
| 221 | 20231106 | 150700 | 1285273254200 | 70000 | 70000 | 70100 | 70000 | 15841 |
| 222 | 20231106 | 150600 | 1284164050000 | 70000 | 70100 | 70100 | 70000 | 49402 |
| 223 | 20231106 | 150500 | 1280705671000 | 70000 | 70000 | 70100 | 69900 | 240045 |
| 224 | 20231106 | 150400 | 1263903565700 | 69900 | 69900 | 70000 | 69900 | 14925 |
| 225 | 20231106 | 150300 | 1262859770500 | 69900 | 69900 | 70000 | 69900 | 12129 |
| 226 | 20231106 | 150200 | 1262011524500 | 69900 | 69900 | 70000 | 69900 | 12863 |
| 227 | 20231106 | 150100 | 1261111865100 | 69900 | 69900 | 70000 | 69900 | 11298 |
| 228 | 20231106 | 150000 | 1260321835600 | 69900 | 70000 | 70000 | 69900 | 49930 |
| 229 | 20231106 | 145900 | 1256831319500 | 69900 | 69900 | 70000 | 69900 | 10805 |
| 230 | 20231106 | 145800 | 1256075784600 | 69900 | 69800 | 70000 | 69800 | 71045 |
| 231 | 20231106 | 145700 | 1251109714700 | 69800 | 69900 | 70000 | 69800 | 45893 |
| 232 | 20231106 | 145600 | 1247902238600 | 69900 | 69900 | 70000 | 69900 | 13665 |
| 233 | 20231106 | 145500 | 1246946606100 | 69900 | 70000 | 70000 | 69900 | 15651 |
| 234 | 20231106 | 145400 | 1245851862700 | 69900 | 69800 | 70000 | 69800 | 38339 |
| 235 | 20231106 | 145300 | 1243172320300 | 69800 | 69900 | 70000 | 69800 | 113347 |
| 236 | 20231106 | 145200 | 1235249349700 | 69900 | 69900 | 70000 | 69900 | 12097 |
| 237 | 20231106 | 145100 | 1234403555900 | 70000 | 70000 | 70000 | 69900 | 12864 |
| 238 | 20231106 | 145000 | 1233503915300 | 69900 | 70000 | 70000 | 69900 | 12679 |
| 239 | 20231106 | 144900 | 1232617425800 | 69900 | 69800 | 70000 | 69800 | 79304 |
| 240 | 20231106 | 144800 | 1227074511800 | 69800 | 69900 | 69900 | 69800 | 78835 |
| 241 | 20231106 | 144700 | 1221564650900 | 69900 | 69800 | 69900 | 69800 | 11282 |
| 242 | 20231106 | 144600 | 1220776862500 | 69800 | 69900 | 69900 | 69800 | 11591 |
| 243 | 20231106 | 144500 | 1219967377400 | 69800 | 69800 | 69900 | 69800 | 11910 |
| 244 | 20231106 | 144400 | 1219135766700 | 69800 | 69800 | 69900 | 69800 | 7988 |
| 245 | 20231106 | 144300 | 1218577819200 | 69800 | 69800 | 69900 | 69800 | 11999 |
| 246 | 20231106 | 144200 | 1217739760700 | 69800 | 69800 | 69900 | 69800 | 11297 |
| 247 | 20231106 | 144100 | 1216950998100 | 69800 | 69800 | 69900 | 69700 | 77657 |
| 248 | 20231106 | 144000 | 1211530190200 | 69700 | 69700 | 69800 | 69700 | 20887 |
| 249 | 20231106 | 143900 | 1210073214800 | 69800 | 69700 | 69800 | 69700 | 15258 |
| 250 | 20231106 | 143800 | 1209008973500 | 69700 | 69700 | 69800 | 69700 | 13320 |
| 251 | 20231106 | 143700 | 1208080117300 | 69800 | 69800 | 69800 | 69700 | 13852 |
| 252 | 20231106 | 143600 | 1207113749200 | 69700 | 69800 | 69800 | 69700 | 13495 |
| 253 | 20231106 | 143500 | 1206172516600 | 69800 | 69700 | 69800 | 69700 | 28245 |
| 254 | 20231106 | 143400 | 1204202426700 | 69700 | 69700 | 69800 | 69700 | 12012 |
| 255 | 20231106 | 143300 | 1203364601800 | 69700 | 69800 | 69800 | 69700 | 77647 |
| 256 | 20231106 | 143200 | 1197945420400 | 69700 | 69800 | 69800 | 69700 | 13496 |
| 257 | 20231106 | 143100 | 1197004218000 | 69700 | 69700 | 69800 | 69700 | 15685 |
| 258 | 20231106 | 143000 | 1195910317100 | 69800 | 69700 | 69800 | 69700 | 11307 |
| 259 | 20231106 | 142900 | 1195121996500 | 69700 | 69700 | 69800 | 69700 | 14554 |
| 260 | 20231106 | 142800 | 1194107302600 | 69700 | 69800 | 69800 | 69700 | 18462 |
| 261 | 20231106 | 142700 | 1192819538700 | 69700 | 69800 | 69800 | 69700 | 13345 |
| 262 | 20231106 | 142600 | 1191889201200 | 69700 | 69700 | 69800 | 69700 | 15896 |
| 263 | 20231106 | 142500 | 1190780652800 | 69800 | 69700 | 69800 | 69700 | 11483 |
| 264 | 20231106 | 142400 | 1189980013500 | 69700 | 69800 | 69900 | 69700 | 102917 |
| 265 | 20231106 | 142300 | 1182796505300 | 69900 | 69900 | 69900 | 69800 | 12320 |
| 266 | 20231106 | 142200 | 1181936300200 | 69900 | 69800 | 69900 | 69800 | 11714 |
