36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 38669 |
| 3 | 20231107 | 191400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 4 | 20231107 | 191300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 5 | 20231107 | 191200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 6 | 20231107 | 191100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 7 | 20231107 | 191000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 8 | 20231107 | 190900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 9 | 20231107 | 190800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 10 | 20231107 | 190700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 11 | 20231107 | 190600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 12 | 20231107 | 190500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 13 | 20231107 | 190400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 14 | 20231107 | 190300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 15 | 20231107 | 190200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 16 | 20231107 | 190100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 17 | 20231107 | 190000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 18 | 20231107 | 185900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 19 | 20231107 | 185800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 20 | 20231107 | 185700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 21 | 20231107 | 185600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 22 | 20231107 | 185500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 23 | 20231107 | 185400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 24 | 20231107 | 185300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 25 | 20231107 | 185200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 26 | 20231107 | 185100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 27 | 20231107 | 185000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 28 | 20231107 | 184900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 29 | 20231107 | 184800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 30 | 20231107 | 184700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 31 | 20231107 | 184600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 32 | 20231107 | 184500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 38669 |
| 33 | 20231107 | 184400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 34 | 20231107 | 184300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 35 | 20231107 | 184200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 36 | 20231107 | 184100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 37 | 20231107 | 184000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 38 | 20231107 | 183900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 39 | 20231107 | 183800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 40 | 20231107 | 183700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 41 | 20231107 | 183600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 42 | 20231107 | 183500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 43 | 20231107 | 183400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 44 | 20231107 | 183300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 45 | 20231107 | 183200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 46 | 20231107 | 183100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 47 | 20231107 | 183000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 48 | 20231107 | 182900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 49 | 20231107 | 182800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 50 | 20231107 | 182700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 51 | 20231107 | 182600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 52 | 20231107 | 182500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 53 | 20231107 | 182400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 54 | 20231107 | 182300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 55 | 20231107 | 182200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 56 | 20231107 | 182100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 57 | 20231107 | 182000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 58 | 20231107 | 181900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 59 | 20231107 | 181800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 60 | 20231107 | 181700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 61 | 20231107 | 181600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 62 | 20231107 | 181500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 38669 |
| 63 | 20231107 | 181400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 64 | 20231107 | 181300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 65 | 20231107 | 181200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 66 | 20231107 | 181100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 67 | 20231107 | 181000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 68 | 20231107 | 180900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 69 | 20231107 | 180800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 70 | 20231107 | 180700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 71 | 20231107 | 180600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 72 | 20231107 | 180500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 73 | 20231107 | 180400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 74 | 20231107 | 180300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 75 | 20231107 | 180200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 76 | 20231107 | 180100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 77 | 20231107 | 180000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 78 | 20231107 | 175900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 79 | 20231107 | 175800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 80 | 20231107 | 175700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 81 | 20231107 | 175600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 82 | 20231107 | 175500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 83 | 20231107 | 175400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 84 | 20231107 | 175300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 85 | 20231107 | 175200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 86 | 20231107 | 175100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 87 | 20231107 | 175000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 88 | 20231107 | 174900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 89 | 20231107 | 174800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 90 | 20231107 | 174700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 91 | 20231107 | 174600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 92 | 20231107 | 174500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 38669 |
