31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 561 |
| 3 | 20231109 | 184500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231109 | 184400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231109 | 184300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231109 | 184200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231109 | 184100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231109 | 184000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231109 | 183900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231109 | 183800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231109 | 183700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231109 | 183600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231109 | 183500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231109 | 183400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231109 | 183300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231109 | 183200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231109 | 183100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231109 | 183000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231109 | 182900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231109 | 182800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231109 | 182700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231109 | 182600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231109 | 182500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231109 | 182400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231109 | 182300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231109 | 182200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231109 | 182100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231109 | 182000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231109 | 181900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231109 | 181800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231109 | 181700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231109 | 181600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 561 |
| 33 | 20231109 | 181500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231109 | 181400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231109 | 181300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231109 | 181200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231109 | 181100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231109 | 181000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231109 | 180900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231109 | 180800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231109 | 180700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231109 | 180600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231109 | 180500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231109 | 180400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231109 | 180300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231109 | 180200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231109 | 180100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231109 | 180000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231109 | 175900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231109 | 175800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231109 | 175700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231109 | 175600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231109 | 175500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231109 | 175400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231109 | 175300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231109 | 175200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231109 | 175100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231109 | 175000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231109 | 174900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231109 | 174800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231109 | 174700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231109 | 174600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 561 |
| 63 | 20231109 | 174500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231109 | 174400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231109 | 174300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231109 | 174200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231109 | 174100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231109 | 174000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231109 | 173900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231109 | 173800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231109 | 173700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231109 | 173600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231109 | 173500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231109 | 173400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231109 | 173300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231109 | 173200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231109 | 173100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231109 | 173000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231109 | 172900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231109 | 172800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231109 | 172700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231109 | 172600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231109 | 172500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231109 | 172400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231109 | 172300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231109 | 172200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231109 | 172100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231109 | 172000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231109 | 171900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231109 | 171800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231109 | 171700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231109 | 171600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 561 |