| 267 | 20231106 | 142100 | 1181118494900 | 69800 | 69800 | 69900 | 69800 | 8612 |
| 268 | 20231106 | 142000 | 1180517073300 | 69800 | 69800 | 69900 | 69800 | 23137 |
| 269 | 20231106 | 141900 | 1178900640100 | 69900 | 69800 | 69900 | 69800 | 9918 |
| 270 | 20231106 | 141800 | 1178208158500 | 69800 | 69900 | 69900 | 69800 | 11398 |
| 271 | 20231106 | 141700 | 1177412100500 | 69800 | 69800 | 69900 | 69800 | 14137 |
| 272 | 20231106 | 141600 | 1176424584700 | 69900 | 69900 | 69900 | 69800 | 11581 |
| 273 | 20231106 | 141500 | 1175615927400 | 69800 | 69900 | 70000 | 69800 | 37856 |
| 274 | 20231106 | 141400 | 1172970068000 | 69900 | 69900 | 69900 | 69800 | 92337 |
| 275 | 20231106 | 141300 | 1166516309900 | 69900 | 69900 | 69900 | 69800 | 18855 |
| 276 | 20231106 | 141200 | 1165199080500 | 69900 | 69800 | 69900 | 69800 | 11945 |
| 277 | 20231106 | 141100 | 1164365121500 | 69800 | 69800 | 69900 | 69800 | 11290 |
| 278 | 20231106 | 141000 | 1163576570000 | 69800 | 69800 | 69900 | 69800 | 61634 |
| 279 | 20231106 | 140900 | 1159269228100 | 69900 | 69900 | 70000 | 69800 | 94500 |
| 280 | 20231106 | 140800 | 1152663676100 | 70000 | 70000 | 70100 | 69900 | 182064 |
| 281 | 20231106 | 140700 | 1139919122700 | 70000 | 70000 | 70100 | 70000 | 14409 |
| 282 | 20231106 | 140600 | 1138910086700 | 70100 | 70000 | 70100 | 70000 | 9522 |
| 283 | 20231106 | 140500 | 1138243248000 | 70000 | 70100 | 70100 | 70000 | 9896 |
| 284 | 20231106 | 140400 | 1137550128700 | 70000 | 70100 | 70100 | 70000 | 7416 |
| 285 | 20231106 | 140300 | 1137030854700 | 70000 | 70100 | 70200 | 70000 | 70602 |
| 286 | 20231106 | 140200 | 1132082015500 | 70100 | 70000 | 70100 | 70000 | 14812 |
| 287 | 20231106 | 140100 | 1131044513800 | 70000 | 70000 | 70100 | 70000 | 21816 |
| 288 | 20231106 | 140000 | 1129515833100 | 70100 | 70100 | 70100 | 70000 | 51673 |
| 289 | 20231106 | 135900 | 1125894495900 | 70000 | 70000 | 70100 | 70000 | 14332 |
| 290 | 20231106 | 135800 | 1124890567400 | 70000 | 70000 | 70100 | 70000 | 20762 |
| 291 | 20231106 | 135700 | 1123435780300 | 70000 | 70000 | 70100 | 70000 | 21485 |
| 292 | 20231106 | 135600 | 1121930890600 | 70100 | 70000 | 70200 | 70000 | 210370 |
| 293 | 20231106 | 135500 | 1107192820700 | 70000 | 70200 | 70200 | 70000 | 67673 |
| 294 | 20231106 | 135400 | 1102449747000 | 70100 | 70200 | 70200 | 70100 | 36281 |
| 295 | 20231106 | 135300 | 1099906199200 | 70100 | 70100 | 70200 | 70100 | 13041 |
| 296 | 20231106 | 135200 | 1098991782900 | 70100 | 70100 | 70200 | 70100 | 11247 |
| 297 | 20231106 | 135100 | 1098203087800 | 70100 | 70100 | 70200 | 70100 | 9198 |
| 298 | 20231106 | 135000 | 1097557962300 | 70100 | 70200 | 70200 | 70000 | 22387 |
| 299 | 20231106 | 134900 | 1095988357300 | 70100 | 70100 | 70200 | 70000 | 83101 |
| 300 | 20231106 | 134800 | 1090162736700 | 70100 | 70200 | 70200 | 70100 | 19334 |
| 301 | 20231106 | 134700 | 1088807251300 | 70100 | 70200 | 70300 | 70100 | 98160 |
| 302 | 20231106 | 134600 | 1081916589600 | 70200 | 70200 | 70300 | 70200 | 10650 |
| 303 | 20231106 | 134500 | 1081168752200 | 70200 | 70200 | 70300 | 70200 | 18352 |
| 304 | 20231106 | 134400 | 1079879603400 | 70200 | 70100 | 70300 | 70100 | 171781 |
| 305 | 20231106 | 134300 | 1067818354800 | 70100 | 70100 | 70200 | 70100 | 10311 |
| 306 | 20231106 | 134200 | 1067095408500 | 70100 | 70200 | 70300 | 70100 | 92807 |
| 307 | 20231106 | 134100 | 1060580965100 | 70200 | 70200 | 70300 | 70200 | 13316 |
| 308 | 20231106 | 134000 | 1059645989600 | 70200 | 70200 | 70300 | 70200 | 10721 |
| 309 | 20231106 | 133900 | 1058893302600 | 70200 | 70200 | 70300 | 70200 | 9204 |
| 310 | 20231106 | 133800 | 1058246982200 | 70300 | 70200 | 70300 | 70200 | 10216 |
| 311 | 20231106 | 133700 | 1057529529400 | 70200 | 70200 | 70300 | 70200 | 27797 |
