33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 32590 |
| 3 | 20231108 | 191000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20231108 | 190900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20231108 | 190800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20231108 | 190700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20231108 | 190600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20231108 | 190500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20231108 | 190400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20231108 | 190300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20231108 | 190200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20231108 | 190100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20231108 | 190000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20231108 | 185900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20231108 | 185800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20231108 | 185700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20231108 | 185600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20231108 | 185500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20231108 | 185400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20231108 | 185300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20231108 | 185200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20231108 | 185100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20231108 | 185000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20231108 | 184900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20231108 | 184800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20231108 | 184700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20231108 | 184600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20231108 | 184500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20231108 | 184400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20231108 | 184300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20231108 | 184200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20231108 | 184100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 32590 |
| 33 | 20231108 | 184000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20231108 | 183900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20231108 | 183800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20231108 | 183700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20231108 | 183600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20231108 | 183500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20231108 | 183400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20231108 | 183300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20231108 | 183200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20231108 | 183100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20231108 | 183000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20231108 | 182900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20231108 | 182800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20231108 | 182700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20231108 | 182600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20231108 | 182500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20231108 | 182400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20231108 | 182300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20231108 | 182200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20231108 | 182100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20231108 | 182000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20231108 | 181900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20231108 | 181800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20231108 | 181700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20231108 | 181600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20231108 | 181500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20231108 | 181400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20231108 | 181300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20231108 | 181200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20231108 | 181100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 32590 |
| 63 | 20231108 | 181000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20231108 | 180900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20231108 | 180800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20231108 | 180700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20231108 | 180600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20231108 | 180500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20231108 | 180400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20231108 | 180300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20231108 | 180200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20231108 | 180100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20231108 | 180000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20231108 | 175900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20231108 | 175800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20231108 | 175700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20231108 | 175600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20231108 | 175500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20231108 | 175400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20231108 | 175300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20231108 | 175200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20231108 | 175100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20231108 | 175000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20231108 | 174900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20231108 | 174800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20231108 | 174700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20231108 | 174600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20231108 | 174500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20231108 | 174400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20231108 | 174300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20231108 | 174200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20231108 | 174100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 32590 |