| 93 | 20231107 | 174400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 94 | 20231107 | 174300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 95 | 20231107 | 174200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 96 | 20231107 | 174100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 97 | 20231107 | 174000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 98 | 20231107 | 173900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 99 | 20231107 | 173800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 100 | 20231107 | 173700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 101 | 20231107 | 173600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 102 | 20231107 | 173500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 103 | 20231107 | 173400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 104 | 20231107 | 173300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 105 | 20231107 | 173200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 106 | 20231107 | 173100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 107 | 20231107 | 173000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 108 | 20231107 | 172900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 109 | 20231107 | 172800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 110 | 20231107 | 172700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 111 | 20231107 | 172600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 112 | 20231107 | 172500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 113 | 20231107 | 172400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 114 | 20231107 | 172300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 115 | 20231107 | 172200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 116 | 20231107 | 172100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 117 | 20231107 | 172000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 118 | 20231107 | 171900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 119 | 20231107 | 171800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 120 | 20231107 | 171700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 121 | 20231107 | 171600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 122 | 20231107 | 171500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 38669 |
| 123 | 20231107 | 171400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 124 | 20231107 | 171300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 125 | 20231107 | 171200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 126 | 20231107 | 171100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 127 | 20231107 | 171000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 128 | 20231107 | 170900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 129 | 20231107 | 170800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 130 | 20231107 | 170700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 131 | 20231107 | 170600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 132 | 20231107 | 170500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 133 | 20231107 | 170400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 134 | 20231107 | 170300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 135 | 20231107 | 170200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 136 | 20231107 | 170100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 137 | 20231107 | 170000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 138 | 20231107 | 165900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 139 | 20231107 | 165800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 140 | 20231107 | 165700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 141 | 20231107 | 165600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 142 | 20231107 | 165500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 143 | 20231107 | 165400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 144 | 20231107 | 165300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 145 | 20231107 | 165200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 146 | 20231107 | 165100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 147 | 20231107 | 165000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 148 | 20231107 | 164900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 149 | 20231107 | 164800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 150 | 20231107 | 164700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 151 | 20231107 | 164600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 152 | 20231107 | 164500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 38669 |
| 153 | 20231107 | 164400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 154 | 20231107 | 164300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 155 | 20231107 | 164200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 156 | 20231107 | 164100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 157 | 20231107 | 164000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 158 | 20231107 | 163900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 159 | 20231107 | 163800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 160 | 20231107 | 163700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 161 | 20231107 | 163600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 162 | 20231107 | 163500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 163 | 20231107 | 163400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 164 | 20231107 | 163300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 165 | 20231107 | 163200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 166 | 20231107 | 163100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 