| 312 | 20231106 | 133600 | 1055576940600 | 70200 | 70200 | 70300 | 70100 | 104064 |
| 313 | 20231106 | 133500 | 1048271579600 | 70200 | 70100 | 70200 | 70100 | 31554 |
| 314 | 20231106 | 133400 | 1046057108000 | 70100 | 70200 | 70300 | 70100 | 24926 |
| 315 | 20231106 | 133300 | 1044307758600 | 70200 | 70300 | 70300 | 70100 | 55471 |
| 316 | 20231106 | 133200 | 1040413794500 | 70200 | 70100 | 70300 | 70100 | 39740 |
| 317 | 20231106 | 133100 | 1037623420000 | 70200 | 70200 | 70300 | 70100 | 138991 |
| 318 | 20231106 | 133000 | 1027866146600 | 70200 | 70300 | 70300 | 70200 | 16319 |
| 319 | 20231106 | 132900 | 1026719788900 | 70200 | 70200 | 70300 | 70200 | 15271 |
| 320 | 20231106 | 132800 | 1025646986400 | 70200 | 70200 | 70300 | 70200 | 14840 |
| 321 | 20231106 | 132700 | 1024604882700 | 70200 | 70200 | 70300 | 70200 | 12124 |
| 322 | 20231106 | 132600 | 1023753395700 | 70300 | 70200 | 70300 | 70200 | 10253 |
| 323 | 20231106 | 132500 | 1023033399000 | 70200 | 70300 | 70300 | 70200 | 11967 |
| 324 | 20231106 | 132400 | 1022192777500 | 70300 | 70200 | 70300 | 70200 | 16100 |
| 325 | 20231106 | 132300 | 1021061737800 | 70200 | 70200 | 70300 | 70200 | 14583 |
| 326 | 20231106 | 132200 | 1020037041400 | 70200 | 70400 | 70400 | 70200 | 79560 |
| 327 | 20231106 | 132100 | 1014444546700 | 70300 | 70300 | 70400 | 70300 | 53490 |
| 328 | 20231106 | 132000 | 1010683479200 | 70300 | 70300 | 70400 | 70200 | 48776 |
| 329 | 20231106 | 131900 | 1007254021400 | 70300 | 70300 | 70300 | 70200 | 48435 |
| 330 | 20231106 | 131800 | 1003849586300 | 70300 | 70200 | 70300 | 70200 | 23078 |
| 331 | 20231106 | 131700 | 1002227826100 | 70300 | 70300 | 70400 | 70200 | 66748 |
| 332 | 20231106 | 131600 | 997535367800 | 70300 | 70300 | 70400 | 70200 | 184926 |
| 333 | 20231106 | 131500 | 984534791000 | 70300 | 70400 | 70400 | 70300 | 22923 |
| 334 | 20231106 | 131400 | 982921680100 | 70400 | 70400 | 70400 | 70300 | 41700 |
| 335 | 20231106 | 131300 | 979987144200 | 70300 | 70200 | 70400 | 70200 | 195538 |
| 336 | 20231106 | 131200 | 966240870600 | 70300 | 70200 | 70300 | 70200 | 12943 |
| 337 | 20231106 | 131100 | 965331404100 | 70300 | 70200 | 70300 | 70100 | 261558 |
| 338 | 20231106 | 131000 | 946971036500 | 70100 | 70200 | 70200 | 70100 | 7191 |
| 339 | 20231106 | 130900 | 946466751200 | 70200 | 70100 | 70200 | 70000 | 140995 |
| 340 | 20231106 | 130800 | 936582031500 | 70100 | 70200 | 70200 | 70000 | 170907 |
| 341 | 20231106 | 130700 | 924601535500 | 70100 | 70100 | 70200 | 70100 | 66485 |
| 342 | 20231106 | 130600 | 919940132200 | 70100 | 69900 | 70200 | 69900 | 653736 |
| 343 | 20231106 | 130500 | 874156421200 | 70000 | 70000 | 70000 | 69900 | 15979 |
| 344 | 20231106 | 130400 | 873038358900 | 69900 | 69900 | 70000 | 69900 | 8439 |
| 345 | 20231106 | 130300 | 872448107800 | 69900 | 69900 | 70000 | 69900 | 12624 |
| 346 | 20231106 | 130200 | 871565157600 | 69900 | 69900 | 70000 | 69900 | 9634 |
| 347 | 20231106 | 130100 | 870891411600 | 69900 | 70000 | 70000 | 69900 | 6381 |
| 348 | 20231106 | 130000 | 870445009000 | 69900 | 69900 | 70000 | 69900 | 37795 |
| 349 | 20231106 | 125900 | 867802331400 | 69900 | 70000 | 70000 | 69900 | 8282 |
| 350 | 20231106 | 125800 | 867223086200 | 70000 | 69800 | 70000 | 69800 | 187703 |
| 351 | 20231106 | 125700 | 854102837900 | 69900 | 69900 | 69900 | 69800 | 9082 |
| 352 | 20231106 | 125600 | 853468459000 | 69800 | 69800 | 69900 | 69800 | 16749 |
| 353 | 20231106 | 125500 | 852298080500 | 69900 | 69900 | 69900 | 69700 | 31401 |
| 354 | 20231106 | 125400 | 850106123200 | 69800 | 69800 | 69900 | 69700 | 91404 |
| 355 | 20231106 | 125300 | 843726304700 | 69700 | 69800 | 69900 | 69700 | 116536 |
| 356 | 20231106 | 125200 | 835592573300 | 69800 | 69800 | 69900 | 69800 | 12879 |
| 357 | 20231106 | 125100 | 834693339700 | 69800 | 69800 | 69900 | 69800 | 12576 |