| 93 | 20231109 | 171500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231109 | 171400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231109 | 171300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231109 | 171200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231109 | 171100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231109 | 171000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231109 | 170900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231109 | 170800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231109 | 170700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231109 | 170600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231109 | 170500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231109 | 170400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231109 | 170300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231109 | 170200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231109 | 170100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231109 | 170000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231109 | 165900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231109 | 165800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231109 | 165700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231109 | 165600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231109 | 165500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231109 | 165400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231109 | 165300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231109 | 165200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231109 | 165100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231109 | 165000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231109 | 164900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231109 | 164800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231109 | 164700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231109 | 164600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 561 |
| 123 | 20231109 | 164500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231109 | 164400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231109 | 164300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231109 | 164200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231109 | 164100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231109 | 164000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231109 | 163900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231109 | 163800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231109 | 163700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231109 | 163600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231109 | 163500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231109 | 163400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231109 | 163300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231109 | 163200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231109 | 163100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231109 | 163000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231109 | 162900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231109 | 162800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231109 | 162700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231109 | 162600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231109 | 162500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231109 | 162400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231109 | 162300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231109 | 162200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231109 | 162100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231109 | 162000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231109 | 161900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231109 | 161800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231109 | 161700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231109 | 161600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 561 |
| 153 | 20231109 | 161500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231109 | 161400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231109 | 161300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231109 | 161200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231109 | 161100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231109 | 161000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231109 | 160900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231109 | 160800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231109 | 160700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231109 | 160600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231109 | 160500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231109 | 160400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231109 | 160300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231109 | 160200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231109 | 160100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231109 | 160000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231109 | 155900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231109 | 155800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231109 | 155700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231109 | 155600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231109 | 155500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231109 | 155400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20231109 | 155300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231109 | 155200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231109 | 155100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231109 | 155000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231109 | 154900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231109 | 154800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231109 | 154700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231109 | 154600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 561 |
| 183 | 20231109 | 154500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231109 | 154400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231109 | 154300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20231109 | 154200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20231109 | 154100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231109 | 154000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231109 | 153900 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231109 | 153800 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231109 | 153700 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231109 | 153600 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231109 | 153500 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231109 | 153400 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231109 | 153300 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20231109 | 153200 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20231109 | 153100 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20231109 | 153000 | 1952779650 | 32550 | 32550 | 32550 | 32550 | 561 |
| 199 | 20231109 | 152900 | 1934519100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20231109 | 152800 | 1934519100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20231109 | 152700 | 1934519100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20231109 | 152600 | 1934519100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20231109 | 152500 | 1934519100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20231109 | 152400 | 1934519100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20231109 | 152300 | 1934519100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20231109 | 152200 | 1934519100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20231109 | 152100 | 1934519100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20231109 | 152000 | 1934519100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20231109 | 151900 | 1934519100 | 32600 | 32450 | 32600 | 32450 | 191 |
| 210 | 20231109 | 151800 | 1928320250 | 32500 | 32550 | 32600 | 32500 | 58 |
| 211 | 20231109 | 151700 | 1926432150 | 32600 | 32700 | 32700 | 32550 | 158 |
| 212 | 20231109 | 151600 | 1921281950 | 32700 | 32700 | 32700 | 32600 | 76 |
| 213 | 20231109 | 151500 | 1918797150 | 32700 | 32650 | 32700 | 32600 | 139 |
| 214 | 20231109 | 151400 | 1914253250 | 32700 | 32700 | 32700 | 32600 | 114 |
| 215 | 20231109 | 151300 | 1910525550 | 32650 | 32650 | 32700 | 32650 | 129 |
| 216 | 20231109 | 151200 | 1906313200 | 32650 | 32550 | 32650 | 32450 | 265 |
| 217 | 20231109 | 151100 | 1897701350 | 32550 | 32550 | 32550 | 32500 | 125 |
| 218 | 20231109 | 151000 | 1893633350 | 32550 | 32600 | 32600 | 32550 | 362 |
| 219 | 20231109 | 150900 | 1881843300 | 32600 | 32650 | 32650 | 32550 | 509 |
| 220 | 20231109 | 150800 | 1865262600 | 32650 | 32600 | 32650 | 32600 | 128 |
| 221 | 20231109 | 150700 | 1861088500 | 32600 | 32650 | 32650 | 32600 | 212 |
| 222 | 20231109 | 150600 | 1854171700 | 32650 | 32700 | 32700 | 32650 | 125 |
| 223 | 20231109 | 150500 | 1850085000 | 32700 | 32700 | 32700 | 32650 | 127 |
| 224 | 20231109 | 150400 | 1845932850 | 32700 | 32650 | 32700 | 32650 | 118 |
| 225 | 20231109 | 150300 | 1842076650 | 32650 | 32650 | 32650 | 32600 | 161 |
| 226 | 20231109 | 150200 | 1836821300 | 32700 | 32650 | 32700 | 32650 | 143 |
| 227 | 20231109 | 150100 | 1832145600 | 32650 | 32650 | 32650 | 32600 | 229 |
| 228 | 20231109 | 150000 | 1824671700 | 32650 | 32650 | 32700 | 32650 | 146 |
| 229 | 20231109 | 145900 | 1819898150 | 32700 | 32700 | 32700 | 32700 | 425 |
| 230 | 20231109 | 145800 | 1806000650 | 32700 | 32650 | 32700 | 32650 | 267 |
| 231 | 20231109 | 145700 | 1797269800 | 32700 | 32700 | 32700 | 32700 | 310 |
| 232 | 20231109 | 145600 | 1787132800 | 32700 | 32700 | 32700 | 32700 | 261 |
| 233 | 20231109 | 145500 | 1778598100 | 32700 | 32650 | 32700 | 32600 | 271 |
| 234 | 20231109 | 145400 | 1769739500 | 32700 | 32700 | 32700 | 32600 | 587 |
| 235 | 20231109 | 145300 | 1750564900 | 32700 | 32850 | 32850 | 32700 | 1312 |
| 236 | 20231109 | 145200 | 1707623400 | 32850 | 32850 | 32850 | 32800 | 312 |