167 | 20231107 | 163000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 168 | 20231107 | 162900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 169 | 20231107 | 162800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 170 | 20231107 | 162700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 171 | 20231107 | 162600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 172 | 20231107 | 162500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 173 | 20231107 | 162400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 174 | 20231107 | 162300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 175 | 20231107 | 162200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 176 | 20231107 | 162100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 177 | 20231107 | 162000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 178 | 20231107 | 161900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 179 | 20231107 | 161800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 180 | 20231107 | 161700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 181 | 20231107 | 161600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 182 | 20231107 | 161500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 38669 |
| 183 | 20231107 | 161400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 184 | 20231107 | 161300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 185 | 20231107 | 161200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 186 | 20231107 | 161100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 187 | 20231107 | 161000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 188 | 20231107 | 160900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 189 | 20231107 | 160800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 190 | 20231107 | 160700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 191 | 20231107 | 160600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 192 | 20231107 | 160500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 193 | 20231107 | 160400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 194 | 20231107 | 160300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 195 | 20231107 | 160200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 196 | 20231107 | 160100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 197 | 20231107 | 160000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 198 | 20231107 | 155900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 199 | 20231107 | 155800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 200 | 20231107 | 155700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 201 | 20231107 | 155600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 202 | 20231107 | 155500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 203 | 20231107 | 155400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 204 | 20231107 | 155300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 205 | 20231107 | 155200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 206 | 20231107 | 155100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 207 | 20231107 | 155000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 208 | 20231107 | 154900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 209 | 20231107 | 154800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 210 | 20231107 | 154700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 211 | 20231107 | 154600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 212 | 20231107 | 154500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 38669 |
| 213 | 20231107 | 154400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 214 | 20231107 | 154300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 215 | 20231107 | 154200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 216 | 20231107 | 154100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 217 | 20231107 | 154000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 218 | 20231107 | 153900 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 219 | 20231107 | 153800 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 220 | 20231107 | 153700 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 221 | 20231107 | 153600 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 222 | 20231107 | 153500 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 223 | 20231107 | 153400 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 224 | 20231107 | 153300 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 225 | 20231107 | 153200 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 226 | 20231107 | 153100 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 0 |
| 227 | 20231107 | 153000 | 155990284700 | 200500 | 200500 | 200500 | 200500 | 38669 |
| 228 | 20231107 | 152900 | 148237150200 | 200000 | 200000 | 200000 | 200000 | 0 |
| 229 | 20231107 | 152800 | 148237150200 | 200000 | 200000 | 200000 | 200000 | 0 |
| 230 | 20231107 | 152700 | 148237150200 | 200000 | 200000 | 200000 | 200000 | 0 |
| 231 | 20231107 | 152600 | 148237150200 | 200000 | 200000 | 200000 | 200000 | 0 |
| 232 | 20231107 | 152500 | 148237150200 | 200000 | 200000 | 200000 | 200000 | 0 |
| 233 | 20231107 | 152400 | 148237150200 | 200000 | 200000 | 200000 | 200000 | 0 |
| 234 | 20231107 | 152300 | 148237150200 | 200000 | 200000 | 200000 | 200000 | 0 |
| 235 | 20231107 | 152200 | 148237150200 | 200000 | 200000 | 200000 | 200000 | 0 |
| 236 | 20231107 | 152100 | 148237150200 | 200000 | 200000 | 200000 | 200000 | 0 |
| 237 | 20231107 | 152000 | 148237150200 | 200000 | 200000 | 200000 | 200000 | 0 |
| 238 | 20231107 | 151900 | 148237150200 | 200000 | 200000 | 201000 | 200000 | 3698 |
| 239 | 20231107 | 151800 | 147495766200 | 200500 | 200500 | 200500 | 200000 | 649 |
| 240 | 20231107 | 151700 | 147365750200 | 200000 | 200000 | 200500 | 200000 | 3979 |
| 241 | 20231107 | 151600 | 146569727700 | 200500 | 200000 | 200500 | 200000 | 1556 |
| 242 | 20231107 | 151500 | 146257794700 | 200500 | 201000 | 201000 | 200000 | 4571 |
| 243 | 20231107 | 151400 | 145341936700 | 200500 | 200500 | 201000 | 200500 | 1261 |
| 244 | 20231107 | 151300 | 145089034200 | 200500 | 200500 | 201000 | 200500 | 1398 |
| 245 | 20231107 | 151200 | 144808350200 | 201000 | 201000 | 201000 | 200500 | 817 |
| 246 | 20231107 | 151100 | 144644387700 | 201000 | 200500 | 201000 | 200500 | 1075 |