| 358 | 20231106 | 125000 | 833815395800 | 69800 | 69800 | 69900 | 69800 | 13077 |
| 359 | 20231106 | 124900 | 832902353200 | 69900 | 69800 | 69900 | 69800 | 19722 |
| 360 | 20231106 | 124800 | 831524524200 | 69900 | 69800 | 69900 | 69800 | 10133 |
| 361 | 20231106 | 124700 | 830816997500 | 69900 | 69800 | 69900 | 69800 | 12201 |
| 362 | 20231106 | 124600 | 829965097600 | 69800 | 69900 | 69900 | 69800 | 31702 |
| 363 | 20231106 | 124500 | 827751503200 | 69800 | 69900 | 69900 | 69800 | 12866 |
| 364 | 20231106 | 124400 | 826852966200 | 69800 | 69800 | 69900 | 69800 | 16606 |
| 365 | 20231106 | 124300 | 825693272100 | 69800 | 69800 | 69900 | 69800 | 21123 |
| 366 | 20231106 | 124200 | 824218506700 | 69800 | 69800 | 69900 | 69800 | 14776 |
| 367 | 20231106 | 124100 | 823186981800 | 69800 | 69800 | 69900 | 69800 | 8196 |
| 368 | 20231106 | 124000 | 822614654500 | 69800 | 69900 | 69900 | 69800 | 14644 |
| 369 | 20231106 | 123900 | 821591969600 | 69900 | 69900 | 69900 | 69800 | 11827 |
| 370 | 20231106 | 123800 | 820765778500 | 69900 | 69800 | 69900 | 69800 | 16167 |
| 371 | 20231106 | 123700 | 819636644400 | 69900 | 69800 | 69900 | 69800 | 20651 |
| 372 | 20231106 | 123600 | 818194632700 | 69900 | 69800 | 69900 | 69800 | 12956 |
| 373 | 20231106 | 123500 | 817289949500 | 69800 | 69800 | 69900 | 69800 | 7731 |
| 374 | 20231106 | 123400 | 816750011700 | 69900 | 69800 | 69900 | 69800 | 7694 |
| 375 | 20231106 | 123300 | 816212658600 | 69900 | 69800 | 69900 | 69800 | 13679 |
| 376 | 20231106 | 123200 | 815257250400 | 69800 | 69800 | 69900 | 69800 | 8035 |
| 377 | 20231106 | 123100 | 814696112900 | 69900 | 69800 | 69900 | 69800 | 6120 |
| 378 | 20231106 | 123000 | 814268692500 | 69900 | 69700 | 69900 | 69700 | 30929 |
| 379 | 20231106 | 122900 | 812109734900 | 69800 | 69900 | 69900 | 69700 | 39831 |
| 380 | 20231106 | 122800 | 809329661000 | 69900 | 69800 | 69900 | 69700 | 94394 |
| 381 | 20231106 | 122700 | 802740921400 | 69700 | 69800 | 69900 | 69700 | 65740 |
| 382 | 20231106 | 122600 | 798152835200 | 69900 | 69800 | 69900 | 69800 | 10340 |
| 383 | 20231106 | 122500 | 797430812300 | 69800 | 69900 | 69900 | 69800 | 20592 |
| 384 | 20231106 | 122400 | 795993161000 | 69800 | 69900 | 69900 | 69800 | 11511 |
| 385 | 20231106 | 122300 | 795189137100 | 69800 | 69800 | 69900 | 69800 | 16575 |
| 386 | 20231106 | 122200 | 794031670600 | 69800 | 69900 | 69900 | 69800 | 28382 |
| 387 | 20231106 | 122100 | 792050134200 | 69900 | 69900 | 69900 | 69800 | 12901 |
| 388 | 20231106 | 122000 | 791149367300 | 69800 | 69900 | 69900 | 69800 | 14317 |
| 389 | 20231106 | 121900 | 790149650400 | 69800 | 69900 | 69900 | 69800 | 7894 |
| 390 | 20231106 | 121800 | 789598491500 | 69900 | 69900 | 69900 | 69800 | 9487 |
| 391 | 20231106 | 121700 | 788936044000 | 69800 | 69900 | 69900 | 69800 | 12172 |
| 392 | 20231106 | 121600 | 788086037000 | 69900 | 69800 | 69900 | 69800 | 11152 |
| 393 | 20231106 | 121500 | 787307423000 | 69800 | 69900 | 69900 | 69800 | 166093 |
| 394 | 20231106 | 121400 | 775712669600 | 69800 | 69900 | 69900 | 69800 | 16000 |
| 395 | 20231106 | 121300 | 774595386100 | 69800 | 69900 | 69900 | 69800 | 12329 |
| 396 | 20231106 | 121200 | 773734072300 | 69900 | 69900 | 69900 | 69800 | 12116 |
| 397 | 20231106 | 121100 | 772887545800 | 69900 | 69900 | 69900 | 69800 | 11878 |
| 398 | 20231106 | 121000 | 772057579900 | 69900 | 69900 | 69900 | 69800 | 10936 |
| 399 | 20231106 | 120900 | 771293605300 | 69800 | 69700 | 69900 | 69700 | 166278 |
| 400 | 20231106 | 120800 | 759686697500 | 69700 | 69800 | 69800 | 69700 | 15833 |
| 401 | 20231106 | 120700 | 758582064900 | 69800 | 69800 | 69800 | 69700 | 9302 |
| 402 | 20231106 | 120600 | 757933114300 | 69700 | 69700 | 69800 | 69700 | 9204 |
| 403 | 20231106 | 120500 | 757291144200 | 69700 | 69700 | 69800 | 69600 | 89773 |