| 93 | 20231108 | 174000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20231108 | 173900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20231108 | 173800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20231108 | 173700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20231108 | 173600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20231108 | 173500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20231108 | 173400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20231108 | 173300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20231108 | 173200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20231108 | 173100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20231108 | 173000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20231108 | 172900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20231108 | 172800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20231108 | 172700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20231108 | 172600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20231108 | 172500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20231108 | 172400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20231108 | 172300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20231108 | 172200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20231108 | 172100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20231108 | 172000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20231108 | 171900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20231108 | 171800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20231108 | 171700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20231108 | 171600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20231108 | 171500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20231108 | 171400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20231108 | 171300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20231108 | 171200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20231108 | 171100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 32590 |
| 123 | 20231108 | 171000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20231108 | 170900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20231108 | 170800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20231108 | 170700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20231108 | 170600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20231108 | 170500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20231108 | 170400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20231108 | 170300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20231108 | 170200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20231108 | 170100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20231108 | 170000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20231108 | 165900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20231108 | 165800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20231108 | 165700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20231108 | 165600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20231108 | 165500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20231108 | 165400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20231108 | 165300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20231108 | 165200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20231108 | 165100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20231108 | 165000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20231108 | 164900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20231108 | 164800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20231108 | 164700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20231108 | 164600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20231108 | 164500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20231108 | 164400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20231108 | 164300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20231108 | 164200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20231108 | 164100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 32590 |
| 153 | 20231108 | 164000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20231108 | 163900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20231108 | 163800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20231108 | 163700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20231108 | 163600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20231108 | 163500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20231108 | 163400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20231108 | 163300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20231108 | 163200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20231108 | 163100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20231108 | 163000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20231108 | 162900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20231108 | 162800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20231108 | 162700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20231108 | 162600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20231108 | 