32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 34421 |
| 3 | 20231108 | 185200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20231108 | 185100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20231108 | 185000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20231108 | 184900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20231108 | 184800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20231108 | 184700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20231108 | 184600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20231108 | 184500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20231108 | 184400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20231108 | 184300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20231108 | 184200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20231108 | 184100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20231108 | 184000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20231108 | 183900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20231108 | 183800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20231108 | 183700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20231108 | 183600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20231108 | 183500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20231108 | 183400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20231108 | 183300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20231108 | 183200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20231108 | 183100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20231108 | 183000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20231108 | 182900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20231108 | 182800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20231108 | 182700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20231108 | 182600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20231108 | 182500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20231108 | 182400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20231108 | 182300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 34421 |
| 33 | 20231108 | 182200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20231108 | 182100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20231108 | 182000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20231108 | 181900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20231108 | 181800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20231108 | 181700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20231108 | 181600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20231108 | 181500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20231108 | 181400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20231108 | 181300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20231108 | 181200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20231108 | 181100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20231108 | 181000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20231108 | 180900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20231108 | 180800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20231108 | 180700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20231108 | 180600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20231108 | 180500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20231108 | 180400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20231108 | 180300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20231108 | 180200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20231108 | 180100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20231108 | 180000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20231108 | 175900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20231108 | 175800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20231108 | 175700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20231108 | 175600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20231108 | 175500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20231108 | 175400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20231108 | 175300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 34421 |
| 63 | 20231108 | 175200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20231108 | 175100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20231108 | 175000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20231108 | 174900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20231108 | 174800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20231108 | 174700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20231108 | 174600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20231108 | 174500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20231108 | 174400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20231108 | 174300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20231108 | 174200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20231108 | 174100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20231108 | 174000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20231108 | 173900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20231108 | 173800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20231108 | 173700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20231108 | 173600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20231108 | 173500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20231108 | 173400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20231108 | 173300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20231108 | 173200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20231108 | 173100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20231108 | 173000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20231108 | 172900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20231108 | 172800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20231108 | 172700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20231108 | 172600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20231108 | 172500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20231108 | 172400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20231108 | 172300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 34421 |
| 93 | 20231108 | 172200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20231108 | 172100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20231108 | 172000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20231108 | 171900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20231108 | 171800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20231108 | 171700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20231108 | 171600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20231108 | 171500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20231108 | 171400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20231108 | 171300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20231108 | 171200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20231108 | 171100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20231108 | 171000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20231108 | 170900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20231108 | 170800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20231108 | 170700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20231108 | 170600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20231108 | 170500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20231108 | 170400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20231108 | 170300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20231108 | 170200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20231108 | 170100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20231108 | 170000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20231108 | 165900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20231108 | 165800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20231108 | 165700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20231108 | 165600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20231108 | 165500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20231108 | 165400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20231108 | 165300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 34421 |