| 404 | 20231106 | 120400 | 751033662900 | 69600 | 69600 | 69700 | 69600 | 9118 |
| 405 | 20231106 | 120300 | 750398629000 | 69700 | 69700 | 69700 | 69600 | 8520 |
| 406 | 20231106 | 120200 | 749805403000 | 69600 | 69700 | 69700 | 69600 | 11466 |
| 407 | 20231106 | 120100 | 749006934000 | 69700 | 69600 | 69700 | 69600 | 14405 |
| 408 | 20231106 | 120000 | 748003475300 | 69600 | 69600 | 69700 | 69600 | 10964 |
| 409 | 20231106 | 115900 | 747239966100 | 69600 | 69600 | 69700 | 69500 | 81800 |
| 410 | 20231106 | 115800 | 741547144600 | 69500 | 69600 | 69600 | 69500 | 14458 |
| 411 | 20231106 | 115700 | 740541656500 | 69600 | 69600 | 69600 | 69500 | 12943 |
| 412 | 20231106 | 115600 | 739641549300 | 69500 | 69500 | 69600 | 69500 | 12348 |
| 413 | 20231106 | 115500 | 738782775100 | 69600 | 69500 | 69600 | 69500 | 9303 |
| 414 | 20231106 | 115400 | 738135901000 | 69500 | 69500 | 69600 | 69400 | 129016 |
| 415 | 20231106 | 115300 | 729170603800 | 69400 | 69500 | 69600 | 69400 | 170310 |
| 416 | 20231106 | 115200 | 717336732200 | 69500 | 69500 | 69600 | 69500 | 14860 |
| 417 | 20231106 | 115100 | 716303637400 | 69600 | 69500 | 69600 | 69500 | 15417 |
| 418 | 20231106 | 115000 | 715231850700 | 69500 | 69500 | 69600 | 69500 | 24994 |
| 419 | 20231106 | 114900 | 713494537900 | 69500 | 69600 | 69600 | 69500 | 14687 |
| 420 | 20231106 | 114800 | 712473401100 | 69600 | 69600 | 69600 | 69500 | 14816 |
| 421 | 20231106 | 114700 | 711443334800 | 69500 | 69600 | 69600 | 69500 | 19290 |
| 422 | 20231106 | 114600 | 710102362900 | 69600 | 69600 | 69600 | 69500 | 14888 |
| 423 | 20231106 | 114500 | 709067115400 | 69600 | 69600 | 69600 | 69500 | 17009 |
| 424 | 20231106 | 114400 | 707884563100 | 69600 | 69600 | 69600 | 69500 | 13582 |
| 425 | 20231106 | 114300 | 706940242400 | 69600 | 69600 | 69600 | 69500 | 18320 |
| 426 | 20231106 | 114200 | 705666730000 | 69500 | 69500 | 69600 | 69500 | 17644 |
| 427 | 20231106 | 114100 | 704440131000 | 69500 | 69600 | 69600 | 69500 | 14876 |
| 428 | 20231106 | 114000 | 703405905800 | 69600 | 69600 | 69600 | 69500 | 16264 |
| 429 | 20231106 | 113900 | 702275154600 | 69500 | 69600 | 69700 | 69500 | 115962 |
| 430 | 20231106 | 113800 | 694205427500 | 69600 | 69600 | 69700 | 69600 | 18766 |
| 431 | 20231106 | 113700 | 692899181000 | 69700 | 69700 | 69700 | 69600 | 10728 |
| 432 | 20231106 | 113600 | 692152240500 | 69600 | 69600 | 69700 | 69600 | 11641 |
| 433 | 20231106 | 113500 | 691341704100 | 69600 | 69700 | 69700 | 69600 | 11938 |
| 434 | 20231106 | 113400 | 690510436100 | 69700 | 69700 | 69700 | 69600 | 9603 |
| 435 | 20231106 | 113300 | 689841754500 | 69600 | 69700 | 69700 | 69600 | 7758 |
| 436 | 20231106 | 113200 | 689301482100 | 69700 | 69600 | 69700 | 69500 | 50851 |
| 437 | 20231106 | 113100 | 685762142300 | 69500 | 69500 | 69600 | 69500 | 28174 |
| 438 | 20231106 | 113000 | 683802253600 | 69500 | 69500 | 69600 | 69500 | 19794 |
| 439 | 20231106 | 112900 | 682425528200 | 69600 | 69700 | 69700 | 69500 | 143110 |
| 440 | 20231106 | 112800 | 672466554800 | 69600 | 69700 | 69700 | 69600 | 49153 |
| 441 | 20231106 | 112700 | 669041951700 | 69700 | 69700 | 69700 | 69600 | 34882 |
| 442 | 20231106 | 112600 | 666611940100 | 69700 | 69700 | 69700 | 69600 | 18408 |
| 443 | 20231106 | 112500 | 665329952500 | 69700 | 69700 | 69700 | 69600 | 17039 |
| 444 | 20231106 | 112400 | 664143464200 | 69700 | 69700 | 69700 | 69600 | 31292 |
| 445 | 20231106 | 112300 | 661964643300 | 69700 | 69700 | 69700 | 69600 | 14474 |
| 446 | 20231106 | 112200 | 660956925300 | 69700 | 69600 | 69700 | 69600 | 37522 |
| 447 | 20231106 | 112100 | 658344910600 | 69600 | 69800 | 69800 | 69600 | 29449 |
| 448 | 20231106 | 112000 | 656292609500 | 69800 | 69700 | 69800 | 69600 | 53366 |
| 449 | 20231106 | 111900 | 652573464300 | 69600 | 69700 | 69700 | 69600 | 87099 |
| 450 | 20231106 | 111800 | 646504208000 | 69600 | 69800 | 69800 | 69600 | 103164 |