162500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20231108 | 162400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20231108 | 162300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20231108 | 162200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20231108 | 162100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20231108 | 162000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20231108 | 161900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20231108 | 161800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20231108 | 161700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20231108 | 161600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20231108 | 161500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20231108 | 161400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20231108 | 161300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20231108 | 161200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20231108 | 161100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 32590 |
| 183 | 20231108 | 161000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20231108 | 160900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20231108 | 160800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20231108 | 160700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20231108 | 160600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20231108 | 160500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20231108 | 160400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20231108 | 160300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20231108 | 160200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20231108 | 160100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20231108 | 160000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20231108 | 155900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20231108 | 155800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20231108 | 155700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20231108 | 155600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20231108 | 155500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20231108 | 155400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20231108 | 155300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20231108 | 155200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20231108 | 155100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20231108 | 155000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20231108 | 154900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20231108 | 154800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20231108 | 154700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20231108 | 154600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20231108 | 154500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20231108 | 154400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20231108 | 154300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20231108 | 154200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20231108 | 154100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 32590 |
| 213 | 20231108 | 154000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20231108 | 153900 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20231108 | 153800 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20231108 | 153700 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20231108 | 153600 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20231108 | 153500 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20231108 | 153400 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20231108 | 153300 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20231108 | 153200 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20231108 | 153100 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20231108 | 153000 | 18795721200 | 32600 | 32600 | 32600 | 32600 | 32590 |
| 224 | 20231108 | 152900 | 17733287200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 225 | 20231108 | 152800 | 17733287200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 226 | 20231108 | 152700 | 17733287200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 227 | 20231108 | 152600 | 17733287200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 228 | 20231108 | 152500 | 17733287200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 229 | 20231108 | 152400 | 17733287200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 230 | 20231108 | 152300 | 17733287200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 231 | 20231108 | 152200 | 17733287200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 232 | 20231108 | 152100 | 17733287200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 233 | 20231108 | 152000 | 17733287200 | 32700 | 32700 | 32700 | 32700 | 0 |
| 234 | 20231108 | 151900 | 17733287200 | 32700 | 32700 | 32700 | 32650 | 2346 |
| 235 | 20231108 | 151800 | 17656618950 | 32650 | 32650 | 32750 | 32650 | 1206 |
| 236 | 20231108 | 151700 | 17617170600 | 32700 | 32700 | 32700 | 32650 | 1893 |
| 237 | 20231108 | 151600 | 17555293700 | 32700 | 32600 | 32700 | 32600 | 5197 |
| 238 | 20231108 | 151500 | 17385609300 | 32600 | 32650 | 32650 | 32600 | 779 |
| 239 | 20231108 | 151400 | 17360188700 | 32650 | 32650 | 32650 | 32600 | 1689 |
| 240 | 20231108 | 151300 | 17305086100 | 32650 | 32600 | 32650 | 32600 | 952 |
| 241 | 20231108 | 151200 | 17274036550 | 32600 | 32650 | 32650 | 32600 | 738 |
| 242 | 20231108 | 151100 | 17249969150 | 32600 | 32650 | 32650 | 32600 | 1254 |
| 243 | 20231108 | 151000 | 17209076150 | 32600 | 32600 | 32650 | 32600 | 772 |
| 244 | 20231108 | 150900 | 17183901150 | 32600 | 32650 | 32650 | 32600 | 5563 |
| 245 | 20231108 | 150800 | 17002530950 | 32600 | 32650 | 32650 | 32600 | 1467 |
| 246 | 20231108 | 150700 | 16954667450 | 32600 | 32650 | 32650 | 32600 | 1684 |