| 237 | 20231109 | 145100 | 1697376850 | 32850 | 32800 | 32850 | 32800 | 328 |
| 238 | 20231109 | 145000 | 1686609500 | 32800 | 32750 | 32800 | 32700 | 500 |
| 239 | 20231109 | 144900 | 1670228250 | 32750 | 32750 | 32750 | 32700 | 296 |
| 240 | 20231109 | 144800 | 1660541150 | 32750 | 32800 | 32800 | 32700 | 227 |
| 241 | 20231109 | 144700 | 1653106850 | 32800 | 32700 | 32800 | 32700 | 422 |
| 242 | 20231109 | 144600 | 1639287550 | 32700 | 32700 | 32700 | 32650 | 296 |
| 243 | 20231109 | 144500 | 1629609450 | 32700 | 32750 | 32750 | 32700 | 827 |
| 244 | 20231109 | 144400 | 1602561600 | 32850 | 32700 | 32900 | 32700 | 552 |
| 245 | 20231109 | 144300 | 1584471950 | 32850 | 32950 | 32950 | 32700 | 1571 |
| 246 | 20231109 | 144200 | 1532943550 | 32900 | 32950 | 32950 | 32900 | 277 |
| 247 | 20231109 | 144100 | 1523828400 | 32950 | 32950 | 32950 | 32800 | 1124 |
| 248 | 20231109 | 144000 | 1486866150 | 32950 | 32950 | 32950 | 32900 | 214 |
| 249 | 20231109 | 143900 | 1479815000 | 32950 | 32950 | 32950 | 32900 | 299 |
| 250 | 20231109 | 143800 | 1469966800 | 32900 | 32900 | 32950 | 32900 | 816 |
| 251 | 20231109 | 143700 | 1443112550 | 32900 | 32900 | 32900 | 32850 | 372 |
| 252 | 20231109 | 143600 | 1430879750 | 32850 | 32900 | 32900 | 32850 | 707 |
| 253 | 20231109 | 143500 | 1407636650 | 32900 | 32850 | 32900 | 32850 | 698 |
| 254 | 20231109 | 143400 | 1384686300 | 32850 | 32850 | 32850 | 32800 | 268 |
| 255 | 20231109 | 143300 | 1375883200 | 32850 | 32800 | 32850 | 32750 | 843 |
| 256 | 20231109 | 143200 | 1348220350 | 32800 | 32800 | 32800 | 32800 | 321 |
| 257 | 20231109 | 143100 | 1337691550 | 32800 | 32750 | 32800 | 32700 | 589 |
| 258 | 20231109 | 143000 | 1318389200 | 32700 | 32650 | 32700 | 32650 | 732 |
| 259 | 20231109 | 142900 | 1294461250 | 32650 | 32600 | 32650 | 32600 | 231 |
| 260 | 20231109 | 142800 | 1286920300 | 32650 | 32650 | 32650 | 32600 | 541 |
| 261 | 20231109 | 142700 | 1269277950 | 32650 | 32600 | 32650 | 32600 | 202 |
| 262 | 20231109 | 142600 | 1262686950 | 32650 | 32600 | 32650 | 32600 | 124 |
| 263 | 20231109 | 142500 | 1258639250 | 32650 | 32600 | 32650 | 32600 | 217 |
| 264 | 20231109 | 142400 | 1251554250 | 32650 | 32700 | 32700 | 32650 | 388 |
| 265 | 20231109 | 142300 | 1238886000 | 32650 | 32650 | 32650 | 32650 | 388 |
| 266 | 20231109 | 142200 | 1226217800 | 32600 | 32600 | 32600 | 32550 | 467 |
| 267 | 20231109 | 142100 | 1210994000 | 32600 | 32550 | 32600 | 32550 | 122 |
| 268 | 20231109 | 142000 | 1207021450 | 32500 | 32550 | 32550 | 32500 | 131 |
| 269 | 20231109 | 141900 | 1202757650 | 32550 | 32500 | 32550 | 32500 | 107 |
| 270 | 20231109 | 141800 | 1199274850 | 32500 | 32500 | 32550 | 32500 | 118 |
| 271 | 20231109 | 141700 | 1195434650 | 32550 | 32450 | 32550 | 32450 | 180 |
| 272 | 20231109 | 141600 | 1189584500 | 32400 | 32500 | 32500 | 32400 | 114 |
| 273 | 20231109 | 141500 | 1185888600 | 32550 | 32600 | 32600 | 32550 | 32 |
| 274 | 20231109 | 141400 | 1184845600 | 32550 | 32600 | 32600 | 32550 | 101 |
| 275 | 20231109 | 141300 | 1181553350 | 32550 | 32600 | 32600 | 32550 | 179 |
| 276 | 20231109 | 141200 | 1175720200 | 32600 | 32550 | 32600 | 32550 | 300 |
| 277 | 20231109 | 141100 | 1165951150 | 32550 | 32550 | 32600 | 32550 | 286 |
| 278 | 20231109 | 141000 | 1156639600 | 32550 | 32550 | 32550 | 32500 | 98 |
| 279 | 20231109 | 140900 | 1153449900 | 32550 | 32500 | 32550 | 32500 | 220 |
| 280 | 20231109 | 140800 | 1146294250 | 32500 | 32450 | 32500 | 32450 | 118 |
| 281 | 20231109 | 140700 | 1142462750 | 32450 | 32450 | 32450 | 32450 | 121 |
| 282 | 20231109 | 140600 | 1138536300 | 32450 | 32450 | 32450 | 32400 | 136 |
| 283 | 20231109 | 140500 | 1134124450 | 32450 | 32400 | 32450 | 32400 | 45 |
| 284 | 20231109 | 140400 | 1132665300 | 32450 | 32450 | 32450 | 32450 | 27 |
| 285 | 20231109 | 140300 | 1131789150 | 32450 | 32450 | 32450 | 32450 | 73 |
| 286 | 20231109 | 140200 | 1129420300 | 32500 | 32500 | 32500 | 32500 | 23 |
| 287 | 20231109 | 140100 | 1128672800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 288 | 20231109 | 140000 | 1128672800 | 32500 | 32500 | 32500 | 32500 | 78 |
| 289 | 20231109 | 135900 | 1126137800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 290 | 20231109 | 135800 | 1126137800 | 32450 | 32450 | 32500 | 32450 | 56 |
| 291 | 20231109 | 135700 | 1124319550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 292 | 20231109 | 135600 | 1124319550 | 32500 | 32500 | 32500 | 32500 | 141 |
| 293 | 20231109 | 135500 | 1119737050 | 32550 | 32550 | 32600 | 32450 | 359 |
| 294 | 20231109 | 135400 | 1108058650 | 32500 | 32450 | 32550 | 32450 | 2616 |
| 295 | 20231109 | 135300 | 1022998100 | 32450 | 32450 | 32450 | 32450 | 25 |
| 296 | 20231109 | 135200 | 1022186850 | 32450 | 32450 | 32450 | 32450 | 561 |
| 297 | 20231109 | 135100 | 1003982400 | 32400 | 32400 | 32450 | 32400 | 26 |
| 298 | 20231109 | 135000 | 1003138950 | 32450 | 32450 | 32450 | 32450 | 1 |
| 299 | 20231109 | 134900 | 1003106500 | 32450 | 32450 | 32450 | 32450 | 23 |
| 300 | 20231109 | 134800 | 1002360150 | 32450 | 32450 | 32450 | 32450 | 0 |
| 301 | 20231109 | 134700 | 1002360150 | 32450 | 32450 | 32450 | 32450 | 22 |
| 302 | 20231109 | 134600 | 1001646250 | 32450 | 32400 | 32450 | 32400 | 27 |
| 303 | 20231109 | 134500 | 1000770300 | 32400 | 32400 | 32400 | 32400 | 6 |
| 304 | 20231109 | 134400 | 1000575900 | 32450 | 32400 | 32450 | 32400 | 498 |
| 305 | 20231109 | 134300 | 984439650 | 32400 | 32400 | 32400 | 32400 | 99 |
| 306 | 20231109 | 134200 | 981232050 | 32400 | 32400 | 32400 | 32300 | 202 |