| 451 | 20231106 | 111700 | 639315649000 | 69800 | 69800 | 69800 | 69700 | 77178 |
| 452 | 20231106 | 111600 | 633935781000 | 69800 | 69700 | 69800 | 69700 | 15963 |
| 453 | 20231106 | 111500 | 632822377300 | 69700 | 69800 | 69900 | 69700 | 23306 |
| 454 | 20231106 | 111400 | 631196183800 | 69800 | 69900 | 69900 | 69800 | 52758 |
| 455 | 20231106 | 111300 | 627513442400 | 69800 | 69800 | 69900 | 69700 | 37872 |
| 456 | 20231106 | 111200 | 624870422000 | 69700 | 69900 | 69900 | 69700 | 91451 |
| 457 | 20231106 | 111100 | 618487100800 | 69800 | 69900 | 69900 | 69800 | 10851 |
| 458 | 20231106 | 111000 | 617729356500 | 69800 | 69900 | 69900 | 69800 | 12445 |
| 459 | 20231106 | 110900 | 616860408800 | 69900 | 69900 | 69900 | 69800 | 15773 |
| 460 | 20231106 | 110800 | 615758758000 | 69800 | 69900 | 69900 | 69800 | 12685 |
| 461 | 20231106 | 110700 | 614873081800 | 69800 | 69800 | 69900 | 69800 | 9567 |
| 462 | 20231106 | 110600 | 614204959400 | 69800 | 69800 | 69900 | 69800 | 73604 |
| 463 | 20231106 | 110500 | 609067036400 | 69800 | 69800 | 69900 | 69800 | 11909 |
| 464 | 20231106 | 110400 | 608235230200 | 69900 | 69800 | 70000 | 69800 | 162330 |
| 465 | 20231106 | 110300 | 596888804200 | 69800 | 69700 | 69800 | 69700 | 130720 |
| 466 | 20231106 | 110200 | 587765378000 | 69700 | 69800 | 69800 | 69700 | 15582 |
| 467 | 20231106 | 110100 | 586678483700 | 69700 | 69800 | 69800 | 69700 | 16381 |
| 468 | 20231106 | 110000 | 585536322000 | 69700 | 69600 | 69800 | 69600 | 55011 |
| 469 | 20231106 | 105900 | 581702111600 | 69700 | 69700 | 69700 | 69600 | 38129 |
| 470 | 20231106 | 105800 | 579045321500 | 69600 | 69600 | 69700 | 69600 | 18086 |
| 471 | 20231106 | 105700 | 577785830100 | 69600 | 69700 | 69800 | 69600 | 59898 |
| 472 | 20231106 | 105600 | 573610869100 | 69700 | 69800 | 69800 | 69700 | 36896 |
| 473 | 20231106 | 105500 | 571038988900 | 69800 | 69700 | 69800 | 69700 | 12938 |
| 474 | 20231106 | 105400 | 570136784400 | 69700 | 69700 | 69800 | 69700 | 32082 |
| 475 | 20231106 | 105300 | 567900254900 | 69700 | 69700 | 69800 | 69600 | 46504 |
| 476 | 20231106 | 105200 | 564658935400 | 69700 | 69700 | 69800 | 69600 | 107419 |
| 477 | 20231106 | 105100 | 557173339400 | 69800 | 69800 | 69800 | 69700 | 51983 |
| 478 | 20231106 | 105000 | 553545702300 | 69700 | 69700 | 69800 | 69700 | 7265 |
| 479 | 20231106 | 104900 | 553039112100 | 69800 | 69800 | 69800 | 69700 | 8408 |
| 480 | 20231106 | 104800 | 552452758600 | 69700 | 69800 | 69800 | 69700 | 5998 |
| 481 | 20231106 | 104700 | 552034363700 | 69700 | 69800 | 69800 | 69700 | 13165 |
| 482 | 20231106 | 104600 | 551116349800 | 69800 | 69600 | 69800 | 69600 | 33438 |
| 483 | 20231106 | 104500 | 548785479700 | 69700 | 69700 | 69700 | 69600 | 22391 |
| 484 | 20231106 | 104400 | 547225137200 | 69700 | 69800 | 69800 | 69600 | 90446 |
| 485 | 20231106 | 104300 | 540923031000 | 69700 | 69700 | 69800 | 69600 | 130469 |
| 486 | 20231106 | 104200 | 531829976900 | 69600 | 69700 | 69700 | 69600 | 9773 |
| 487 | 20231106 | 104100 | 531149482300 | 69700 | 69600 | 69700 | 69600 | 11158 |
| 488 | 20231106 | 104000 | 530372419000 | 69600 | 69600 | 69700 | 69500 | 54587 |
| 489 | 20231106 | 103900 | 526573432400 | 69500 | 69500 | 69600 | 69500 | 53159 |
| 490 | 20231106 | 103800 | 522874745800 | 69500 | 69600 | 69600 | 69500 | 29765 |
| 491 | 20231106 | 103700 | 520804513400 | 69500 | 69600 | 69600 | 69500 | 15732 |
| 492 | 20231106 | 103600 | 519710814600 | 69600 | 69500 | 69600 | 69500 | 35092 |
| 493 | 20231106 | 103500 | 517271373400 | 69500 | 69600 | 69600 | 69500 | 20345 |
| 494 | 20231106 | 103400 | 515856896200 | 69600 | 69600 | 69600 | 69500 | 10931 |
| 495 | 20231106 | 103300 | 515096862600 | 69500 | 69600 | 69600 | 69500 | 13230 |
| 496 | 20231106 | 103200 | 514176845100 | 69600 | 69600 | 69600 | 69500 | 7588 |