| 247 | 20231108 | 150600 | 16899699950 | 32650 | 32650 | 32650 | 32600 | 841 |
| 248 | 20231108 | 150500 | 16872270200 | 32600 | 32650 | 32650 | 32600 | 1026 |
| 249 | 20231108 | 150400 | 16838815900 | 32650 | 32650 | 32650 | 32600 | 538 |
| 250 | 20231108 | 150300 | 16821269400 | 32650 | 32600 | 32650 | 32600 | 777 |
| 251 | 20231108 | 150200 | 16795926100 | 32600 | 32650 | 32650 | 32600 | 729 |
| 252 | 20231108 | 150100 | 16772147300 | 32600 | 32600 | 32650 | 32600 | 1200 |
| 253 | 20231108 | 150000 | 16733015150 | 32650 | 32600 | 32650 | 32600 | 1005 |
| 254 | 20231108 | 145900 | 16700243400 | 32600 | 32600 | 32650 | 32600 | 788 |
| 255 | 20231108 | 145800 | 16674546600 | 32600 | 32600 | 32650 | 32600 | 1332 |
| 256 | 20231108 | 145700 | 16631109150 | 32650 | 32650 | 32650 | 32600 | 1747 |
| 257 | 20231108 | 145600 | 16574147450 | 32600 | 32600 | 32650 | 32600 | 758 |
| 258 | 20231108 | 145500 | 16549420800 | 32650 | 32650 | 32650 | 32600 | 704 |
| 259 | 20231108 | 145400 | 16526462650 | 32600 | 32600 | 32650 | 32600 | 1151 |
| 260 | 20231108 | 145300 | 16488930700 | 32650 | 32650 | 32650 | 32600 | 856 |
| 261 | 20231108 | 145200 | 16461012550 | 32600 | 32600 | 32650 | 32600 | 806 |
| 262 | 20231108 | 145100 | 16434729850 | 32600 | 32600 | 32650 | 32600 | 1245 |
| 263 | 20231108 | 145000 | 16394131250 | 32600 | 32550 | 32650 | 32550 | 1583 |
| 264 | 20231108 | 144900 | 16342526250 | 32550 | 32600 | 32650 | 32550 | 2062 |
| 265 | 20231108 | 144800 | 16275330100 | 32600 | 32600 | 32650 | 32600 | 1269 |
| 266 | 20231108 | 144700 | 16233947650 | 32600 | 32650 | 32650 | 32600 | 8353 |
| 267 | 20231108 | 144600 | 15961630400 | 32600 | 32600 | 32650 | 32600 | 1140 |
| 268 | 20231108 | 144500 | 15924454950 | 32600 | 32650 | 32650 | 32600 | 794 |
| 269 | 20231108 | 144400 | 15898561300 | 32650 | 32600 | 32650 | 32600 | 881 |
| 270 | 20231108 | 144300 | 15869831300 | 32650 | 32650 | 32650 | 32600 | 1175 |
| 271 | 20231108 | 144200 | 15831514350 | 32650 | 32600 | 32650 | 32600 | 856 |
| 272 | 20231108 | 144100 | 15803600500 | 32600 | 32650 | 32650 | 32600 | 814 |
| 273 | 20231108 | 144000 | 15777052200 | 32600 | 32650 | 32650 | 32600 | 1268 |
| 274 | 20231108 | 143900 | 15735708250 | 32600 | 32600 | 32650 | 32600 | 2080 |
| 275 | 20231108 | 143800 | 15667874950 | 32600 | 32600 | 32650 | 32600 | 6611 |
| 276 | 20231108 | 143700 | 15452344500 | 32650 | 32600 | 32650 | 32600 | 629 |
| 277 | 20231108 | 143600 | 15431829600 | 32650 | 32600 | 32650 | 32600 | 1008 |
| 278 | 20231108 | 143500 | 15398954450 | 32600 | 32600 | 32650 | 32600 | 808 |
| 279 | 20231108 | 143400 | 15372600550 | 32600 | 32650 | 32650 | 32600 | 1155 |
| 280 | 20231108 | 143300 | 15334935500 | 32600 | 32600 | 32650 | 32600 | 971 |
| 281 | 20231108 | 143200 | 15303254750 | 32600 | 32600 | 32650 | 32600 | 1242 |
| 282 | 20231108 | 143100 | 15262745850 | 32600 | 32650 | 32650 | 32600 | 753 |
| 283 | 20231108 | 143000 | 15238186000 | 32650 | 32600 | 32650 | 32600 | 792 |
| 284 | 20231108 | 142900 | 15212357650 | 32650 | 32600 | 32650 | 32600 | 852 |
| 285 | 20231108 | 142800 | 15184575000 | 32650 | 32600 | 32650 | 32600 | 1231 |
| 286 | 20231108 | 142700 | 15144417100 | 32600 | 32600 | 32650 | 32600 | 1007 |
| 287 | 20231108 | 142600 | 15111565050 | 32600 | 32700 | 32700 | 32600 | 1208 |
| 288 | 20231108 | 142500 | 15072136850 | 32650 | 32650 | 32700 | 32650 | 1251 |
| 289 | 20231108 | 142400 | 15031284400 | 32650 | 32650 | 32700 | 32650 | 1634 |
| 290 | 20231108 | 142300 | 14977925750 | 32700 | 32650 | 32700 | 32650 | 1400 |
| 291 | 20231108 | 142200 | 14932204300 | 32700 | 32650 | 32700 | 32650 | 682 |
| 292 | 20231108 | 142100 | 14909929800 | 32700 | 32600 | 32700 | 32600 | 1490 |
| 293 | 20231108 | 142000 | 14861307750 | 32650 | 32650 | 32650 | 32600 | 1265 |
| 294 | 20231108 | 141900 | 14820022800 | 32600 | 32650 | 32700 | 32600 | 2614 |
| 295 | 20231108 | 141800 | 14734678000 | 32650 | 32650 | 32700 | 32650 | 1505 |
| 296 | 20231108 | 141700 | 14685525800 | 32650 | 32700 | 32700 | 32650 | 1210 |
| 297 | 20231108 | 141600 | 14646006950 | 32650 | 32650 | 32700 | 32650 | 1016 |
| 298 | 20231108 | 141500 | 14612825850 | 32700 | 32650 | 32700 | 32650 | 984 |
| 299 | 20231108 | 141400 | 14580682800 | 32650 | 32600 | 32700 | 32600 | 1361 |
| 300 | 20231108 | 141300 | 14536259100 | 32700 | 32650 | 32700 | 32600 | 1692 |
| 301 | 20231108 | 141200 | 14481030600 | 32600 | 32600 | 32650 | 32600 | 976 |
| 302 | 20231108 | 141100 | 14449194950 | 32600 | 32650 | 32650 | 32600 | 660 |
| 303 | 20231108 | 141000 | 14427662000 | 32650 | 32650 | 32700 | 32600 | 1197 |
| 304 | 20231108 | 140900 | 14388598600 | 32600 | 32650 | 32650 | 32600 | 2634 |
| 305 | 20231108 | 140800 | 14302626350 | 32650 | 32650 | 32650 | 32600 | 1023 |
| 306 | 20231108 | 140700 | 14269252400 | 32600 | 32650 | 32650 | 32600 | 1136 |
| 307 | 20231108 | 140600 | 14232203300 | 32600 | 32650 | 32650 | 32600 | 754 |
| 308 | 20231108 | 140500 | 14207614500 | 32600 | 32600 | 32650 | 32600 | 3635 |
| 309 | 20231108 | 140400 | 14088948850 | 32600 | 32700 | 32700 | 32600 | 1471 |
| 310 | 20231108 | 140300 | 14040942100 | 32700 | 32650 | 32700 | 32650 | 541 |
| 311 | 20231108 | 140200 | 14023270950 | 32650 | 32700 | 32700 | 32600 | 2198 |
| 312 | 20231108 | 140100 | 13951503900 | 32700 | 32650 | 32700 | 32650 | 768 |
| 313 | 20231108 | 140000 | 13926426850 | 32700 | 32650 | 32700 | 32650 | 613 |
| 314 | 20231108 | 135900 | 13906410050 | 32650 | 32650 | 32700 | 32650 | 992 |
| 315 | 20231108 | 135800 | 13874020250 | 32650 | 32700 | 32700 | 32650 | 812 |
| 316 | 20231108 | 135700 | 13847507800 | 32650 | 32650 | 32700 | 32650 | 878 |
| 317 | 20231108 | 135600 | 13818840300 | 32650 | 32650 | 32700 | 32650 | 1467 |
| 318 | 20231108 | 135500 | 13770939450 | 32650 | 32650 | 32700 | 32650 | 1207 |
| 319 | 20231108 | 135400 | 13731529950 | 32700 | 32650 | 32700 | 32650 | 897 |