| 307 | 20231109 | 134100 | 974697400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 308 | 20231109 | 134000 | 974697400 | 32400 | 32400 | 32450 | 32400 | 73 |
| 309 | 20231109 | 133900 | 972331150 | 32450 | 32450 | 32450 | 32450 | 6 |
| 310 | 20231109 | 133800 | 972136450 | 32450 | 32450 | 32450 | 32450 | 23 |
| 311 | 20231109 | 133700 | 971390100 | 32450 | 32450 | 32450 | 32450 | 22 |
| 312 | 20231109 | 133600 | 970676200 | 32450 | 32450 | 32450 | 32450 | 101 |
| 313 | 20231109 | 133500 | 967398750 | 32450 | 32400 | 32450 | 32400 | 4 |
| 314 | 20231109 | 133400 | 967269000 | 32350 | 32400 | 32400 | 32350 | 139 |
| 315 | 20231109 | 133300 | 962765700 | 32450 | 32400 | 32450 | 32400 | 22 |
| 316 | 20231109 | 133200 | 962051850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 317 | 20231109 | 133100 | 962051850 | 32450 | 32450 | 32450 | 32450 | 24 |
| 318 | 20231109 | 133000 | 961273050 | 32450 | 32450 | 32450 | 32450 | 0 |
| 319 | 20231109 | 132900 | 961273050 | 32450 | 32450 | 32450 | 32450 | 21 |
| 320 | 20231109 | 132800 | 960591600 | 32400 | 32450 | 32450 | 32400 | 60 |
| 321 | 20231109 | 132700 | 958646450 | 32400 | 32400 | 32400 | 32400 | 90 |
| 322 | 20231109 | 132600 | 955730450 | 32400 | 32350 | 32400 | 32350 | 25 |
| 323 | 20231109 | 132500 | 954920500 | 32400 | 32400 | 32400 | 32400 | 1 |
| 324 | 20231109 | 132400 | 954888100 | 32400 | 32400 | 32400 | 32350 | 26 |
| 325 | 20231109 | 132300 | 954045750 | 32350 | 32350 | 32350 | 32350 | 45 |
| 326 | 20231109 | 132200 | 952590000 | 32350 | 32300 | 32450 | 32300 | 23 |
| 327 | 20231109 | 132100 | 951845700 | 32450 | 32300 | 32500 | 32300 | 5123 |
| 328 | 20231109 | 132000 | 786113100 | 32300 | 32250 | 32300 | 32250 | 318 |
| 329 | 20231109 | 131900 | 775856400 | 32300 | 32300 | 32300 | 32300 | 21 |
| 330 | 20231109 | 131800 | 775178100 | 32300 | 32300 | 32300 | 32300 | 15 |
| 331 | 20231109 | 131700 | 774693600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 332 | 20231109 | 131600 | 774693600 | 32300 | 32250 | 32300 | 32250 | 115 |
| 333 | 20231109 | 131500 | 770979800 | 32250 | 32250 | 32250 | 32250 | 115 |
| 334 | 20231109 | 131400 | 767271050 | 32250 | 32250 | 32250 | 32250 | 0 |
| 335 | 20231109 | 131300 | 767271050 | 32250 | 32250 | 32250 | 32250 | 25 |
| 336 | 20231109 | 131200 | 766464800 | 32250 | 32250 | 32250 | 32250 | 20 |
| 337 | 20231109 | 131100 | 765819800 | 32200 | 32200 | 32200 | 32200 | 50 |
| 338 | 20231109 | 131000 | 764209800 | 32200 | 32200 | 32200 | 32200 | 36 |
| 339 | 20231109 | 130900 | 763050600 | 32250 | 32250 | 32250 | 32250 | 1 |
| 340 | 20231109 | 130800 | 763018350 | 32200 | 32250 | 32250 | 32200 | 11 |
| 341 | 20231109 | 130700 | 762664100 | 32250 | 32250 | 32250 | 32250 | 29 |
| 342 | 20231109 | 130600 | 761728850 | 32250 | 32250 | 32250 | 32250 | 8 |
| 343 | 20231109 | 130500 | 761470850 | 32250 | 32300 | 32300 | 32250 | 128 |
| 344 | 20231109 | 130400 | 757342800 | 32300 | 32250 | 32300 | 32250 | 206 |
| 345 | 20231109 | 130300 | 750699250 | 32250 | 32250 | 32250 | 32250 | 101 |
| 346 | 20231109 | 130200 | 747442000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 347 | 20231109 | 130100 | 747442000 | 32250 | 32250 | 32250 | 32250 | 1 |
| 348 | 20231109 | 130000 | 747409750 | 32250 | 32250 | 32250 | 32250 | 171 |
| 349 | 20231109 | 125900 | 741895000 | 32250 | 32200 | 32250 | 32200 | 131 |
| 350 | 20231109 | 125800 | 737675250 | 32300 | 32250 | 32300 | 32250 | 95 |
| 351 | 20231109 | 125700 | 734609300 | 32250 | 32250 | 32250 | 32250 | 100 |
| 352 | 20231109 | 125600 | 731384300 | 32250 | 32250 | 32250 | 32250 | 200 |
| 353 | 20231109 | 125500 | 724934300 | 32250 | 32250 | 32250 | 32250 | 1 |
| 354 | 20231109 | 125400 | 724902050 | 32350 | 32300 | 32350 | 32250 | 121 |
| 355 | 20231109 | 125300 | 720990750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 356 | 20231109 | 125200 | 720990750 | 32250 | 32250 | 32250 | 32250 | 0 |
| 357 | 20231109 | 125100 | 720990750 | 32250 | 32250 | 32250 | 32250 | 1 |
| 358 | 20231109 | 125000 | 720958500 | 32350 | 32250 | 32350 | 32250 | 170 |
| 359 | 20231109 | 124900 | 715468450 | 32300 | 32300 | 32300 | 32300 | 0 |
| 360 | 20231109 | 124800 | 715468450 | 32300 | 32300 | 32300 | 32300 | 3 |
| 361 | 20231109 | 124700 | 715371550 | 32300 | 32250 | 32300 | 32250 | 26 |
| 362 | 20231109 | 124600 | 714533000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 363 | 20231109 | 124500 | 714533000 | 32300 | 32300 | 32300 | 32300 | 102 |
| 364 | 20231109 | 124400 | 711238400 | 32250 | 32250 | 32250 | 32250 | 4 |
| 365 | 20231109 | 124300 | 711109400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 366 | 20231109 | 124200 | 711109400 | 32300 | 32300 | 32300 | 32300 | 72 |
| 367 | 20231109 | 124100 | 708783800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 368 | 20231109 | 124000 | 708783800 | 32300 | 32300 | 32300 | 32300 | 116 |
| 369 | 20231109 | 123900 | 705037000 | 32350 | 32350 | 32350 | 32350 | 0 |
| 370 | 20231109 | 123800 | 705037000 | 32350 | 32350 | 32350 | 32350 | 1 |
| 371 | 20231109 | 123700 | 705004650 | 32350 | 32350 | 32350 | 32350 | 41 |
| 372 | 20231109 | 123600 | 703678300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 373 | 20231109 | 123500 | 703678300 | 32350 | 32350 | 32350 | 32350 | 0 |
| 374 | 20231109 | 123400 | 703678300 | 32350 | 32350 | 32350 | 32350 | 125 |
| 375 | 20231109 | 123300 | 699634550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 376 | 20231109 | 123200 | 699634550 | 32350 | 32350 | 32350 | 32350 | 0 |