| 497 | 20231106 | 103100 | 513649047100 | 69600 | 69500 | 69600 | 69500 | 11670 |
| 498 | 20231106 | 103000 | 512837390300 | 69500 | 69500 | 69700 | 69500 | 62173 |
| 499 | 20231106 | 102900 | 508510236300 | 69600 | 69500 | 69600 | 69500 | 13708 |
| 500 | 20231106 | 102800 | 507556876900 | 69500 | 69500 | 69600 | 69500 | 9701 |
| 501 | 20231106 | 102700 | 506882257500 | 69500 | 69500 | 69600 | 69400 | 230469 |
| 502 | 20231106 | 102600 | 490864367400 | 69400 | 69500 | 69500 | 69400 | 22506 |
| 503 | 20231106 | 102500 | 489301305200 | 69500 | 69500 | 69500 | 69400 | 19740 |
| 504 | 20231106 | 102400 | 487930341800 | 69400 | 69500 | 69500 | 69400 | 25306 |
| 505 | 20231106 | 102300 | 486173274800 | 69400 | 69500 | 69500 | 69400 | 18192 |
| 506 | 20231106 | 102200 | 484910436200 | 69500 | 69400 | 69500 | 69400 | 19035 |
| 507 | 20231106 | 102100 | 483589116000 | 69400 | 69500 | 69500 | 69400 | 23819 |
| 508 | 20231106 | 102000 | 481935615200 | 69500 | 69400 | 69500 | 69400 | 12163 |
| 509 | 20231106 | 101900 | 481091123900 | 69400 | 69500 | 69600 | 69400 | 164977 |
| 510 | 20231106 | 101800 | 469626113500 | 69500 | 69400 | 69500 | 69400 | 17701 |
| 511 | 20231106 | 101700 | 468397225700 | 69400 | 69500 | 69500 | 69400 | 26511 |
| 512 | 20231106 | 101600 | 466556764000 | 69500 | 69500 | 69500 | 69400 | 15914 |
| 513 | 20231106 | 101500 | 465451916700 | 69500 | 69500 | 69500 | 69400 | 73640 |
| 514 | 20231106 | 101400 | 460334688200 | 69400 | 69500 | 69500 | 69400 | 116115 |
| 515 | 20231106 | 101300 | 452266624500 | 69400 | 69500 | 69500 | 69400 | 9695 |
| 516 | 20231106 | 101200 | 451593610300 | 69400 | 69300 | 69500 | 69300 | 23180 |
| 517 | 20231106 | 101100 | 449984879700 | 69300 | 69500 | 69500 | 69300 | 59111 |
| 518 | 20231106 | 101000 | 445882427800 | 69400 | 69400 | 69500 | 69300 | 230566 |
| 519 | 20231106 | 100900 | 429881227400 | 69400 | 69400 | 69400 | 69300 | 96838 |
| 520 | 20231106 | 100800 | 423164463700 | 69400 | 69400 | 69400 | 69300 | 28180 |
| 521 | 20231106 | 100700 | 421211421100 | 69400 | 69500 | 69500 | 69300 | 177032 |
| 522 | 20231106 | 100600 | 408927525100 | 69400 | 69400 | 69500 | 69400 | 42534 |
| 523 | 20231106 | 100500 | 405975283300 | 69400 | 69500 | 69500 | 69400 | 37731 |
| 524 | 20231106 | 100400 | 403356148900 | 69500 | 69500 | 69500 | 69400 | 26015 |
| 525 | 20231106 | 100300 | 401550446000 | 69500 | 69400 | 69500 | 69400 | 14240 |
| 526 | 20231106 | 100200 | 400561824400 | 69400 | 69600 | 69600 | 69400 | 150701 |
| 527 | 20231106 | 100100 | 390089035600 | 69600 | 69500 | 69600 | 69500 | 12507 |
| 528 | 20231106 | 100000 | 389219393400 | 69600 | 69600 | 69600 | 69500 | 27140 |
| 529 | 20231106 | 095900 | 387332999000 | 69500 | 69600 | 69600 | 69500 | 29946 |
| 530 | 20231106 | 095800 | 385251393900 | 69500 | 69500 | 69600 | 69500 | 28514 |
| 531 | 20231106 | 095700 | 383268834500 | 69600 | 69600 | 69600 | 69500 | 20724 |
| 532 | 20231106 | 095600 | 381828171300 | 69500 | 69600 | 69700 | 69500 | 117120 |
| 533 | 20231106 | 095500 | 373678069600 | 69600 | 69600 | 69700 | 69600 | 20937 |
| 534 | 20231106 | 095400 | 372220683300 | 69600 | 69600 | 69700 | 69600 | 23346 |
| 535 | 20231106 | 095300 | 370595277100 | 69600 | 69700 | 69700 | 69600 | 16028 |
| 536 | 20231106 | 095200 | 369479614400 | 69700 | 69600 | 69700 | 69600 | 36729 |
| 537 | 20231106 | 095100 | 366921690900 | 69600 | 69600 | 69700 | 69600 | 15626 |
| 538 | 20231106 | 095000 | 365833591100 | 69600 | 69600 | 69700 | 69600 | 15456 |
| 539 | 20231106 | 094900 | 364757305900 | 69600 | 69500 | 69700 | 69500 | 78153 |
| 540 | 20231106 | 094800 | 359317882900 | 69500 | 69600 | 69600 | 69500 | 138794 |
| 541 | 20231106 | 094700 | 349659529600 | 69600 | 69500 | 69600 | 69500 | 40590 |
| 542 | 20231106 | 094600 | 346836722700 | 69600 | 69600 | 69600 | 69500 | 35559 |