| 320 | 20231108 | 135300 | 13702242100 | 32650 | 32650 | 32700 | 32650 | 1206 |
| 321 | 20231108 | 135200 | 13662865600 | 32650 | 32650 | 32700 | 32650 | 881 |
| 322 | 20231108 | 135100 | 13634099700 | 32650 | 32650 | 32700 | 32650 | 5256 |
| 323 | 20231108 | 135000 | 13462490550 | 32650 | 32700 | 32700 | 32650 | 1203 |
| 324 | 20231108 | 134900 | 13423204050 | 32650 | 32700 | 32700 | 32650 | 532 |
| 325 | 20231108 | 134800 | 13405830000 | 32700 | 32650 | 32700 | 32650 | 955 |
| 326 | 20231108 | 134700 | 13374619550 | 32700 | 32700 | 32750 | 32650 | 5768 |
| 327 | 20231108 | 134600 | 13186019050 | 32750 | 32700 | 32750 | 32700 | 619 |
| 328 | 20231108 | 134500 | 13165769900 | 32700 | 32700 | 32750 | 32700 | 1730 |
| 329 | 20231108 | 134400 | 13109195450 | 32700 | 32700 | 32750 | 32700 | 311 |
| 330 | 20231108 | 134300 | 13099023000 | 32750 | 32700 | 32750 | 32700 | 634 |
| 331 | 20231108 | 134200 | 13078283300 | 32700 | 32700 | 32750 | 32700 | 789 |
| 332 | 20231108 | 134100 | 13052482000 | 32700 | 32700 | 32750 | 32700 | 2837 |
| 333 | 20231108 | 134000 | 12959712000 | 32700 | 32750 | 32750 | 32700 | 2731 |
| 334 | 20231108 | 133900 | 12870408200 | 32700 | 32700 | 32750 | 32700 | 2548 |
| 335 | 20231108 | 133800 | 12787022700 | 32700 | 32700 | 32750 | 32700 | 493 |
| 336 | 20231108 | 133700 | 12770901450 | 32700 | 32750 | 32750 | 32700 | 575 |
| 337 | 20231108 | 133600 | 12752091600 | 32700 | 32750 | 32750 | 32700 | 723 |
| 338 | 20231108 | 133500 | 12728444500 | 32750 | 32750 | 32750 | 32700 | 1033 |
| 339 | 20231108 | 133400 | 12694632200 | 32700 | 32700 | 32750 | 32700 | 303 |
| 340 | 20231108 | 133300 | 12684720200 | 32750 | 32700 | 32750 | 32700 | 2076 |
| 341 | 20231108 | 133200 | 12616745750 | 32700 | 32750 | 32750 | 32700 | 1981 |
| 342 | 20231108 | 133100 | 12551915000 | 32700 | 32700 | 32750 | 32700 | 1433 |
| 343 | 20231108 | 133000 | 12505021600 | 32750 | 32700 | 32750 | 32700 | 787 |
| 344 | 20231108 | 132900 | 12479261000 | 32700 | 32700 | 32750 | 32700 | 930 |
| 345 | 20231108 | 132800 | 12448834300 | 32700 | 32750 | 32750 | 32700 | 942 |
| 346 | 20231108 | 132700 | 12418024550 | 32750 | 32750 | 32750 | 32700 | 2536 |
| 347 | 20231108 | 132600 | 12334986550 | 32750 | 32750 | 32800 | 32700 | 2097 |
| 348 | 20231108 | 132500 | 12266312450 | 32750 | 32750 | 32800 | 32750 | 663 |
| 349 | 20231108 | 132400 | 12244593400 | 32800 | 32750 | 32800 | 32750 | 761 |
| 350 | 20231108 | 132300 | 12219661950 | 32800 | 32750 | 32800 | 32750 | 500 |
| 351 | 20231108 | 132200 | 12203274150 | 32800 | 32750 | 32800 | 32750 | 563 |
| 352 | 20231108 | 132100 | 12184827400 | 32750 | 32750 | 32800 | 32750 | 622 |
| 353 | 20231108 | 132000 | 12164450450 | 32800 | 32750 | 32800 | 32750 | 664 |
| 354 | 20231108 | 131900 | 12142693300 | 32800 | 32800 | 32800 | 32750 | 322 |
| 355 | 20231108 | 131800 | 12132139900 | 32750 | 32750 | 32800 | 32750 | 986 |
| 356 | 20231108 | 131700 | 12099843900 | 32750 | 32750 | 32800 | 32750 | 632 |
| 357 | 20231108 | 131600 | 12079144650 | 32750 | 32750 | 32800 | 32700 | 1322 |
| 358 | 20231108 | 131500 | 12035855400 | 32750 | 32750 | 32750 | 32700 | 411 |
| 359 | 20231108 | 131400 | 12022402400 | 32700 | 32750 | 32750 | 32700 | 761 |
| 360 | 20231108 | 131300 | 11997502100 | 32750 | 32700 | 32750 | 32700 | 453 |
| 361 | 20231108 | 131200 | 11982675750 | 32700 | 32700 | 32750 | 32700 | 410 |
| 362 | 20231108 | 131100 | 11969256100 | 32700 | 32750 | 32750 | 32700 | 648 |
| 363 | 20231108 | 131000 | 11948058000 | 32700 | 32750 | 32750 | 32700 | 468 |
| 364 | 20231108 | 130900 | 11932747000 | 32700 | 32750 | 32750 | 32700 | 277 |
| 365 | 20231108 | 130800 | 11923680250 | 32700 | 32700 | 32750 | 32700 | 652 |
| 366 | 20231108 | 130700 | 11902345400 | 32700 | 32750 | 32800 | 32700 | 282 |
| 367 | 20231108 | 130600 | 11893106250 | 32700 | 32700 | 32800 | 32700 | 620 |
| 368 | 20231108 | 130500 | 11872807500 | 32750 | 32750 | 32800 | 32700 | 744 |
| 369 | 20231108 | 130400 | 11848439950 | 32750 | 32750 | 32750 | 32700 | 348 |
| 370 | 20231108 | 130300 | 11837044550 | 32700 | 32700 | 32750 | 32700 | 759 |
| 371 | 20231108 | 130200 | 11812214400 | 32750 | 32700 | 32750 | 32700 | 256 |
| 372 | 20231108 | 130100 | 11803832200 | 32750 | 32700 | 32750 | 32700 | 961 |
| 373 | 20231108 | 130000 | 11772377200 | 32800 | 32700 | 32800 | 32700 | 1615 |
| 374 | 20231108 | 125900 | 11719545900 | 32750 | 32700 | 32750 | 32700 | 509 |
| 375 | 20231108 | 125800 | 11702884500 | 32750 | 32700 | 32750 | 32700 | 276 |
| 376 | 20231108 | 125700 | 11693848350 | 32750 | 32700 | 32800 | 32700 | 405 |
| 377 | 20231108 | 125600 | 11680581150 | 32800 | 32750 | 32800 | 32700 | 350 |
| 378 | 20231108 | 125500 | 11669118900 | 32750 | 32700 | 32750 | 32700 | 513 |
| 379 | 20231108 | 125400 | 11652335050 | 32700 | 32700 | 32750 | 32700 | 534 |
| 380 | 20231108 | 125300 | 11634852800 | 32700 | 32700 | 32750 | 32700 | 198 |
| 381 | 20231108 | 125200 | 11628371450 | 32750 | 32700 | 32750 | 32700 | 825 |
| 382 | 20231108 | 125100 | 11601373350 | 32750 | 32700 | 32750 | 32700 | 275 |
| 383 | 20231108 | 125000 | 11592371500 | 32700 | 32750 | 32750 | 32700 | 1031 |
| 384 | 20231108 | 124900 | 11558608050 | 32700 | 32700 | 32750 | 32700 | 515 |
| 385 | 20231108 | 124800 | 11541762850 | 32700 | 32700 | 32750 | 32700 | 279 |
| 386 | 20231108 | 124700 | 11532629850 | 32750 | 32750 | 32750 | 32700 | 418 |
| 387 | 20231108 | 124600 | 11518943900 | 32750 | 32750 | 32750 | 32700 | 566 |
| 388 | 20231108 | 124500 | 11500426100 | 32700 | 32750 | 32750 | 32700 | 320 |
| 389 | 20231108 | 124400 | 11489953200 | 32750 | 32750 | 32750 | 32700 | 324 |
| 390 | 20231108 | 124300 | 11479348850 | 32700 | 32700 | 32750 | 32700 | 913 |
| 391 | 20231108 | 124200 | 11449485500 | 32750 | 32700 | 32750 | 32700 | 190 |
| 392 | 20231108 | 124100 | 11443269000 | 32700 | 32700 | 32750 | 32700 | 554 |