| 377 | 20231109 | 123100 | 699634550 | 32350 | 32350 | 32350 | 32350 | 30 |
| 378 | 20231109 | 123000 | 698664050 | 32350 | 32350 | 32350 | 32350 | 85 |
| 379 | 20231109 | 122900 | 695914300 | 32350 | 32350 | 32350 | 32300 | 122 |
| 380 | 20231109 | 122800 | 691972800 | 32350 | 32350 | 32350 | 32300 | 12 |
| 381 | 20231109 | 122700 | 691585100 | 32350 | 32300 | 32350 | 32300 | 17 |
| 382 | 20231109 | 122600 | 691035450 | 32300 | 32300 | 32300 | 32250 | 72 |
| 383 | 20231109 | 122500 | 688709900 | 32300 | 32250 | 32300 | 32250 | 172 |
| 384 | 20231109 | 122400 | 683161100 | 32250 | 32250 | 32250 | 32250 | 1 |
| 385 | 20231109 | 122300 | 683128850 | 32250 | 32250 | 32250 | 32200 | 3 |
| 386 | 20231109 | 122200 | 683032150 | 32250 | 32250 | 32250 | 32200 | 26 |
| 387 | 20231109 | 122100 | 682193700 | 32250 | 32250 | 32250 | 32200 | 9 |
| 388 | 20231109 | 122000 | 681903500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 389 | 20231109 | 121900 | 681903500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 390 | 20231109 | 121800 | 681903500 | 32200 | 32200 | 32200 | 32200 | 320 |
| 391 | 20231109 | 121700 | 671599500 | 32150 | 32150 | 32200 | 32150 | 180 |
| 392 | 20231109 | 121600 | 665804400 | 32150 | 32200 | 32200 | 32150 | 26 |
| 393 | 20231109 | 121500 | 664968450 | 32200 | 32150 | 32200 | 32150 | 21 |
| 394 | 20231109 | 121400 | 664293250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 395 | 20231109 | 121300 | 664293250 | 32150 | 32150 | 32150 | 32150 | 2 |
| 396 | 20231109 | 121200 | 664228950 | 32150 | 32150 | 32150 | 32150 | 36 |
| 397 | 20231109 | 121100 | 663071550 | 32200 | 32200 | 32200 | 32200 | 4 |
| 398 | 20231109 | 121000 | 662942750 | 32200 | 32200 | 32200 | 32200 | 1 |
| 399 | 20231109 | 120900 | 662910550 | 32150 | 32150 | 32150 | 32150 | 63 |
| 400 | 20231109 | 120800 | 660885100 | 32150 | 32200 | 32200 | 32150 | 163 |
| 401 | 20231109 | 120700 | 655636550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 402 | 20231109 | 120600 | 655636550 | 32150 | 32150 | 32150 | 32150 | 0 |
| 403 | 20231109 | 120500 | 655636550 | 32150 | 32150 | 32150 | 32150 | 311 |
| 404 | 20231109 | 120400 | 645637900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 405 | 20231109 | 120300 | 645637900 | 32100 | 32100 | 32100 | 32100 | 0 |
| 406 | 20231109 | 120200 | 645637900 | 32100 | 32150 | 32150 | 32100 | 8 |
| 407 | 20231109 | 120100 | 645381050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 408 | 20231109 | 120000 | 645381050 | 32100 | 32100 | 32100 | 32100 | 22 |
| 409 | 20231109 | 115900 | 644674850 | 32150 | 32100 | 32150 | 32100 | 133 |
| 410 | 20231109 | 115800 | 640405500 | 32050 | 32050 | 32050 | 32050 | 3 |
| 411 | 20231109 | 115700 | 640309350 | 32100 | 32100 | 32100 | 32100 | 3 |
| 412 | 20231109 | 115600 | 640213050 | 32050 | 32050 | 32050 | 32050 | 3 |
| 413 | 20231109 | 115500 | 640116900 | 32100 | 32100 | 32100 | 32100 | 16 |
| 414 | 20231109 | 115400 | 639603300 | 32050 | 32050 | 32050 | 32050 | 81 |
| 415 | 20231109 | 115300 | 637007250 | 32100 | 32100 | 32100 | 32100 | 0 |
| 416 | 20231109 | 115200 | 637007250 | 32100 | 32100 | 32100 | 32050 | 8 |
| 417 | 20231109 | 115100 | 636750600 | 32100 | 32050 | 32100 | 32050 | 4 |
| 418 | 20231109 | 115000 | 636622350 | 32100 | 32050 | 32100 | 32050 | 162 |
| 419 | 20231109 | 114900 | 631422200 | 32050 | 32050 | 32050 | 32050 | 3 |
| 420 | 20231109 | 114800 | 631326050 | 32100 | 32100 | 32100 | 32100 | 1 |
| 421 | 20231109 | 114700 | 631293950 | 32000 | 32000 | 32000 | 32000 | 3 |
| 422 | 20231109 | 114600 | 631197950 | 32000 | 32000 | 32000 | 32000 | 44 |
| 423 | 20231109 | 114500 | 629789950 | 32000 | 32100 | 32100 | 32000 | 6 |
| 424 | 20231109 | 114400 | 629597650 | 32000 | 32000 | 32000 | 32000 | 17 |
| 425 | 20231109 | 114300 | 629053650 | 32000 | 32000 | 32000 | 32000 | 3 |
| 426 | 20231109 | 114200 | 628957650 | 32050 | 32050 | 32050 | 32050 | 123 |
| 427 | 20231109 | 114100 | 625015500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 428 | 20231109 | 114000 | 625015500 | 32050 | 32050 | 32050 | 32050 | 3 |
| 429 | 20231109 | 113900 | 624919350 | 32050 | 32050 | 32050 | 32050 | 0 |
| 430 | 20231109 | 113800 | 624919350 | 32050 | 32050 | 32050 | 32050 | 4 |
| 431 | 20231109 | 113700 | 624791150 | 32100 | 32050 | 32100 | 32050 | 33 |
| 432 | 20231109 | 113600 | 623733450 | 32050 | 32050 | 32050 | 32050 | 113 |
| 433 | 20231109 | 113500 | 620111800 | 32100 | 32050 | 32100 | 32050 | 769 |
| 434 | 20231109 | 113400 | 595465250 | 32050 | 32050 | 32100 | 32050 | 998 |
| 435 | 20231109 | 113300 | 563471850 | 32000 | 32000 | 32000 | 32000 | 13 |
| 436 | 20231109 | 113200 | 563055850 | 32000 | 32000 | 32000 | 32000 | 9 |
| 437 | 20231109 | 113100 | 562767850 | 32000 | 32050 | 32050 | 32000 | 68 |
| 438 | 20231109 | 113000 | 560589350 | 32000 | 32000 | 32000 | 32000 | 21 |
| 439 | 20231109 | 112900 | 559917350 | 32000 | 32000 | 32000 | 32000 | 33 |
| 440 | 20231109 | 112800 | 558861350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 441 | 20231109 | 112700 | 558861350 | 32000 | 32050 | 32050 | 32000 | 13 |
| 442 | 20231109 | 112600 | 558444850 | 32050 | 32050 | 32050 | 32050 | 162 |
| 443 | 20231109 | 112500 | 553252750 | 32000 | 32000 | 32000 | 32000 | 3 |
| 444 | 20231109 | 112400 | 553156750 | 32000 | 32000 | 32000 | 32000 | 24 |
| 445 | 20231109 | 112300 | 552388750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 446 | 20231109 | 112200 | 552388750 | 32000 | 32000 | 32000 | 32000 | 3 |