| 247 | 20231107 | 151000 | 144428667700 | 201000 | 200500 | 201000 | 200500 | 3076 |
| 248 | 20231107 | 150900 | 143811178200 | 200500 | 200500 | 201000 | 200500 | 886 |
| 249 | 20231107 | 150800 | 143633433700 | 200500 | 200500 | 201000 | 200500 | 637 |
| 250 | 20231107 | 150700 | 143505616200 | 201000 | 200500 | 201000 | 200500 | 1075 |
| 251 | 20231107 | 150600 | 143289969200 | 201000 | 201000 | 201000 | 200500 | 6551 |
| 252 | 20231107 | 150500 | 141973768200 | 201000 | 200000 | 201000 | 200000 | 9635 |
| 253 | 20231107 | 150400 | 140039864700 | 200500 | 200000 | 200500 | 200000 | 645 |
| 254 | 20231107 | 150300 | 139910781200 | 200500 | 200000 | 200500 | 200000 | 2424 |
| 255 | 20231107 | 150200 | 139425231700 | 200000 | 200000 | 200500 | 200000 | 1491 |
| 256 | 20231107 | 150100 | 139126638200 | 200000 | 200000 | 200500 | 200000 | 871 |
| 257 | 20231107 | 150000 | 138952180700 | 200500 | 199900 | 200500 | 199900 | 1432 |
| 258 | 20231107 | 145900 | 138665778800 | 199900 | 200500 | 200500 | 199900 | 1137 |
| 259 | 20231107 | 145800 | 138438438800 | 200500 | 200500 | 200500 | 199900 | 3202 |
| 260 | 20231107 | 145700 | 137797935100 | 200000 | 200000 | 200500 | 200000 | 1609 |
| 261 | 20231107 | 145600 | 137476019600 | 200000 | 200000 | 200500 | 200000 | 1447 |
| 262 | 20231107 | 145500 | 137186498600 | 200000 | 200000 | 200500 | 200000 | 1056 |
| 263 | 20231107 | 145400 | 136975221100 | 200000 | 200000 | 200500 | 200000 | 1278 |
| 264 | 20231107 | 145300 | 136719531600 | 200500 | 200000 | 200500 | 200000 | 1162 |
| 265 | 20231107 | 145200 | 136486993600 | 200000 | 199900 | 200500 | 199800 | 2201 |
| 266 | 20231107 | 145100 | 136046807000 | 199900 | 200000 | 200000 | 199700 | 2039 |
| 267 | 20231107 | 145000 | 135639314200 | 200000 | 199700 | 200000 | 199600 | 1030 |
| 268 | 20231107 | 144900 | 135433505100 | 199600 | 199500 | 199900 | 199400 | 1409 |
| 269 | 20231107 | 144800 | 135152247600 | 199400 | 199400 | 199700 | 199300 | 1620 |
| 270 | 20231107 | 144700 | 134829122700 | 199400 | 199800 | 199900 | 199400 | 3355 |
| 271 | 20231107 | 144600 | 134159237900 | 199800 | 200000 | 200500 | 199800 | 1629 |
| 272 | 20231107 | 144500 | 133833592700 | 200000 | 200500 | 200500 | 200000 | 1150 |
| 273 | 20231107 | 144400 | 133603483200 | 200000 | 200000 | 200500 | 200000 | 1413 |
| 274 | 20231107 | 144300 | 133320784700 | 200000 | 200000 | 200500 | 199900 | 941 |
| 275 | 20231107 | 144200 | 133132539100 | 199900 | 200000 | 200500 | 199900 | 1553 |
| 276 | 20231107 | 144100 | 132821917500 | 200000 | 200000 | 200500 | 199800 | 1868 |
| 277 | 20231107 | 144000 | 132448358500 | 200000 | 200000 | 200500 | 200000 | 3945 |
| 278 | 20231107 | 143900 | 131659256000 | 200000 | 200000 | 200500 | 200000 | 2529 |
| 279 | 20231107 | 143800 | 131152678000 | 200000 | 199800 | 200500 | 199800 | 2152 |
| 280 | 20231107 | 143700 | 130722352800 | 199800 | 199700 | 199900 | 199700 | 2496 |
| 281 | 20231107 | 143600 | 130223698100 | 199700 | 199500 | 199800 | 199400 | 1353 |
| 282 | 20231107 | 143500 | 129953671200 | 199500 | 199400 | 199600 | 199400 | 1143 |
| 283 | 20231107 | 143400 | 129725682400 | 199400 | 199400 | 199500 | 199300 | 910 |
| 284 | 20231107 | 143300 | 129544251300 | 199400 | 199400 | 199500 | 199400 | 1130 |
| 285 | 20231107 | 143200 | 129318895400 | 199400 | 199200 | 199500 | 199200 | 1645 |
| 286 | 20231107 | 143100 | 128991085700 | 199300 | 199500 | 199600 | 199200 | 1159 |
| 287 | 20231107 | 143000 | 128760030700 | 199600 | 199200 | 199600 | 199100 | 1563 |
| 288 | 20231107 | 142900 | 128448605300 | 199200 | 199000 | 199300 | 199000 | 1172 |
| 289 | 20231107 | 142800 | 128215262400 | 199100 | 199000 | 199100 | 199000 | 507 |
| 290 | 20231107 | 142700 | 128114355400 | 199100 | 199200 | 199200 | 198900 | 909 |
| 291 | 20231107 | 142600 | 127933447800 | 199100 | 199000 | 199200 | 199000 | 613 |
| 292 | 20231107 | 142500 | 127811388700 | 199000 | 199100 | 199100 | 198900 | 1458 |
| 293 | 20231107 | 142400 | 127521243800 | 199000 | 199000 | 199100 | 199000 | 940 |
| 294 | 20231107 | 142300 | 127334146200 | 199000 | 199100 | 199200 | 199000 | 842 |
| 295 | 20231107 | 142200 | 127166506400 | 199000 | 199200 | 199300 | 199000 | 1639 |
| 296 | 20231107 | 142100 | 126840112600 | 199300 | 199300 | 199300 | 199200 | 789 |
| 297 | 20231107 | 142000 | 126682930800 | 199200 | 199300 | 199600 | 199200 | 1209 |
| 298 | 20231107 | 141900 | 126441947600 | 199400 | 199300 | 199400 | 199200 | 1505 |
| 299 | 20231107 | 141800 | 126142033600 | 199400 | 199500 | 199600 | 199300 | 1086 |
| 300 | 20231107 | 141700 | 125925415500 | 199500 | 199700 | 199800 | 199500 | 1620 |
| 301 | 20231107 | 141600 | 125602076200 | 199800 | 199700 | 199800 | 199700 | 514 |
| 302 | 20231107 | 141500 | 125499407700 | 199800 | 199600 | 199800 | 199600 | 837 |
| 303 | 20231107 | 141400 | 125332287800 | 199600 | 199600 | 199700 | 199500 | 972 |
| 304 | 20231107 | 141300 | 125138300500 | 199700 | 199700 | 199800 | 199600 | 1283 |
| 305 | 20231107 | 141200 | 124882091400 | 199700 | 199800 | 199800 | 199700 | 419 |
| 306 | 20231107 | 141100 | 124798398100 | 199700 | 199700 | 199800 | 199700 | 398 |
| 307 | 20231107 | 141000 | 124718906800 | 199800 | 199900 | 199900 | 199700 | 1112 |
| 308 | 20231107 | 140900 | 124496765700 | 199900 | 199800 | 199900 | 199800 | 892 |
| 309 | 20231107 | 140800 | 124318528100 | 199900 | 199800 | 199900 | 199800 | 733 |
| 310 | 20231107 | 140700 | 124172064400 | 199800 | 199800 | 199900 | 199800 | 482 |
| 311 | 20231107 | 140600 | 124075749300 | 199800 | 199800 | 199900 | 199800 | 1186 |
| 312 | 20231107 | 140500 | 123838769900 | 199800 | 199800 | 199900 | 199800 | 415 |
| 313 | 20231107 | 140400 | 123755837900 | 199800 | 199900 | 199900 | 199800 | 428 |
| 314 | 20231107 | 140300 | 123670311500 | 199800 | 199900 | 200000 | 199800 | 387 |
| 315 | 20231107 | 140200 | 123592940100 | 199900 | 199900 | 200000 | 199800 | 903 |
| 316 | 20231107 | 140100 | 123412484400 | 199900 | 199800 | 199900 | 199800 | 1797 |
| 317 | 20231107 | 140000 | 123053384600 | 199800 | 199900 | 199900 | 199800 | 530 |
| 318 | 20231107 | 135900 | 122947469400 | 199800 | 199800 | 199900 | 199800 | 854 |
| 319 | 20231107 | 135800 | 122776806800 | 199800 | 199800 | 199900 | 199800 | 567 |