| 393 | 20231108 | 124000 | 11425143300 | 32700 | 32700 | 32750 | 32700 | 371 |
| 394 | 20231108 | 123900 | 11412996700 | 32750 | 32700 | 32750 | 32700 | 539 |
| 395 | 20231108 | 123800 | 11395348600 | 32750 | 32700 | 32750 | 32700 | 838 |
| 396 | 20231108 | 123700 | 11367936250 | 32750 | 32750 | 32750 | 32700 | 420 |
| 397 | 20231108 | 123600 | 11354194400 | 32700 | 32700 | 32750 | 32700 | 501 |
| 398 | 20231108 | 123500 | 11337793750 | 32700 | 32700 | 32750 | 32700 | 525 |
| 399 | 20231108 | 123400 | 11320619800 | 32700 | 32700 | 32750 | 32700 | 401 |
| 400 | 20231108 | 123300 | 11307494300 | 32750 | 32750 | 32750 | 32700 | 688 |
| 401 | 20231108 | 123200 | 11284966050 | 32750 | 32750 | 32800 | 32750 | 1249 |
| 402 | 20231108 | 123100 | 11244053850 | 32800 | 32800 | 32800 | 32750 | 1067 |
| 403 | 20231108 | 123000 | 11209095450 | 32750 | 32750 | 32800 | 32750 | 604 |
| 404 | 20231108 | 122900 | 11189306850 | 32750 | 32800 | 32800 | 32750 | 301 |
| 405 | 20231108 | 122800 | 11179443500 | 32750 | 32750 | 32800 | 32750 | 299 |
| 406 | 20231108 | 122700 | 11169645300 | 32800 | 32800 | 32800 | 32750 | 896 |
| 407 | 20231108 | 122600 | 11140278150 | 32750 | 32800 | 32800 | 32750 | 266 |
| 408 | 20231108 | 122500 | 11131559850 | 32750 | 32750 | 32800 | 32750 | 329 |
| 409 | 20231108 | 122400 | 11120774000 | 32750 | 32750 | 32800 | 32750 | 657 |
| 410 | 20231108 | 122300 | 11099248200 | 32750 | 32750 | 32800 | 32750 | 240 |
| 411 | 20231108 | 122200 | 11091379100 | 32800 | 32750 | 32800 | 32750 | 327 |
| 412 | 20231108 | 122100 | 11080655900 | 32750 | 32800 | 32800 | 32750 | 527 |
| 413 | 20231108 | 122000 | 11063387250 | 32800 | 32750 | 32800 | 32750 | 337 |
| 414 | 20231108 | 121900 | 11052343150 | 32750 | 32800 | 32800 | 32750 | 588 |
| 415 | 20231108 | 121800 | 11033059650 | 32750 | 32750 | 32800 | 32750 | 984 |
| 416 | 20231108 | 121700 | 11000806700 | 32800 | 32750 | 32800 | 32750 | 347 |
| 417 | 20231108 | 121600 | 10989434150 | 32800 | 32750 | 32800 | 32750 | 809 |
| 418 | 20231108 | 121500 | 10962921700 | 32800 | 32750 | 32800 | 32750 | 251 |
| 419 | 20231108 | 121400 | 10954691900 | 32750 | 32800 | 32800 | 32750 | 323 |
| 420 | 20231108 | 121300 | 10944110400 | 32750 | 32750 | 32800 | 32750 | 788 |
| 421 | 20231108 | 121200 | 10918291300 | 32750 | 32800 | 32800 | 32750 | 238 |
| 422 | 20231108 | 121100 | 10910490250 | 32750 | 32750 | 32800 | 32750 | 323 |
| 423 | 20231108 | 121000 | 10899904850 | 32750 | 32800 | 32800 | 32750 | 840 |
| 424 | 20231108 | 120900 | 10872376800 | 32750 | 32750 | 32800 | 32750 | 125 |
| 425 | 20231108 | 120800 | 10868282250 | 32750 | 32750 | 32800 | 32750 | 446 |
| 426 | 20231108 | 120700 | 10853662800 | 32750 | 32750 | 32800 | 32750 | 640 |
| 427 | 20231108 | 120600 | 10832697750 | 32800 | 32750 | 32800 | 32750 | 372 |
| 428 | 20231108 | 120500 | 10820502450 | 32750 | 32800 | 32850 | 32750 | 3696 |
| 429 | 20231108 | 120400 | 10699273850 | 32850 | 32800 | 32850 | 32800 | 543 |
| 430 | 20231108 | 120300 | 10681452500 | 32850 | 32800 | 32850 | 32800 | 1004 |
| 431 | 20231108 | 120200 | 10648510150 | 32800 | 32800 | 32850 | 32800 | 507 |
| 432 | 20231108 | 120100 | 10631870250 | 32800 | 32850 | 32850 | 32800 | 128 |
| 433 | 20231108 | 120000 | 10627667200 | 32850 | 32750 | 32850 | 32750 | 5366 |
| 434 | 20231108 | 115900 | 10451634250 | 32750 | 32800 | 32800 | 32750 | 686 |
| 435 | 20231108 | 115800 | 10429156850 | 32800 | 32750 | 32800 | 32750 | 355 |
| 436 | 20231108 | 115700 | 10417516400 | 32750 | 32800 | 32800 | 32750 | 169 |
| 437 | 20231108 | 115600 | 10411973850 | 32800 | 32800 | 32800 | 32750 | 954 |
| 438 | 20231108 | 115500 | 10380706150 | 32750 | 32800 | 32800 | 32750 | 214 |
| 439 | 20231108 | 115400 | 10373689850 | 32750 | 32800 | 32800 | 32750 | 338 |
| 440 | 20231108 | 115300 | 10362610850 | 32800 | 32750 | 32800 | 32750 | 712 |
| 441 | 20231108 | 115200 | 10339278400 | 32750 | 32750 | 32800 | 32750 | 369 |
| 442 | 20231108 | 115100 | 10327183850 | 32750 | 32750 | 32800 | 32750 | 541 |
| 443 | 20231108 | 115000 | 10309457700 | 32750 | 32800 | 32800 | 32750 | 584 |
| 444 | 20231108 | 114900 | 10290303350 | 32750 | 32700 | 32800 | 32700 | 5297 |
| 445 | 20231108 | 114800 | 10116831100 | 32750 | 32700 | 32750 | 32700 | 682 |
| 446 | 20231108 | 114700 | 10094525350 | 32750 | 32700 | 32750 | 32700 | 742 |
| 447 | 20231108 | 114600 | 10070254150 | 32750 | 32700 | 32750 | 32700 | 346 |
| 448 | 20231108 | 114500 | 10058932100 | 32750 | 32700 | 32750 | 32700 | 617 |
| 449 | 20231108 | 114400 | 10038751650 | 32750 | 32700 | 32750 | 32700 | 532 |
| 450 | 20231108 | 114300 | 10021347950 | 32750 | 32700 | 32750 | 32700 | 254 |
| 451 | 20231108 | 114200 | 10013038250 | 32700 | 32700 | 32750 | 32700 | 656 |
| 452 | 20231108 | 114100 | 9991581250 | 32700 | 32700 | 32750 | 32700 | 285 |
| 453 | 20231108 | 114000 | 9982254050 | 32750 | 32700 | 32750 | 32700 | 377 |
| 454 | 20231108 | 113900 | 9969925000 | 32750 | 32700 | 32750 | 32700 | 409 |
| 455 | 20231108 | 113800 | 9956538050 | 32700 | 32650 | 32750 | 32650 | 411 |
| 456 | 20231108 | 113700 | 9943103100 | 32700 | 32750 | 32750 | 32650 | 936 |
| 457 | 20231108 | 113600 | 9912491800 | 32750 | 32700 | 32750 | 32700 | 874 |
| 458 | 20231108 | 113500 | 9883904200 | 32700 | 32700 | 32750 | 32700 | 841 |
| 459 | 20231108 | 113400 | 9856400450 | 32700 | 32700 | 32750 | 32700 | 507 |
| 460 | 20231108 | 113300 | 9839817750 | 32700 | 32650 | 32750 | 32650 | 107 |
| 461 | 20231108 | 113200 | 9836319000 | 32650 | 32700 | 32750 | 32650 | 700 |
| 462 | 20231108 | 113100 | 9813427900 | 32700 | 32650 | 32700 | 32650 | 491 |
| 463 | 20231108 | 113000 | 9797392500 | 32650 | 32650 | 32700 | 32650 | 881 |
| 464 | 20231108 | 112900 | 9768590750 | 32650 | 32650 | 32700 | 32650 | 398 |
| 465 | 20231108 | 112800 | 9755593100 | 32650 | 32650 | 32700 | 32650 | 324 |