| 447 | 20231109 | 112100 | 552292750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 448 | 20231109 | 112000 | 552292750 | 32000 | 32000 | 32000 | 32000 | 3 |
| 449 | 20231109 | 111900 | 552196750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 450 | 20231109 | 111800 | 552196750 | 32000 | 31950 | 32000 | 31950 | 274 |
| 451 | 20231109 | 111700 | 543428900 | 32000 | 32000 | 32000 | 32000 | 142 |
| 452 | 20231109 | 111600 | 538884900 | 31950 | 32000 | 32000 | 31950 | 4 |
| 453 | 20231109 | 111500 | 538757050 | 31950 | 31950 | 31950 | 31950 | 3 |
| 454 | 20231109 | 111400 | 538661200 | 32000 | 32000 | 32000 | 32000 | 10 |
| 455 | 20231109 | 111300 | 538341200 | 32000 | 31900 | 32000 | 31900 | 203 |
| 456 | 20231109 | 111200 | 531848650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 457 | 20231109 | 111100 | 531848650 | 31900 | 31900 | 31900 | 31900 | 3 |
| 458 | 20231109 | 111000 | 531752950 | 31950 | 31900 | 31950 | 31900 | 28 |
| 459 | 20231109 | 110900 | 530859550 | 32000 | 31850 | 32000 | 31850 | 131 |
| 460 | 20231109 | 110800 | 526673400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 461 | 20231109 | 110700 | 526673400 | 31850 | 31900 | 31900 | 31850 | 79 |
| 462 | 20231109 | 110600 | 524153450 | 31850 | 31850 | 31850 | 31850 | 28 |
| 463 | 20231109 | 110500 | 523261650 | 31900 | 31900 | 31900 | 31900 | 1 |
| 464 | 20231109 | 110400 | 523229750 | 31850 | 31850 | 31850 | 31850 | 3 |
| 465 | 20231109 | 110300 | 523134200 | 31850 | 31850 | 31850 | 31850 | 0 |
| 466 | 20231109 | 110200 | 523134200 | 31850 | 31900 | 31900 | 31850 | 7 |
| 467 | 20231109 | 110100 | 522911050 | 31900 | 31900 | 31900 | 31900 | 2 |
| 468 | 20231109 | 110000 | 522847250 | 31850 | 31800 | 31850 | 31800 | 231 |
| 469 | 20231109 | 105900 | 515490050 | 31850 | 31850 | 31850 | 31850 | 130 |
| 470 | 20231109 | 105800 | 511349550 | 31800 | 31900 | 31900 | 31800 | 328 |
| 471 | 20231109 | 105700 | 500909950 | 31850 | 31850 | 31850 | 31850 | 3 |
| 472 | 20231109 | 105600 | 500814400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 473 | 20231109 | 105500 | 500814400 | 31850 | 31850 | 31850 | 31850 | 4 |
| 474 | 20231109 | 105400 | 500687000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 475 | 20231109 | 105300 | 500687000 | 31850 | 31850 | 31850 | 31850 | 3 |
| 476 | 20231109 | 105200 | 500591450 | 31850 | 31850 | 31850 | 31850 | 19 |
| 477 | 20231109 | 105100 | 499986300 | 31850 | 31900 | 31900 | 31850 | 311 |
| 478 | 20231109 | 105000 | 490065550 | 31950 | 31950 | 31950 | 31950 | 473 |
| 479 | 20231109 | 104900 | 474953200 | 31950 | 31950 | 31950 | 31950 | 3 |
| 480 | 20231109 | 104800 | 474857350 | 31950 | 31950 | 31950 | 31950 | 3 |
| 481 | 20231109 | 104700 | 474761500 | 32000 | 32000 | 32000 | 32000 | 70 |
| 482 | 20231109 | 104600 | 472521500 | 32000 | 32000 | 32000 | 32000 | 206 |
| 483 | 20231109 | 104500 | 465929500 | 32050 | 32050 | 32050 | 32050 | 1 |
| 484 | 20231109 | 104400 | 465897450 | 32000 | 32000 | 32000 | 32000 | 3 |
| 485 | 20231109 | 104300 | 465801450 | 32100 | 32100 | 32100 | 32100 | 86 |
| 486 | 20231109 | 104200 | 463040850 | 32000 | 32000 | 32000 | 32000 | 58 |
| 487 | 20231109 | 104100 | 461184850 | 32050 | 32050 | 32050 | 32050 | 40 |
| 488 | 20231109 | 104000 | 459902850 | 32050 | 32100 | 32100 | 32050 | 91 |
| 489 | 20231109 | 103900 | 456982800 | 32100 | 32000 | 32100 | 32000 | 1074 |
| 490 | 20231109 | 103800 | 422557500 | 32000 | 32050 | 32050 | 32000 | 47 |
| 491 | 20231109 | 103700 | 421052750 | 32000 | 32050 | 32050 | 32000 | 23 |
| 492 | 20231109 | 103600 | 420316700 | 32000 | 32050 | 32050 | 32000 | 44 |
| 493 | 20231109 | 103500 | 418907450 | 32050 | 32000 | 32050 | 32000 | 4 |
| 494 | 20231109 | 103400 | 418779400 | 32000 | 32000 | 32000 | 32000 | 124 |
| 495 | 20231109 | 103300 | 414811400 | 32000 | 32000 | 32050 | 32000 | 15 |
| 496 | 20231109 | 103200 | 414330850 | 32050 | 32050 | 32050 | 32050 | 4 |
| 497 | 20231109 | 103100 | 414202650 | 32000 | 32000 | 32000 | 32000 | 3 |
| 498 | 20231109 | 103000 | 414106650 | 32000 | 32100 | 32100 | 32000 | 5 |
| 499 | 20231109 | 102900 | 413946450 | 32100 | 32100 | 32100 | 32100 | 3 |
| 500 | 20231109 | 102800 | 413850150 | 32000 | 32050 | 32150 | 32000 | 56 |
| 501 | 20231109 | 102700 | 412056100 | 32100 | 32100 | 32100 | 31950 | 269 |
| 502 | 20231109 | 102600 | 403435050 | 32000 | 32150 | 32150 | 32000 | 221 |
| 503 | 20231109 | 102500 | 396342950 | 32200 | 32100 | 32200 | 32100 | 474 |
| 504 | 20231109 | 102400 | 381116800 | 32050 | 32100 | 32100 | 32000 | 42 |
| 505 | 20231109 | 102300 | 379770750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 506 | 20231109 | 102200 | 379770750 | 32000 | 32000 | 32050 | 32000 | 432 |
| 507 | 20231109 | 102100 | 365940200 | 31950 | 31950 | 31950 | 31950 | 2 |
| 508 | 20231109 | 102000 | 365876300 | 32000 | 31950 | 32000 | 31950 | 306 |
| 509 | 20231109 | 101900 | 356099350 | 31950 | 31900 | 31950 | 31900 | 3 |
| 510 | 20231109 | 101800 | 356003600 | 31900 | 31950 | 31950 | 31900 | 104 |
| 511 | 20231109 | 101700 | 352685900 | 31950 | 31900 | 31950 | 31900 | 6 |
| 512 | 20231109 | 101600 | 352494300 | 31950 | 31950 | 31950 | 31950 | 527 |
| 513 | 20231109 | 101500 | 335656650 | 31950 | 31950 | 31950 | 31950 | 2 |
| 514 | 20231109 | 101400 | 335592750 | 31950 | 31950 | 31950 | 31950 | 2 |
| 515 | 20231109 | 101300 | 335528850 | 32000 | 32000 | 32000 | 32000 | 50 |
| 516 | 20231109 | 101200 | 333928850 | 32000 | 32000 | 32000 | 32000 | 4 |
| 517 | 20231109 | 101100 | 333800850 | 32000 | 32050 | 32050 | 32000 | 10 |