| 320 | 20231107 | 135700 | 122663497100 | 199800 | 199800 | 199900 | 199800 | 489 |
| 321 | 20231107 | 135600 | 122565777600 | 199800 | 199800 | 199900 | 199800 | 468 |
| 322 | 20231107 | 135500 | 122472249900 | 199800 | 199900 | 200000 | 199800 | 1140 |
| 323 | 20231107 | 135400 | 122244371500 | 199900 | 199900 | 200000 | 199900 | 605 |
| 324 | 20231107 | 135300 | 122123405400 | 199900 | 199800 | 200000 | 199800 | 817 |
| 325 | 20231107 | 135200 | 121960102500 | 199800 | 199900 | 199900 | 199800 | 422 |
| 326 | 20231107 | 135100 | 121875761300 | 199800 | 199800 | 199900 | 199800 | 771 |
| 327 | 20231107 | 135000 | 121721685700 | 199900 | 199800 | 199900 | 199600 | 1398 |
| 328 | 20231107 | 134900 | 121442418600 | 199800 | 199800 | 199900 | 199800 | 643 |
| 329 | 20231107 | 134800 | 121313935200 | 199800 | 199900 | 200000 | 199800 | 908 |
| 330 | 20231107 | 134700 | 121132456000 | 199800 | 199900 | 200000 | 199800 | 1515 |
| 331 | 20231107 | 134600 | 120829619900 | 199900 | 199800 | 200000 | 199800 | 2752 |
| 332 | 20231107 | 134500 | 120279376200 | 199800 | 200000 | 200000 | 199800 | 812 |
| 333 | 20231107 | 134400 | 120117053200 | 200000 | 199800 | 200000 | 199700 | 824 |
| 334 | 20231107 | 134300 | 119952383700 | 199800 | 199700 | 199900 | 199700 | 453 |
| 335 | 20231107 | 134200 | 119861866500 | 199700 | 199800 | 199900 | 199700 | 730 |
| 336 | 20231107 | 134100 | 119716007000 | 199800 | 199700 | 199900 | 199600 | 527 |
| 337 | 20231107 | 134000 | 119610745200 | 199600 | 199800 | 199900 | 199600 | 2384 |
| 338 | 20231107 | 133900 | 119134530700 | 199900 | 199900 | 199900 | 199800 | 767 |
| 339 | 20231107 | 133800 | 118981252600 | 199900 | 200500 | 200500 | 199800 | 2050 |
| 340 | 20231107 | 133700 | 118571392600 | 200000 | 200000 | 200500 | 200000 | 1256 |
| 341 | 20231107 | 133600 | 118320114600 | 200500 | 200000 | 200500 | 200000 | 934 |
| 342 | 20231107 | 133500 | 118133253600 | 200000 | 200000 | 200500 | 200000 | 551 |
| 343 | 20231107 | 133400 | 118022984600 | 200000 | 200500 | 200500 | 199900 | 785 |
| 344 | 20231107 | 133300 | 117865925200 | 200500 | 199900 | 200500 | 199900 | 616 |
| 345 | 20231107 | 133200 | 117742735900 | 200000 | 199800 | 200500 | 199800 | 4993 |
| 346 | 20231107 | 133100 | 116744209200 | 199800 | 199800 | 199900 | 199800 | 660 |
| 347 | 20231107 | 133000 | 116612308800 | 199800 | 199900 | 200000 | 199800 | 1619 |
| 348 | 20231107 | 132900 | 116288666800 | 200000 | 199900 | 200000 | 199900 | 1128 |
| 349 | 20231107 | 132800 | 116063154000 | 199900 | 199900 | 200000 | 199900 | 1923 |
| 350 | 20231107 | 132700 | 115678731600 | 200000 | 199900 | 200000 | 199900 | 951 |
| 351 | 20231107 | 132600 | 115488607400 | 199900 | 199900 | 200000 | 199900 | 698 |
| 352 | 20231107 | 132500 | 115349041700 | 199900 | 199900 | 200000 | 199800 | 1242 |
| 353 | 20231107 | 132400 | 115100744300 | 200000 | 199900 | 200000 | 199900 | 1066 |
| 354 | 20231107 | 132300 | 114887621700 | 199900 | 199600 | 200000 | 199600 | 3914 |
| 355 | 20231107 | 132200 | 114105594400 | 199600 | 199700 | 199700 | 199600 | 565 |
| 356 | 20231107 | 132100 | 113992806400 | 199600 | 199700 | 199700 | 199600 | 721 |
| 357 | 20231107 | 132000 | 113848877600 | 199600 | 199700 | 199700 | 199500 | 848 |
| 358 | 20231107 | 131900 | 113679626900 | 199600 | 199500 | 199600 | 199500 | 542 |
| 359 | 20231107 | 131800 | 113571454500 | 199500 | 199600 | 199700 | 199500 | 530 |
| 360 | 20231107 | 131700 | 113465657600 | 199600 | 199400 | 199700 | 199400 | 2519 |
| 361 | 20231107 | 131600 | 112962983400 | 199500 | 199400 | 199500 | 199300 | 1375 |
| 362 | 20231107 | 131500 | 112688797500 | 199500 | 199400 | 199500 | 199400 | 587 |
| 363 | 20231107 | 131400 | 112571727000 | 199400 | 199300 | 199500 | 199300 | 767 |
| 364 | 20231107 | 131300 | 112418797000 | 199300 | 199400 | 199400 | 199300 | 563 |
| 365 | 20231107 | 131200 | 112306553900 | 199400 | 199300 | 199400 | 199300 | 1744 |
| 366 | 20231107 | 131100 | 111958818100 | 199300 | 199300 | 199400 | 199200 | 1175 |
| 367 | 20231107 | 131000 | 111724590000 | 199200 | 199400 | 199400 | 199200 | 752 |
| 368 | 20231107 | 130900 | 111574726700 | 199300 | 199200 | 199400 | 199100 | 2511 |
| 369 | 20231107 | 130800 | 111074580700 | 199200 | 199100 | 199200 | 199100 | 788 |
| 370 | 20231107 | 130700 | 110917657300 | 199100 | 199100 | 199200 | 199100 | 490 |
| 371 | 20231107 | 130600 | 110820078700 | 199100 | 199000 | 199200 | 199000 | 551 |
| 372 | 20231107 | 130500 | 110710377800 | 199100 | 199100 | 199200 | 199000 | 631 |
| 373 | 20231107 | 130400 | 110584754000 | 199100 | 199100 | 199100 | 199000 | 448 |
| 374 | 20231107 | 130300 | 110495578400 | 199000 | 199200 | 199200 | 199000 | 741 |
| 375 | 20231107 | 130200 | 110348056300 | 199100 | 198900 | 199200 | 198900 | 1081 |
| 376 | 20231107 | 130100 | 110132896500 | 198900 | 198800 | 199000 | 198700 | 573 |
| 377 | 20231107 | 130000 | 110018961900 | 198700 | 198800 | 198800 | 198700 | 157 |
| 378 | 20231107 | 125900 | 109987757200 | 198700 | 198900 | 198900 | 198700 | 914 |
| 379 | 20231107 | 125800 | 109806067600 | 198800 | 199000 | 199000 | 198800 | 487 |
| 380 | 20231107 | 125700 | 109709218600 | 199000 | 199100 | 199100 | 198800 | 877 |
| 381 | 20231107 | 125600 | 109534765300 | 199200 | 199100 | 199200 | 199100 | 286 |
| 382 | 20231107 | 125500 | 109477819100 | 199200 | 198800 | 199200 | 198700 | 1607 |
| 383 | 20231107 | 125400 | 109157972900 | 198800 | 198700 | 198800 | 198700 | 437 |
| 384 | 20231107 | 125300 | 109071112600 | 198700 | 198800 | 198900 | 198700 | 352 |
| 385 | 20231107 | 125200 | 109001145200 | 198800 | 198700 | 199000 | 198700 | 882 |
| 386 | 20231107 | 125100 | 108825785400 | 198700 | 198900 | 199000 | 198700 | 1139 |
| 387 | 20231107 | 125000 | 108599237200 | 199000 | 198900 | 199000 | 198900 | 382 |
| 388 | 20231107 | 124900 | 108523252900 | 198900 | 198600 | 199000 | 198600 | 2839 |
| 389 | 20231107 | 124800 | 107959011800 | 198600 | 198600 | 198600 | 198500 | 305 |
| 390 | 20231107 | 124700 | 107898458700 | 198500 | 198700 | 198700 | 198500 | 1428 |
| 391 | 20231107 | 124600 | 107614866900 | 198600 | 198600 | 198700 | 198600 | 1170 |
| 392 | 20231107 | 124500 | 107382496700 | 198700 | 198700 | 198700 | 198600 | 146 |
| 393 | 20231107 | 124400 | 107353491400 | 198600 | 198800 | 199000 | 198600 | 2256 |