| 466 | 20231108 | 112700 | 9745004000 | 32700 | 32700 | 32750 | 32650 | 5667 |
| 467 | 20231108 | 112600 | 9559670850 | 32650 | 32700 | 32700 | 32650 | 637 |
| 468 | 20231108 | 112500 | 9538863000 | 32700 | 32650 | 32700 | 32650 | 454 |
| 469 | 20231108 | 112400 | 9524029900 | 32650 | 32650 | 32700 | 32650 | 514 |
| 470 | 20231108 | 112300 | 9507236700 | 32650 | 32650 | 32700 | 32650 | 455 |
| 471 | 20231108 | 112200 | 9492378850 | 32650 | 32650 | 32700 | 32650 | 249 |
| 472 | 20231108 | 112100 | 9484246200 | 32700 | 32650 | 32700 | 32650 | 518 |
| 473 | 20231108 | 112000 | 9467317050 | 32650 | 32650 | 32700 | 32650 | 647 |
| 474 | 20231108 | 111900 | 9446185900 | 32700 | 32650 | 32700 | 32650 | 274 |
| 475 | 20231108 | 111800 | 9437238400 | 32650 | 32650 | 32700 | 32650 | 250 |
| 476 | 20231108 | 111700 | 9429075100 | 32700 | 32650 | 32700 | 32650 | 551 |
| 477 | 20231108 | 111600 | 9411084600 | 32650 | 32650 | 32700 | 32650 | 143 |
| 478 | 20231108 | 111500 | 9406415500 | 32650 | 32650 | 32700 | 32600 | 2710 |
| 479 | 20231108 | 111400 | 9317927150 | 32650 | 32650 | 32700 | 32650 | 420 |
| 480 | 20231108 | 111300 | 9304211400 | 32650 | 32650 | 32700 | 32650 | 1381 |
| 481 | 20231108 | 111200 | 9259118900 | 32700 | 32650 | 32700 | 32650 | 416 |
| 482 | 20231108 | 111100 | 9245534200 | 32650 | 32650 | 32700 | 32650 | 196 |
| 483 | 20231108 | 111000 | 9239134650 | 32650 | 32700 | 32700 | 32650 | 1223 |
| 484 | 20231108 | 110900 | 9199197900 | 32700 | 32700 | 32700 | 32650 | 389 |
| 485 | 20231108 | 110800 | 9186494700 | 32650 | 32650 | 32700 | 32650 | 1174 |
| 486 | 20231108 | 110700 | 9148157450 | 32650 | 32650 | 32700 | 32650 | 54 |
| 487 | 20231108 | 110600 | 9146394250 | 32600 | 32600 | 32750 | 32600 | 166 |
| 488 | 20231108 | 110500 | 9140980700 | 32750 | 32600 | 32750 | 32600 | 13010 |
| 489 | 20231108 | 110400 | 8716739350 | 32650 | 32600 | 32650 | 32600 | 488 |
| 490 | 20231108 | 110300 | 8700826500 | 32600 | 32650 | 32700 | 32600 | 2665 |
| 491 | 20231108 | 110200 | 8613815550 | 32700 | 32650 | 32700 | 32650 | 115 |
| 492 | 20231108 | 110100 | 8610060750 | 32650 | 32700 | 32750 | 32650 | 3213 |
| 493 | 20231108 | 110000 | 8504988550 | 32750 | 32700 | 32750 | 32700 | 144 |
| 494 | 20231108 | 105900 | 8500276150 | 32750 | 32700 | 32750 | 32700 | 237 |
| 495 | 20231108 | 105800 | 8492523100 | 32750 | 32750 | 32750 | 32700 | 460 |
| 496 | 20231108 | 105700 | 8477475500 | 32750 | 32750 | 32750 | 32700 | 284 |
| 497 | 20231108 | 105600 | 8468175250 | 32750 | 32700 | 32750 | 32700 | 491 |
| 498 | 20231108 | 105500 | 8452105050 | 32750 | 32650 | 32750 | 32650 | 1733 |
| 499 | 20231108 | 105400 | 8395434250 | 32700 | 32700 | 32700 | 32650 | 480 |
| 500 | 20231108 | 105300 | 8379739700 | 32650 | 32650 | 32700 | 32650 | 550 |
| 501 | 20231108 | 105200 | 8361779950 | 32650 | 32700 | 32700 | 32650 | 398 |
| 502 | 20231108 | 105100 | 8348781750 | 32700 | 32700 | 32700 | 32650 | 1138 |
| 503 | 20231108 | 105000 | 8311613050 | 32700 | 32650 | 32700 | 32650 | 497 |
| 504 | 20231108 | 104900 | 8295384250 | 32650 | 32650 | 32700 | 32650 | 589 |
| 505 | 20231108 | 104800 | 8276153000 | 32650 | 32650 | 32700 | 32650 | 288 |
| 506 | 20231108 | 104700 | 8266747600 | 32650 | 32700 | 32700 | 32650 | 380 |
| 507 | 20231108 | 104600 | 8254339650 | 32700 | 32650 | 32700 | 32650 | 120 |
| 508 | 20231108 | 104500 | 8250419350 | 32700 | 32700 | 32700 | 32650 | 305 |
| 509 | 20231108 | 104400 | 8240455000 | 32650 | 32700 | 32700 | 32650 | 516 |
| 510 | 20231108 | 104300 | 8223599400 | 32650 | 32700 | 32700 | 32650 | 215 |
| 511 | 20231108 | 104200 | 8216577650 | 32650 | 32650 | 32700 | 32650 | 312 |
| 512 | 20231108 | 104100 | 8206386050 | 32650 | 32650 | 32700 | 32650 | 673 |
| 513 | 20231108 | 104000 | 8184410300 | 32700 | 32650 | 32700 | 32650 | 466 |
| 514 | 20231108 | 103900 | 8169192050 | 32650 | 32700 | 32700 | 32650 | 171 |
| 515 | 20231108 | 103800 | 8163608400 | 32650 | 32650 | 32700 | 32650 | 271 |
| 516 | 20231108 | 103700 | 8154760000 | 32650 | 32650 | 32700 | 32650 | 221 |
| 517 | 20231108 | 103600 | 8147544150 | 32650 | 32650 | 32700 | 32650 | 115 |
| 518 | 20231108 | 103500 | 8143788050 | 32650 | 32650 | 32700 | 32650 | 109 |
| 519 | 20231108 | 103400 | 8140228950 | 32650 | 32750 | 32750 | 32650 | 2060 |
| 520 | 20231108 | 103300 | 8072876800 | 32700 | 32700 | 32750 | 32700 | 40 |
| 521 | 20231108 | 103200 | 8071567700 | 32700 | 32700 | 32700 | 32700 | 264 |
| 522 | 20231108 | 103100 | 8062934900 | 32750 | 32700 | 32750 | 32700 | 113 |
| 523 | 20231108 | 103000 | 8059239600 | 32700 | 32650 | 32700 | 32650 | 948 |
| 524 | 20231108 | 102900 | 8028240050 | 32650 | 32600 | 32650 | 32600 | 344 |
| 525 | 20231108 | 102800 | 8017008500 | 32700 | 32650 | 32700 | 32650 | 299 |
| 526 | 20231108 | 102700 | 8007245900 | 32650 | 32650 | 32650 | 32650 | 161 |
| 527 | 20231108 | 102600 | 8001989250 | 32650 | 32650 | 32700 | 32650 | 257 |
| 528 | 20231108 | 102500 | 7993598150 | 32650 | 32650 | 32700 | 32650 | 2407 |
| 529 | 20231108 | 102400 | 7915003600 | 32650 | 32700 | 32700 | 32650 | 1445 |
| 530 | 20231108 | 102300 | 7867788850 | 32700 | 32700 | 32700 | 32650 | 1311 |
| 531 | 20231108 | 102200 | 7824958500 | 32650 | 32700 | 32700 | 32650 | 361 |
| 532 | 20231108 | 102100 | 7813168950 | 32650 | 32700 | 32700 | 32650 | 1542 |
| 533 | 20231108 | 102000 | 7762747400 | 32700 | 32700 | 32750 | 32700 | 1291 |
| 534 | 20231108 | 101900 | 7720531450 | 32750 | 32750 | 32750 | 32700 | 300 |
| 535 | 20231108 | 101800 | 7710709650 | 32700 | 32700 | 32750 | 32700 | 581 |
| 536 | 20231108 | 101700 | 7691708300 | 32750 | 32750 | 32750 | 32750 | 1052 |
| 537 | 20231108 | 101600 | 7657255300 | 32700 | 32750 | 32750 | 32700 | 23 |
| 538 | 20231108 | 101500 | 7656502650 | 32700 | 32700 | 32750 | 32650 | 2464 |
| 539 | 20231108 | 101400 | 7575930300 | 32700 | 32750 | 32750 | 32700 | 2127 |