| 543 | 20231106 | 094500 | 344363993500 | 69600 | 69600 | 69700 | 69500 | 84674 |
| 544 | 20231106 | 094400 | 338471512200 | 69700 | 69700 | 69800 | 69600 | 41494 |
| 545 | 20231106 | 094300 | 335580430000 | 69700 | 69800 | 69800 | 69700 | 26620 |
| 546 | 20231106 | 094200 | 333724641600 | 69700 | 69700 | 69800 | 69700 | 17349 |
| 547 | 20231106 | 094100 | 332514991000 | 69800 | 69700 | 69800 | 69700 | 20700 |
| 548 | 20231106 | 094000 | 331072027600 | 69700 | 69600 | 69800 | 69600 | 59923 |
| 549 | 20231106 | 093900 | 326895295600 | 69600 | 69700 | 69800 | 69600 | 61009 |
| 550 | 20231106 | 093800 | 322643643800 | 69700 | 69600 | 69800 | 69600 | 24334 |
| 551 | 20231106 | 093700 | 320947451100 | 69600 | 69600 | 69700 | 69500 | 111456 |
| 552 | 20231106 | 093600 | 313191515300 | 69600 | 69700 | 69700 | 69500 | 136831 |
| 553 | 20231106 | 093500 | 303668320200 | 69700 | 69700 | 69800 | 69600 | 226557 |
| 554 | 20231106 | 093400 | 287877896300 | 69800 | 69800 | 69900 | 69700 | 92042 |
| 555 | 20231106 | 093300 | 281454777100 | 69900 | 69900 | 69900 | 69800 | 19991 |
| 556 | 20231106 | 093200 | 280058493400 | 69900 | 69800 | 69900 | 69800 | 14701 |
| 557 | 20231106 | 093100 | 279031832900 | 69900 | 69900 | 69900 | 69800 | 20683 |
| 558 | 20231106 | 093000 | 277587250600 | 69800 | 69800 | 69900 | 69800 | 43702 |
| 559 | 20231106 | 092900 | 274536437700 | 69800 | 69800 | 69900 | 69800 | 26410 |
| 560 | 20231106 | 092800 | 272692689400 | 69800 | 69800 | 69900 | 69800 | 24662 |
| 561 | 20231106 | 092700 | 270970533600 | 69800 | 69900 | 70000 | 69800 | 72876 |
| 562 | 20231106 | 092600 | 265877095200 | 69900 | 70000 | 70100 | 69900 | 162234 |
| 563 | 20231106 | 092500 | 254522428400 | 70000 | 70100 | 70100 | 70000 | 25196 |
| 564 | 20231106 | 092400 | 252757448100 | 70100 | 70000 | 70100 | 70000 | 35769 |
| 565 | 20231106 | 092300 | 250250946600 | 70100 | 70100 | 70100 | 70000 | 156604 |
| 566 | 20231106 | 092200 | 239274977600 | 70100 | 70000 | 70100 | 69900 | 57354 |
| 567 | 20231106 | 092100 | 235259779400 | 70000 | 70000 | 70100 | 69900 | 157351 |
| 568 | 20231106 | 092000 | 224244380900 | 70000 | 69900 | 70000 | 69800 | 59408 |
| 569 | 20231106 | 091900 | 220090767100 | 69900 | 69800 | 69900 | 69800 | 39172 |
| 570 | 20231106 | 091800 | 217353993000 | 69800 | 69800 | 70000 | 69800 | 125574 |
| 571 | 20231106 | 091700 | 208577456200 | 69900 | 69600 | 69900 | 69600 | 106128 |
| 572 | 20231106 | 091600 | 201174148600 | 69700 | 69600 | 69700 | 69600 | 23319 |
| 573 | 20231106 | 091500 | 199550287800 | 69700 | 69700 | 69800 | 69600 | 51341 |
| 574 | 20231106 | 091400 | 195972128500 | 69800 | 69800 | 69900 | 69700 | 126606 |
| 575 | 20231106 | 091300 | 187142185800 | 69900 | 69800 | 69900 | 69700 | 90549 |
| 576 | 20231106 | 091200 | 180822539100 | 69800 | 69300 | 69800 | 69300 | 328828 |
| 577 | 20231106 | 091100 | 157963161500 | 69300 | 69300 | 69400 | 69300 | 37615 |
| 578 | 20231106 | 091000 | 155355433700 | 69300 | 69300 | 69400 | 69300 | 47240 |
| 579 | 20231106 | 090900 | 152080217900 | 69300 | 69300 | 69400 | 69300 | 28249 |
| 580 | 20231106 | 090800 | 150121742700 | 69400 | 69400 | 69400 | 69300 | 29257 |
| 581 | 20231106 | 090700 | 148092645100 | 69400 | 69300 | 69500 | 69300 | 163149 |
| 582 | 20231106 | 090600 | 136772556400 | 69300 | 69400 | 69400 | 69300 | 79990 |
| 583 | 20231106 | 090500 | 131223473600 | 69400 | 69300 | 69500 | 69300 | 156449 |
| 584 | 20231106 | 090400 | 120366192800 | 69400 | 69400 | 69500 | 69300 | 142621 |
| 585 | 20231106 | 090300 | 110466850500 | 69500 | 69500 | 69500 | 69400 | 82860 |
| 586 | 20231106 | 090200 | 104714309900 | 69400 | 69500 | 69600 | 69300 | 239733 |
| 587 | 20231106 | 090100 | 88063864100 | 69500 | 69800 | 69900 | 69500 | 322598 |
| 588 | 20231106 | 090000 | 65587873200 | 69800 | 69800 | 69900 | 69700 | 938984 |