| 394 | 20231107 | 124300 | 106905099100 | 198800 | 198900 | 199000 | 198700 | 890 |
| 395 | 20231107 | 124200 | 106728134400 | 198900 | 199000 | 199100 | 198900 | 457 |
| 396 | 20231107 | 124100 | 106637203900 | 199100 | 199000 | 199100 | 198900 | 1339 |
| 397 | 20231107 | 124000 | 106370730800 | 198900 | 199200 | 199200 | 198900 | 1788 |
| 398 | 20231107 | 123900 | 106014868200 | 199100 | 199100 | 199200 | 199000 | 811 |
| 399 | 20231107 | 123800 | 105853421000 | 199100 | 199100 | 199200 | 199100 | 730 |
| 400 | 20231107 | 123700 | 105708044700 | 199100 | 199300 | 199300 | 199000 | 2178 |
| 401 | 20231107 | 123600 | 105274240100 | 199200 | 199300 | 199400 | 199200 | 670 |
| 402 | 20231107 | 123500 | 105140708000 | 199300 | 199300 | 199400 | 199200 | 2670 |
| 403 | 20231107 | 123400 | 104608672400 | 199300 | 199300 | 199400 | 199100 | 1248 |
| 404 | 20231107 | 123300 | 104359988900 | 199300 | 199000 | 199300 | 199000 | 1333 |
| 405 | 20231107 | 123200 | 104094438900 | 199000 | 198900 | 199200 | 198800 | 2886 |
| 406 | 20231107 | 123100 | 103520147000 | 198900 | 198600 | 198900 | 198600 | 1797 |
| 407 | 20231107 | 123000 | 103163097600 | 198600 | 198500 | 198700 | 198500 | 1303 |
| 408 | 20231107 | 122900 | 102904349800 | 198500 | 198800 | 198900 | 198500 | 2017 |
| 409 | 20231107 | 122800 | 102503675300 | 198900 | 198800 | 198900 | 198700 | 1601 |
| 410 | 20231107 | 122700 | 102185422400 | 198700 | 198600 | 198800 | 198500 | 1053 |
| 411 | 20231107 | 122600 | 101976189500 | 198600 | 198500 | 198600 | 198500 | 504 |
| 412 | 20231107 | 122500 | 101876141200 | 198500 | 198500 | 198700 | 198500 | 1308 |
| 413 | 20231107 | 122400 | 101616361600 | 198500 | 198600 | 198600 | 198500 | 497 |
| 414 | 20231107 | 122300 | 101517693400 | 198600 | 198500 | 198600 | 198500 | 271 |
| 415 | 20231107 | 122200 | 101463888600 | 198500 | 198300 | 198500 | 198300 | 873 |
| 416 | 20231107 | 122100 | 101290645900 | 198300 | 198400 | 198500 | 198300 | 921 |
| 417 | 20231107 | 122000 | 101107931700 | 198500 | 198400 | 198600 | 198300 | 599 |
| 418 | 20231107 | 121900 | 100989062600 | 198400 | 198200 | 198500 | 198200 | 2562 |
| 419 | 20231107 | 121800 | 100480773000 | 198200 | 198100 | 198200 | 198000 | 1929 |
| 420 | 20231107 | 121700 | 100098523800 | 198000 | 198000 | 198200 | 197900 | 963 |
| 421 | 20231107 | 121600 | 99907821900 | 198100 | 197800 | 198100 | 197700 | 2511 |
| 422 | 20231107 | 121500 | 99410841800 | 197800 | 198000 | 198000 | 197700 | 2699 |
| 423 | 20231107 | 121400 | 98877033100 | 198000 | 197700 | 198000 | 197700 | 1195 |
| 424 | 20231107 | 121300 | 98640635400 | 197700 | 197800 | 197800 | 197600 | 3466 |
| 425 | 20231107 | 121200 | 97955346700 | 197700 | 197900 | 197900 | 197700 | 1086 |
| 426 | 20231107 | 121100 | 97740531100 | 197800 | 197800 | 198000 | 197700 | 3561 |
| 427 | 20231107 | 121000 | 97036026800 | 197800 | 197900 | 198000 | 197700 | 3615 |
| 428 | 20231107 | 120900 | 96320904900 | 197900 | 198100 | 198100 | 197900 | 4697 |
| 429 | 20231107 | 120800 | 95391119800 | 198100 | 198100 | 198200 | 198000 | 1173 |
| 430 | 20231107 | 120700 | 95158790800 | 198200 | 198100 | 198300 | 198100 | 927 |
| 431 | 20231107 | 120600 | 94975089600 | 198200 | 198100 | 198200 | 198000 | 1057 |
| 432 | 20231107 | 120500 | 94765731700 | 198100 | 198100 | 198300 | 198100 | 1193 |
| 433 | 20231107 | 120400 | 94529302400 | 198100 | 198300 | 198300 | 198100 | 884 |
| 434 | 20231107 | 120300 | 94354133700 | 198300 | 198200 | 198400 | 198100 | 1233 |
| 435 | 20231107 | 120200 | 94109778700 | 198200 | 198300 | 198400 | 198000 | 4594 |
| 436 | 20231107 | 120100 | 93200013600 | 198300 | 198300 | 198400 | 198100 | 1961 |
| 437 | 20231107 | 120000 | 92811323600 | 198200 | 198400 | 198400 | 198000 | 2440 |
| 438 | 20231107 | 115900 | 92327861700 | 198400 | 198300 | 198400 | 198100 | 4139 |
| 439 | 20231107 | 115800 | 91507389900 | 198300 | 198600 | 198700 | 198300 | 4103 |
| 440 | 20231107 | 115700 | 90693107700 | 198600 | 198700 | 198800 | 198600 | 1791 |
| 441 | 20231107 | 115600 | 90337397900 | 198700 | 198800 | 198900 | 198700 | 1905 |
| 442 | 20231107 | 115500 | 89958822400 | 198800 | 198900 | 199000 | 198800 | 1229 |
| 443 | 20231107 | 115400 | 89714392700 | 198900 | 199100 | 199100 | 198900 | 615 |
| 444 | 20231107 | 115300 | 89592024200 | 199100 | 199100 | 199200 | 199000 | 423 |
| 445 | 20231107 | 115200 | 89507831300 | 199100 | 199000 | 199100 | 198900 | 772 |
| 446 | 20231107 | 115100 | 89354195800 | 199000 | 198900 | 199200 | 198900 | 824 |
| 447 | 20231107 | 115000 | 89190181500 | 199000 | 199000 | 199100 | 198900 | 646 |
| 448 | 20231107 | 114900 | 89061655100 | 199000 | 198800 | 199300 | 198800 | 1682 |
| 449 | 20231107 | 114800 | 88726934600 | 198800 | 198900 | 198900 | 198700 | 2986 |
| 450 | 20231107 | 114700 | 88133396300 | 198900 | 199000 | 199200 | 198800 | 4834 |
| 451 | 20231107 | 114600 | 87171588200 | 199000 | 199000 | 199200 | 199000 | 3363 |
| 452 | 20231107 | 114500 | 86502119900 | 199100 | 199000 | 199100 | 199000 | 1077 |
| 453 | 20231107 | 114400 | 86287781900 | 199100 | 199300 | 199300 | 199000 | 3808 |
| 454 | 20231107 | 114300 | 85529574000 | 199200 | 199200 | 199300 | 199200 | 1234 |
| 455 | 20231107 | 114200 | 85283689200 | 199200 | 199200 | 199300 | 199200 | 497 |
| 456 | 20231107 | 114100 | 85184676300 | 199300 | 199100 | 199300 | 199100 | 2767 |
| 457 | 20231107 | 114000 | 84633460100 | 199200 | 199400 | 199400 | 199100 | 5901 |
| 458 | 20231107 | 113900 | 83457940900 | 199400 | 199400 | 199500 | 199300 | 826 |
| 459 | 20231107 | 113800 | 83293254900 | 199400 | 199500 | 199500 | 199300 | 2197 |
| 460 | 20231107 | 113700 | 82855189700 | 199500 | 199300 | 199500 | 199300 | 1113 |
| 461 | 20231107 | 113600 | 82633278400 | 199300 | 199500 | 199500 | 199300 | 893 |
| 462 | 20231107 | 113500 | 82455278700 | 199300 | 199200 | 199500 | 199200 | 4336 |
| 463 | 20231107 | 113400 | 81591088200 | 199200 | 199600 | 199600 | 199200 | 7874 |
| 464 | 20231107 | 113300 | 80020761500 | 199600 | 199600 | 199700 | 199500 | 1025 |
| 465 | 20231107 | 113200 | 79816190500 | 199600 | 199600 | 199700 | 199500 | 4950 |
| 466 | 20231107 | 113100 | 78828169000 | 199700 | 199600 | 199700 | 199600 | 836 |
| 467 | 20231107 | 113000 | 78661287800 | 199600 | 199800 | 199900 | 199600 | 3731 |
| 468 | 20231107 | 112900 | 77916000500 | 199800 | 199800 | 199900 | 199800 | 631 |