| 540 | 20231108 | 101300 | 7506352200 | 32700 | 32700 | 32700 | 32700 | 14 |
| 541 | 20231108 | 101200 | 7505894400 | 32700 | 32750 | 32750 | 32700 | 104 |
| 542 | 20231108 | 101100 | 7502493300 | 32750 | 32700 | 32750 | 32700 | 2527 |
| 543 | 20231108 | 101000 | 7419805150 | 32650 | 32650 | 32700 | 32650 | 29 |
| 544 | 20231108 | 100900 | 7418858250 | 32700 | 32650 | 32700 | 32650 | 107 |
| 545 | 20231108 | 100800 | 7415364650 | 32650 | 32600 | 32650 | 32550 | 7221 |
| 546 | 20231108 | 100700 | 7180069150 | 32600 | 32550 | 32600 | 32500 | 20695 |
| 547 | 20231108 | 100600 | 6506748200 | 32600 | 32600 | 32600 | 32550 | 4493 |
| 548 | 20231108 | 100500 | 6360498800 | 32600 | 32550 | 32600 | 32550 | 78 |
| 549 | 20231108 | 100400 | 6357956850 | 32550 | 32600 | 32600 | 32550 | 623 |
| 550 | 20231108 | 100300 | 6337673000 | 32550 | 32600 | 32600 | 32550 | 146 |
| 551 | 20231108 | 100200 | 6332917550 | 32600 | 32550 | 32600 | 32550 | 1719 |
| 552 | 20231108 | 100100 | 6276878800 | 32600 | 32550 | 32600 | 32550 | 196 |
| 553 | 20231108 | 100000 | 6270497250 | 32550 | 32600 | 32600 | 32550 | 1297 |
| 554 | 20231108 | 095900 | 6228227000 | 32600 | 32600 | 32600 | 32550 | 273 |
| 555 | 20231108 | 095800 | 6219339700 | 32550 | 32600 | 32600 | 32550 | 622 |
| 556 | 20231108 | 095700 | 6199092950 | 32600 | 32550 | 32600 | 32550 | 1148 |
| 557 | 20231108 | 095600 | 6161681200 | 32550 | 32600 | 32600 | 32550 | 762 |
| 558 | 20231108 | 095500 | 6136852250 | 32550 | 32600 | 32600 | 32550 | 394 |
| 559 | 20231108 | 095400 | 6124021900 | 32600 | 32550 | 32600 | 32550 | 290 |
| 560 | 20231108 | 095300 | 6114582000 | 32550 | 32500 | 32600 | 32500 | 792 |
| 561 | 20231108 | 095200 | 6088802350 | 32550 | 32550 | 32600 | 32500 | 1068 |
| 562 | 20231108 | 095100 | 6054040800 | 32550 | 32550 | 32550 | 32500 | 1324 |
| 563 | 20231108 | 095000 | 6010949600 | 32500 | 32550 | 32600 | 32500 | 3607 |
| 564 | 20231108 | 094900 | 5893558750 | 32550 | 32600 | 32600 | 32500 | 5656 |
| 565 | 20231108 | 094800 | 5709461600 | 32550 | 32550 | 32600 | 32550 | 617 |
| 566 | 20231108 | 094700 | 5689376550 | 32550 | 32600 | 32600 | 32550 | 596 |
| 567 | 20231108 | 094600 | 5669970650 | 32600 | 32550 | 32600 | 32550 | 397 |
| 568 | 20231108 | 094500 | 5657040750 | 32550 | 32550 | 32600 | 32550 | 438 |
| 569 | 20231108 | 094400 | 5642779000 | 32550 | 32550 | 32600 | 32550 | 607 |
| 570 | 20231108 | 094300 | 5623015300 | 32600 | 32550 | 32600 | 32550 | 1022 |
| 571 | 20231108 | 094200 | 5589722450 | 32550 | 32600 | 32600 | 32550 | 9311 |
| 572 | 20231108 | 094100 | 5286202600 | 32600 | 32650 | 32650 | 32600 | 766 |
| 573 | 20231108 | 094000 | 5261209050 | 32650 | 32600 | 32650 | 32600 | 774 |
| 574 | 20231108 | 093900 | 5235948150 | 32650 | 32650 | 32700 | 32600 | 967 |
| 575 | 20231108 | 093800 | 5204377700 | 32600 | 32650 | 32700 | 32600 | 5251 |
| 576 | 20231108 | 093700 | 5032945450 | 32650 | 32650 | 32700 | 32650 | 554 |
| 577 | 20231108 | 093600 | 5014856800 | 32650 | 32700 | 32700 | 32650 | 703 |
| 578 | 20231108 | 093500 | 4991900800 | 32700 | 32700 | 32700 | 32700 | 4224 |
| 579 | 20231108 | 093400 | 4853776000 | 32700 | 32750 | 32750 | 32700 | 499 |
| 580 | 20231108 | 093300 | 4837457650 | 32700 | 32700 | 32750 | 32700 | 878 |
| 581 | 20231108 | 093200 | 4808723550 | 32750 | 32700 | 32750 | 32700 | 432 |
| 582 | 20231108 | 093100 | 4794594150 | 32700 | 32750 | 32750 | 32700 | 468 |
| 583 | 20231108 | 093000 | 4779289550 | 32750 | 32750 | 32800 | 32700 | 1513 |
| 584 | 20231108 | 092900 | 4729738900 | 32700 | 32700 | 32750 | 32700 | 5255 |
| 585 | 20231108 | 092800 | 4557876750 | 32700 | 32750 | 32750 | 32700 | 348 |
| 586 | 20231108 | 092700 | 4546491600 | 32750 | 32800 | 32800 | 32750 | 1900 |
| 587 | 20231108 | 092600 | 4484266050 | 32750 | 32750 | 32800 | 32750 | 1215 |
| 588 | 20231108 | 092500 | 4444474600 | 32750 | 32800 | 32850 | 32750 | 11454 |
| 589 | 20231108 | 092400 | 4068984500 | 32800 | 32850 | 32900 | 32800 | 1438 |
| 590 | 20231108 | 092300 | 4021733700 | 32800 | 32850 | 32900 | 32800 | 9693 |
| 591 | 20231108 | 092200 | 3703347150 | 32850 | 32850 | 32900 | 32850 | 330 |
| 592 | 20231108 | 092100 | 3692504900 | 32850 | 32900 | 32900 | 32850 | 618 |
| 593 | 20231108 | 092000 | 3672180950 | 32850 | 32850 | 32900 | 32850 | 560 |
| 594 | 20231108 | 091900 | 3653767600 | 32850 | 32850 | 32900 | 32850 | 883 |
| 595 | 20231108 | 091800 | 3624743500 | 32900 | 32950 | 32950 | 32900 | 2006 |
| 596 | 20231108 | 091700 | 3558713350 | 32900 | 32900 | 32950 | 32900 | 3891 |
| 597 | 20231108 | 091600 | 3430664600 | 32900 | 32900 | 32950 | 32900 | 4791 |
| 598 | 20231108 | 091500 | 3272941150 | 32950 | 32950 | 33000 | 32900 | 1892 |
| 599 | 20231108 | 091400 | 3210602750 | 32950 | 32950 | 33000 | 32950 | 172 |
| 600 | 20231108 | 091300 | 3204934300 | 33000 | 32950 | 33000 | 32900 | 1507 |
| 601 | 20231108 | 091200 | 3155288600 | 32900 | 33000 | 33050 | 32900 | 3323 |
| 602 | 20231108 | 091100 | 3045620600 | 33000 | 32950 | 33000 | 32900 | 1661 |
| 603 | 20231108 | 091000 | 2990909550 | 32950 | 32950 | 32950 | 32900 | 447 |
| 604 | 20231108 | 090900 | 2976181950 | 32950 | 33050 | 33050 | 32900 | 1223 |
| 605 | 20231108 | 090800 | 2935890550 | 33000 | 33050 | 33050 | 33000 | 513 |
| 606 | 20231108 | 090700 | 2918953950 | 33050 | 33050 | 33150 | 33050 | 10245 |
| 607 | 20231108 | 090600 | 2579871800 | 33100 | 33100 | 33100 | 33050 | 1353 |
| 608 | 20231108 | 090500 | 2535087800 | 33050 | 33050 | 33100 | 33050 | 4239 |
| 609 | 20231108 | 090400 | 2394818800 | 33050 | 33050 | 33100 | 33050 | 1310 |
| 610 | 20231108 | 090300 | 2351514500 | 33100 | 33000 | 33100 | 33000 | 5168 |
| 611 | 20231108 | 090200 | 2180717800 | 33000 | 33000 | 33000 | 32900 | 2002 |
| 612 | 20231108 | 090100 | 2114668800 | 32900 | 33100 | 33100 | 32850 | 8759 |
| 613 | 20231108 | 090000 | 1826207300 | 32850 | 33000 | 33150 | 32850 | 55112 |