| 518 | 20231109 | 101000 | 333480400 | 32050 | 31950 | 32050 | 31950 | 531 |
| 519 | 20231109 | 100900 | 316488250 | 32000 | 31950 | 32000 | 31950 | 105 |
| 520 | 20231109 | 100800 | 313128500 | 31950 | 31950 | 32000 | 31950 | 1929 |
| 521 | 20231109 | 100700 | 251443050 | 31950 | 31950 | 31950 | 31950 | 1 |
| 522 | 20231109 | 100600 | 251411100 | 31850 | 31950 | 31950 | 31850 | 3 |
| 523 | 20231109 | 100500 | 251315450 | 31850 | 31800 | 31850 | 31800 | 4 |
| 524 | 20231109 | 100400 | 251188150 | 31900 | 31750 | 31900 | 31750 | 1042 |
| 525 | 20231109 | 100300 | 218037900 | 31700 | 31700 | 31700 | 31700 | 12 |
| 526 | 20231109 | 100200 | 217657500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 527 | 20231109 | 100100 | 217657500 | 31700 | 31700 | 31700 | 31700 | 3 |
| 528 | 20231109 | 100000 | 217562400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 529 | 20231109 | 095900 | 217562400 | 31700 | 31700 | 31700 | 31700 | 2 |
| 530 | 20231109 | 095800 | 217499000 | 31750 | 31750 | 31750 | 31750 | 107 |
| 531 | 20231109 | 095700 | 214101750 | 31750 | 31700 | 31750 | 31700 | 32 |
| 532 | 20231109 | 095600 | 213085850 | 31700 | 31700 | 31700 | 31700 | 2 |
| 533 | 20231109 | 095500 | 213022450 | 31700 | 31700 | 31700 | 31700 | 101 |
| 534 | 20231109 | 095400 | 209820750 | 31700 | 31700 | 31700 | 31700 | 2 |
| 535 | 20231109 | 095300 | 209757350 | 31700 | 31700 | 31700 | 31700 | 152 |
| 536 | 20231109 | 095200 | 204938950 | 31700 | 31700 | 31700 | 31700 | 2 |
| 537 | 20231109 | 095100 | 204875550 | 31700 | 31800 | 31800 | 31700 | 790 |
| 538 | 20231109 | 095000 | 179824450 | 31800 | 31800 | 31800 | 31800 | 3 |
| 539 | 20231109 | 094900 | 179729050 | 31800 | 31850 | 31850 | 31800 | 98 |
| 540 | 20231109 | 094800 | 176608250 | 31850 | 31850 | 31850 | 31850 | 2 |
| 541 | 20231109 | 094700 | 176544550 | 31850 | 31850 | 31850 | 31850 | 2 |
| 542 | 20231109 | 094600 | 176480850 | 31850 | 31900 | 31900 | 31850 | 355 |
| 543 | 20231109 | 094500 | 165158650 | 31900 | 31900 | 31900 | 31900 | 2 |
| 544 | 20231109 | 094400 | 165094850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 545 | 20231109 | 094300 | 165094850 | 31850 | 31850 | 31850 | 31850 | 5 |
| 546 | 20231109 | 094200 | 164935600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 547 | 20231109 | 094100 | 164935600 | 31850 | 31850 | 31850 | 31850 | 14 |
| 548 | 20231109 | 094000 | 164489700 | 31900 | 31900 | 31900 | 31900 | 10 |
| 549 | 20231109 | 093900 | 164170700 | 31900 | 31900 | 31900 | 31900 | 2 |
| 550 | 20231109 | 093800 | 164106900 | 31850 | 31850 | 31850 | 31850 | 33 |
| 551 | 20231109 | 093700 | 163055850 | 31900 | 31900 | 31900 | 31900 | 86 |
| 552 | 20231109 | 093600 | 160312450 | 31900 | 31900 | 31900 | 31900 | 107 |
| 553 | 20231109 | 093500 | 156899150 | 31900 | 31950 | 31950 | 31850 | 69 |
| 554 | 20231109 | 093400 | 154695000 | 31900 | 31850 | 32000 | 31850 | 1261 |
| 555 | 20231109 | 093300 | 114474500 | 31850 | 31850 | 31850 | 31850 | 1 |
| 556 | 20231109 | 093200 | 114442650 | 31850 | 31850 | 31850 | 31800 | 11 |
| 557 | 20231109 | 093100 | 114092400 | 31850 | 31850 | 31850 | 31850 | 1 |
| 558 | 20231109 | 093000 | 114060550 | 31850 | 31800 | 31850 | 31750 | 36 |
| 559 | 20231109 | 092900 | 112915750 | 31800 | 31750 | 31800 | 31750 | 18 |
| 560 | 20231109 | 092800 | 112343450 | 31750 | 31800 | 31800 | 31750 | 37 |
| 561 | 20231109 | 092700 | 111168650 | 31850 | 31850 | 31850 | 31850 | 204 |
| 562 | 20231109 | 092600 | 104671250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 563 | 20231109 | 092500 | 104671250 | 31900 | 31850 | 31900 | 31800 | 135 |
| 564 | 20231109 | 092400 | 100371550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 565 | 20231109 | 092300 | 100371550 | 31850 | 31800 | 31850 | 31800 | 94 |
| 566 | 20231109 | 092200 | 97377750 | 31800 | 31700 | 31800 | 31700 | 414 |
| 567 | 20231109 | 092100 | 84227150 | 31650 | 31700 | 31700 | 31650 | 37 |
| 568 | 20231109 | 092000 | 83054350 | 31650 | 31650 | 31650 | 31650 | 2 |
| 569 | 20231109 | 091900 | 82991050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 570 | 20231109 | 091800 | 82991050 | 31600 | 31650 | 31650 | 31600 | 33 |
| 571 | 20231109 | 091700 | 81946700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 572 | 20231109 | 091600 | 81946700 | 31600 | 31700 | 31700 | 31600 | 46 |
| 573 | 20231109 | 091500 | 80489100 | 31700 | 31700 | 31700 | 31700 | 1 |
| 574 | 20231109 | 091400 | 80457400 | 31700 | 31700 | 31700 | 31700 | 2 |
| 575 | 20231109 | 091300 | 80394000 | 31700 | 31700 | 31700 | 31700 | 90 |
| 576 | 20231109 | 091200 | 77541000 | 31700 | 31700 | 31700 | 31700 | 2 |
| 577 | 20231109 | 091100 | 77477600 | 31700 | 31750 | 31750 | 31700 | 112 |
| 578 | 20231109 | 091000 | 73926700 | 31750 | 31750 | 31750 | 31750 | 18 |
| 579 | 20231109 | 090900 | 73355200 | 31700 | 31700 | 31700 | 31700 | 202 |
| 580 | 20231109 | 090800 | 66951800 | 31700 | 31700 | 31700 | 31700 | 20 |
| 581 | 20231109 | 090700 | 66317800 | 31700 | 31600 | 31700 | 31550 | 514 |
| 582 | 20231109 | 090600 | 50053150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 583 | 20231109 | 090500 | 50053150 | 31500 | 31500 | 31500 | 31500 | 2 |
| 584 | 20231109 | 090400 | 49990150 | 31500 | 31500 | 31500 | 31500 | 289 |
| 585 | 20231109 | 090300 | 40886650 | 31500 | 31600 | 31600 | 31500 | 3 |
| 586 | 20231109 | 090200 | 40792050 | 31500 | 31500 | 31500 | 31500 | 2 |
| 587 | 20231109 | 090100 | 40729050 | 31700 | 31600 | 31700 | 31600 | 220 |
| 588 | 20231109 | 090000 | 33769650 | 31500 | 31800 | 31800 | 31450 | 1068 |