| 469 | 20231107 | 112800 | 77789918300 | 199800 | 199800 | 199900 | 199700 | 839 |
| 470 | 20231107 | 112700 | 77622286000 | 199800 | 199800 | 199800 | 199700 | 609 |
| 471 | 20231107 | 112600 | 77500649100 | 199700 | 199900 | 199900 | 199700 | 2029 |
| 472 | 20231107 | 112500 | 77095314500 | 199900 | 199800 | 199900 | 199700 | 1190 |
| 473 | 20231107 | 112400 | 76857579200 | 199700 | 199700 | 199800 | 199700 | 517 |
| 474 | 20231107 | 112300 | 76754310600 | 199700 | 199800 | 199900 | 199700 | 5924 |
| 475 | 20231107 | 112200 | 75570709800 | 199800 | 199900 | 199900 | 199800 | 570 |
| 476 | 20231107 | 112100 | 75456812900 | 199900 | 199800 | 200000 | 199800 | 1722 |
| 477 | 20231107 | 112000 | 75112587900 | 199900 | 199800 | 199900 | 199700 | 2601 |
| 478 | 20231107 | 111900 | 74593017300 | 199800 | 199800 | 199900 | 199700 | 3428 |
| 479 | 20231107 | 111800 | 73908117500 | 199800 | 199800 | 199900 | 199800 | 1142 |
| 480 | 20231107 | 111700 | 73679938500 | 199800 | 200000 | 200000 | 199800 | 1523 |
| 481 | 20231107 | 111600 | 73375505900 | 200000 | 200000 | 200500 | 199900 | 2851 |
| 482 | 20231107 | 111500 | 72805303200 | 200000 | 200000 | 200500 | 199900 | 1454 |
| 483 | 20231107 | 111400 | 72514554700 | 200000 | 199900 | 200000 | 199800 | 2169 |
| 484 | 20231107 | 111300 | 72080958000 | 200000 | 200000 | 200000 | 199900 | 1206 |
| 485 | 20231107 | 111200 | 71839814800 | 200000 | 200000 | 200500 | 199900 | 2443 |
| 486 | 20231107 | 111100 | 71351144300 | 200500 | 200000 | 200500 | 199900 | 3241 |
| 487 | 20231107 | 111000 | 70702902800 | 200000 | 199900 | 200500 | 199900 | 1731 |
| 488 | 20231107 | 110900 | 70356705200 | 200000 | 199900 | 200000 | 199700 | 3623 |
| 489 | 20231107 | 110800 | 69632495800 | 199800 | 200000 | 200500 | 199700 | 28882 |
| 490 | 20231107 | 110700 | 63857923800 | 200000 | 200000 | 200500 | 200000 | 972 |
| 491 | 20231107 | 110600 | 63663430300 | 200500 | 200500 | 200500 | 200000 | 783 |
| 492 | 20231107 | 110500 | 63506713800 | 200500 | 200000 | 200500 | 200000 | 864 |
| 493 | 20231107 | 110400 | 63333694300 | 200000 | 200500 | 200500 | 200000 | 552 |
| 494 | 20231107 | 110300 | 63223227300 | 200500 | 200000 | 200500 | 200000 | 975 |
| 495 | 20231107 | 110200 | 63028104800 | 200000 | 200000 | 200500 | 200000 | 451 |
| 496 | 20231107 | 110100 | 62937854800 | 200000 | 200500 | 200500 | 200000 | 412 |
| 497 | 20231107 | 110000 | 62855400800 | 200500 | 200000 | 200500 | 200000 | 942 |
| 498 | 20231107 | 105900 | 62666586800 | 200000 | 200500 | 200500 | 200000 | 247 |
| 499 | 20231107 | 105800 | 62617125300 | 200000 | 200000 | 200500 | 200000 | 611 |
| 500 | 20231107 | 105700 | 62494897800 | 200000 | 201000 | 201000 | 200000 | 9004 |
| 501 | 20231107 | 105600 | 60690108800 | 200500 | 200500 | 201000 | 200500 | 232 |
| 502 | 20231107 | 105500 | 60643563300 | 201000 | 200500 | 201000 | 200500 | 621 |
| 503 | 20231107 | 105400 | 60518913800 | 200500 | 200500 | 201000 | 200500 | 1230 |
| 504 | 20231107 | 105300 | 60272232300 | 200500 | 200500 | 201000 | 200500 | 153 |
| 505 | 20231107 | 105200 | 60241521300 | 200500 | 201000 | 201000 | 200500 | 353 |
| 506 | 20231107 | 105100 | 60170712300 | 200500 | 201000 | 201000 | 200500 | 393 |
| 507 | 20231107 | 105000 | 60091857800 | 200500 | 200500 | 201000 | 200500 | 432 |
| 508 | 20231107 | 104900 | 60005088800 | 200500 | 201000 | 201500 | 200500 | 2854 |
| 509 | 20231107 | 104800 | 59431543300 | 201000 | 201500 | 201500 | 201000 | 450 |
| 510 | 20231107 | 104700 | 59341065800 | 201000 | 202000 | 202000 | 201000 | 5673 |
| 511 | 20231107 | 104600 | 58197874800 | 202000 | 202000 | 202000 | 201500 | 507 |
| 512 | 20231107 | 104500 | 58095609300 | 201500 | 201500 | 202000 | 201500 | 891 |
| 513 | 20231107 | 104400 | 57915663800 | 202000 | 200500 | 202000 | 200500 | 10554 |
| 514 | 20231107 | 104300 | 55792505300 | 200500 | 200500 | 201000 | 200500 | 467 |
| 515 | 20231107 | 104200 | 55698811300 | 201000 | 201000 | 201000 | 200500 | 527 |
| 516 | 20231107 | 104100 | 55592984300 | 200500 | 201000 | 201000 | 200500 | 632 |
| 517 | 20231107 | 104000 | 55466039300 | 200500 | 200500 | 201000 | 200500 | 1181 |
| 518 | 20231107 | 103900 | 55229172800 | 200500 | 200500 | 201000 | 200500 | 644 |
| 519 | 20231107 | 103800 | 55099911800 | 200500 | 200500 | 201000 | 200500 | 323 |
| 520 | 20231107 | 103700 | 55035068800 | 201000 | 200500 | 201000 | 200500 | 210 |
| 521 | 20231107 | 103600 | 54992924300 | 200500 | 200500 | 201000 | 200500 | 634 |
| 522 | 20231107 | 103500 | 54865696300 | 200500 | 201000 | 201000 | 200500 | 145 |
| 523 | 20231107 | 103400 | 54836592800 | 201000 | 201000 | 201000 | 200500 | 407 |
| 524 | 20231107 | 103300 | 54754858300 | 200500 | 201000 | 201000 | 200500 | 443 |
| 525 | 20231107 | 103200 | 54665913800 | 201000 | 200500 | 201000 | 200500 | 568 |
| 526 | 20231107 | 103100 | 54551956800 | 201000 | 200500 | 201000 | 200500 | 444 |
| 527 | 20231107 | 103000 | 54462860800 | 201000 | 200500 | 201000 | 200500 | 285 |
| 528 | 20231107 | 102900 | 54405658800 | 200500 | 201000 | 201000 | 200500 | 245 |
| 529 | 20231107 | 102800 | 54356483800 | 200500 | 201000 | 201000 | 200500 | 564 |
| 530 | 20231107 | 102700 | 54243288800 | 200500 | 201000 | 201000 | 200500 | 296 |
| 531 | 20231107 | 102600 | 54183869800 | 201000 | 200500 | 201000 | 200500 | 509 |
| 532 | 20231107 | 102500 | 54081633800 | 200500 | 200500 | 201000 | 200500 | 1265 |
| 533 | 20231107 | 102400 | 53827892300 | 200500 | 200500 | 201000 | 200500 | 257 |
| 534 | 20231107 | 102300 | 53776327800 | 200500 | 200500 | 201000 | 200500 | 368 |
| 535 | 20231107 | 102200 | 53702488800 | 200500 | 201000 | 201000 | 200500 | 424 |
| 536 | 20231107 | 102100 | 53617336800 | 200500 | 201000 | 201000 | 200500 | 679 |
| 537 | 20231107 | 102000 | 53481032300 | 201000 | 201000 | 201000 | 200500 | 843 |
| 538 | 20231107 | 101900 | 53311725300 | 200500 | 201000 | 201000 | 200500 | 2155 |
| 539 | 20231107 | 101800 | 52878611800 | 201000 | 201500 | 201500 | 200500 | 1684 |
| 540 | 20231107 | 101700 | 52540382800 | 201000 | 201000 | 201500 | 201000 | 381 |
| 541 | 20231107 | 101600 | 52463766300 | 201500 | 200500 | 201500 | 200500 | 3536 |
| 542 | 20231107 | 101500 | 51753044300 | 201000 | 200500 | 201000 | 200500 | 745 |
| 543 | 20231107 | 101400 | 51603626800 | 200500 | 200500 | 201000 | 200500 | 1594 |
| 544 | 20231107 | 101300 | 51283983300 | 201000 | 200500 | 201000 | 200500 | 1444 |
| 545 | 20231107 | 101200 | 50994433300 | 200500 | 200500 | 201000 | 200000 | 2451 |
| 546 | 20231107 | 101100 | 50502997800 | 200000 | 200500 | 201000 | 200000 | 1710 |
| 547 | 20231107 | 101000 | 50160314800 | 200500 | 200500 | 201000 | 200500 | 3794 |
| 548 | 20231107 | 100900 | 49399578800 | 200500 | 200500 | 201000 | 200500 | 1619 |
| 549 | 20231107 | 100800 | 49074944800 | 201000 | 200500 | 201000 | 200500 | 1151 |
| 550 | 20231107 | 100700 | 48844072300 | 200500 | 201000 | 201000 | 200500 | 1570 |
| 551 | 20231107 | 100600 | 48528954800 | 200500 | 201000 | 201500 | 200500 | 6517 |
| 552 | 20231107 | 100500 | 47219605300 | 201500 | 201000 | 201500 | 201000 | 773 |
| 553 | 20231107 | 100400 | 47064219300 | 201000 | 201500 | 201500 | 201000 | 340 |
| 554 | 20231107 | 100300 | 46995826300 | 201000 | 201500 | 201500 | 201000 | 494 |
| 555 | 20231107 | 100200 | 46896414300 | 201500 | 202000 | 202000 | 201000 | 2381 |
| 556 | 20231107 | 100100 | 46416614800 | 201500 | 201500 | 202000 | 201500 | 357 |
| 557 | 20231107 | 100000 | 46344613800 | 202000 | 202000 | 202000 | 201500 | 1063 |
| 558 | 20231107 | 095900 | 46130325800 | 202000 | 202000 | 202000 | 201500 | 952 |
| 559 | 20231107 | 095800 | 45938211800 | 201500 | 202000 | 202000 | 201500 | 1957 |
| 560 | 20231107 | 095700 | 45543001300 | 202000 | 201500 | 202500 | 201500 | 5299 |
| 561 | 20231107 | 095600 | 44473127800 | 201500 | 202000 | 202000 | 201500 | 1052 |
| 562 | 20231107 | 095500 | 44260988800 | 201500 | 202000 | 202000 | 201500 | 1018 |
| 563 | 20231107 | 095400 | 44055737300 | 202000 | 202000 | 202000 | 201500 | 779 |
| 564 | 20231107 | 095300 | 43898578300 | 202000 | 202000 | 202000 | 201500 | 693 |
| 565 | 20231107 | 095200 | 43758703300 | 201500 | 201000 | 202000 | 201000 | 9105 |
| 566 | 20231107 | 095100 | 41923752300 | 201000 | 201000 | 201500 | 201000 | 1044 |
| 567 | 20231107 | 095000 | 41713560800 | 201000 | 201500 | 201500 | 201000 | 1115 |
| 568 | 20231107 | 094900 | 41489158800 | 201500 | 201500 | 201500 | 201000 | 677 |
| 569 | 20231107 | 094800 | 41352927300 | 201500 | 201500 | 202000 | 201000 | 3473 |
| 570 | 20231107 | 094700 | 40653144300 | 202000 | 202000 | 202000 | 201500 | 735 |
| 571 | 20231107 | 094600 | 40504926800 | 202000 | 202500 | 202500 | 201500 | 3573 |
| 572 | 20231107 | 094500 | 39783474800 | 202000 | 202000 | 202500 | 202000 | 1654 |
| 573 | 20231107 | 094400 | 39449059300 | 202000 | 202500 | 202500 | 202000 | 480 |
| 574 | 20231107 | 094300 | 39351968300 | 202000 | 202000 | 203000 | 202000 | 4308 |
| 575 | 20231107 | 094200 | 38479593800 | 202500 | 201500 | 202500 | 201500 | 4877 |
| 576 | 20231107 | 094100 | 37494055300 | 202000 | 202000 | 202000 | 201000 | 2743 |
| 577 | 20231107 | 094000 | 36941326300 | 201500 | 202000 | 202000 | 201000 | 2730 |
| 578 | 20231107 | 093900 | 36391069300 | 202000 | 202000 | 202000 | 201500 | 941 |
| 579 | 20231107 | 093800 | 36201268300 | 201500 | 202000 | 202000 | 201500 | 973 |
| 580 | 20231107 | 093700 | 36005068800 | 202000 | 201500 | 202000 | 201500 | 473 |
| 581 | 20231107 | 093600 | 35909672300 | 201500 | 201500 | 202000 | 201500 | 1086 |
| 582 | 20231107 | 093500 | 35690762800 | 201500 | 202000 | 202500 | 201500 | 3723 |
| 583 | 20231107 | 093400 | 34939453800 | 202500 | 203000 | 203000 | 202000 | 2419 |
| 584 | 20231107 | 093300 | 34449459800 | 202500 | 203000 | 203000 | 202500 | 1345 |
| 585 | 20231107 | 093200 | 34176701800 | 203000 | 203000 | 203000 | 202000 | 2275 |
| 586 | 20231107 | 093100 | 33716026800 | 202500 | 203500 | 203500 | 202000 | 4993 |
| 587 | 20231107 | 093000 | 32703974300 | 203500 | 203500 | 204000 | 203000 | 1631 |
| 588 | 20231107 | 092900 | 32372198800 | 203500 | 203000 | 204000 | 202500 | 3703 |
| 589 | 20231107 | 092800 | 31619511300 | 203000 | 202500 | 203500 | 202000 | 6859 |
| 590 | 20231107 | 092700 | 30227404800 | 202500 | 202500 | 203000 | 202000 | 5641 |
| 591 | 20231107 | 092600 | 29085119300 | 202500 | 201500 | 202500 | 201000 | 6514 |
| 592 | 20231107 | 092500 | 27771614300 | 201500 | 201500 | 201500 | 201000 | 1401 |
| 593 | 20231107 | 092400 | 27489865800 | 201000 | 201000 | 201500 | 201000 | 871 |
| 594 | 20231107 | 092300 | 27314612300 | 201000 | 201500 | 201500 | 201000 | 1901 |
| 595 | 20231107 | 092200 | 26932166300 | 201500 | 201500 | 202000 | 201000 | 1211 |
| 596 | 20231107 | 092100 | 26688080800 | 201000 | 201500 | 202000 | 201000 | 2222 |
| 597 | 20231107 | 092000 | 26240485300 | 201500 | 201500 | 201500 | 201000 | 1513 |
| 598 | 20231107 | 091900 | 25935872800 | 201500 | 202000 | 202000 | 201000 | 2542 |
| 599 | 20231107 | 091800 | 25423637300 | 202000 | 202500 | 202500 | 202000 | 1743 |
| 600 | 20231107 | 091700 | 25071180800 | 202000 | 202500 | 202500 | 202000 | 1867 |
| 601 | 20231107 | 091600 | 24693809300 | 202000 | 202000 | 203000 | 201500 | 4902 |
| 602 | 20231107 | 091500 | 23702742300 | 202000 | 202500 | 202500 | 201500 | 2664 |
| 603 | 20231107 | 091400 | 23164740300 | 202000 | 202500 | 202500 | 202000 | 968 |
| 604 | 20231107 | 091300 | 22968980300 | 202000 | 202000 | 202500 | 201500 | 2867 |
| 605 | 20231107 | 091200 | 22390322300 | 202000 | 202000 | 202000 | 201500 | 1430 |
| 606 | 20231107 | 091100 | 22101771800 | 201500 | 202500 | 203000 | 201500 | 3804 |
| 607 | 20231107 | 091000 | 21332183300 | 202500 | 201500 | 202500 | 201000 | 8605 |
| 608 | 20231107 | 090900 | 19596912300 | 201500 | 201500 | 201500 | 201000 | 944 |
| 609 | 20231107 | 090800 | 19406830800 | 201500 | 201500 | 202000 | 201000 | 2803 |
| 610 | 20231107 | 090700 | 18842307800 | 201500 | 200500 | 202000 | 200500 | 8797 |
| 611 | 20231107 | 090600 | 17071206800 | 201000 | 200000 | 201000 | 200000 | 6578 |
| 612 | 20231107 | 090500 | 15751122300 | 200500 | 200000 | 200500 | 199900 | 8930 |
| 613 | 20231107 | 090400 | 13965086900 | 200000 | 200000 | 200500 | 200000 | 4283 |
| 614 | 20231107 | 090300 | 13107058900 | 200000 | 200500 | 201000 | 200000 | 8634 |
| 615 | 20231107 | 090200 | 11375645900 | 200500 | 200000 | 201000 | 199700 | 18983 |
| 616 | 20231107 | 090100 | 7574972500 | 200500 | 201500 | 201500 | 200000 | 16972 |
| 617 | 20231107 | 090000 | 4170287500 | 201500 | 202500 | 203000 | 201000 | 19865 |