| 123 | 20231108 | 165200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20231108 | 165100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20231108 | 165000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20231108 | 164900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20231108 | 164800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20231108 | 164700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20231108 | 164600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20231108 | 164500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20231108 | 164400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20231108 | 164300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20231108 | 164200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20231108 | 164100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20231108 | 164000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20231108 | 163900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20231108 | 163800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20231108 | 163700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20231108 | 163600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20231108 | 163500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20231108 | 163400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20231108 | 163300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20231108 | 163200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20231108 | 163100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20231108 | 163000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20231108 | 162900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20231108 | 162800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20231108 | 162700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20231108 | 162600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20231108 | 162500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20231108 | 162400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20231108 | 162300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 34421 |
| 153 | 20231108 | 162200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20231108 | 162100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20231108 | 162000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20231108 | 161900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20231108 | 161800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20231108 | 161700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20231108 | 161600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20231108 | 161500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20231108 | 161400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20231108 | 161300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20231108 | 161200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20231108 | 161100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20231108 | 161000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20231108 | 160900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20231108 | 160800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20231108 | 160700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20231108 | 160600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20231108 | 160500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20231108 | 160400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20231108 | 160300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20231108 | 160200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20231108 | 160100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20231108 | 160000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20231108 | 155900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20231108 | 155800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20231108 | 155700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20231108 | 155600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20231108 | 155500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20231108 | 155400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20231108 | 155300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 34421 |
| 183 | 20231108 | 155200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20231108 | 155100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20231108 | 155000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20231108 | 154900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20231108 | 154800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20231108 | 154700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20231108 | 154600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20231108 | 154500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20231108 | 154400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20231108 | 154300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20231108 | 154200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20231108 | 154100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20231108 | 154000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20231108 | 153900 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20231108 | 153800 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20231108 | 153700 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20231108 | 153600 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20231108 | 153500 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20231108 | 153400 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20231108 | 153300 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20231108 | 153200 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20231108 | 153100 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20231108 | 153000 | 14753138900 | 31750 | 31750 | 31750 | 31750 | 34421 |
| 206 | 20231108 | 152900 | 13660272150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20231108 | 152800 | 13660272150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20231108 | 152700 | 13660272150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20231108 | 152600 | 13660272150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20231108 | 152500 | 13660272150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20231108 | 152400 | 13660272150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20231108 | 152300 | 13660272150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 213 | 20231108 | 152200 | 13660272150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20231108 | 152100 | 13660272150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20231108 | 152000 | 13660272150 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20231108 | 151900 | 13660272150 | 31950 | 31900 | 31950 | 31850 | 1404 |
| 217 | 20231108 | 151800 | 13615483700 | 31950 | 31900 | 31950 | 31850 | 1020 |
| 218 | 20231108 | 151700 | 13582935600 | 31900 | 31850 | 31900 | 31850 | 7923 |
| 219 | 20231108 | 151600 | 13330242350 | 31900 | 31800 | 31900 | 31750 | 1456 |
| 220 | 20231108 | 151500 | 13283852400 | 31800 | 31700 | 31800 | 31700 | 5508 |
| 221 | 20231108 | 151400 | 13108933150 | 31750 | 31750 | 31750 | 31700 | 1157 |
| 222 | 20231108 | 151300 | 13072249950 | 31750 | 31700 | 31750 | 31700 | 628 |
| 223 | 20231108 | 151200 | 13052321000 | 31700 | 31750 | 31750 | 31700 | 3323 |
| 224 | 20231108 | 151100 | 12946952450 | 31700 | 31800 | 31800 | 31700 | 13250 |
| 225 | 20231108 | 151000 | 12526433900 | 31800 | 31800 | 31800 | 31750 | 729 |
| 226 | 20231108 | 150900 | 12503281800 | 31800 | 31800 | 31800 | 31750 | 1233 |
| 227 | 20231108 | 150800 | 12464114400 | 31800 | 31850 | 31850 | 31750 | 5448 |
| 228 | 20231108 | 150700 | 12290893250 | 31800 | 31800 | 31850 | 31800 | 1479 |
| 229 | 20231108 | 150600 | 12243842300 | 31850 | 31800 | 31850 | 31800 | 741 |
| 230 | 20231108 | 150500 | 12220274950 | 31800 | 31850 | 31850 | 31800 | 299 |
| 231 | 20231108 | 150400 | 12210761450 | 31800 | 31850 | 31850 | 31800 | 448 |
| 232 | 20231108 | 150300 | 12196505700 | 31850 | 31800 | 31850 | 31800 | 126 |
| 233 | 20231108 | 150200 | 12192496850 | 31800 | 31850 | 31850 | 31800 | 127 |
| 234 | 20231108 | 150100 | 12188455600 | 31800 | 31800 | 31850 | 31800 | 1648 |
| 235 | 20231108 | 150000 | 12136042750 | 31850 | 31800 | 31850 | 31800 | 354 |
| 236 | 20231108 | 145900 | 12124779400 | 31800 | 31800 | 31850 | 31800 | 1662 |
| 237 | 20231108 | 145800 | 12071853600 | 31800 | 31800 | 31850 | 31800 | 142 |
| 238 | 20231108 | 145700 | 12067334600 | 31850 | 31900 | 31900 | 31800 | 4244 |
| 239 | 20231108 | 145600 | 11932180450 | 31850 | 31900 | 31900 | 31850 | 548 |
| 240 | 20231108 | 145500 | 11914702750 | 31900 | 31900 | 31900 | 31850 | 381 |
| 241 | 20231108 | 145400 | 11902552750 | 31900 | 31900 | 31900 | 31850 | 1210 |
| 242 | 20231108 | 145300 | 11863957750 | 31900 | 31900 | 31950 | 31850 | 1440 |
| 243 | 20231108 | 145200 | 11818022600 | 31900 | 31950 | 31950 | 31900 | 1646 |
| 244 | 20231108 | 145100 | 11765458000 | 31950 | 31900 | 31950 | 31850 | 1334 |
| 245 | 20231108 | 145000 | 11722902600 | 31900 | 31900 | 31900 | 31850 | 1330 |
| 246 | 20231108 | 144900 | 11680485200 | 31900 | 31850 | 31900 | 31800 | 1604 |
| 247 | 20231108 | 144800 | 11629385350 | 31850 | 31850 | 31850 | 31800 | 1242 |
| 248 | 20231108 | 144700 | 11589829550 | 31850 | 31750 | 31850 | 31750 | 1960 |
| 249 | 20231108 | 144600 | 11527499550 | 31750 | 31750 | 31800 | 31750 | 1512 |
| 250 | 20231108 | 144500 | 11479437150 | 31750 | 31800 | 31800 | 31750 | 1238 |
| 251 | 20231108 | 144400 | 11440116200 | 31750 | 31800 | 31850 | 31750 | 4887 |
| 252 | 20231108 | 144300 | 11284724900 | 31800 | 31800 | 31850 | 31800 | 833 |
| 253 | 20231108 | 144200 | 11258231100 | 31800 | 31950 | 31950 | 31800 | 9813 |
| 254 | 20231108 | 144100 | 10945354450 | 31950 | 31950 | 31950 | 31900 | 140 |
| 255 | 20231108 | 144000 | 10940881900 | 31900 | 31950 | 31950 | 31900 | 164 |
| 256 | 20231108 | 143900 | 10935643950 | 31900 | 31900 | 31950 | 31900 | 317 |
| 257 | 20231108 | 143800 | 10925522300 | 31900 | 31950 | 31950 | 31900 | 988 |
| 258 | 20231108 | 143700 | 10893958400 | 31950 | 31950 | 31950 | 31900 | 536 |
| 259 | 20231108 | 143600 | 10876837650 | 31900 | 31950 | 31950 | 31900 | 431 |
| 260 | 20231108 | 143500 | 10863073650 | 31950 | 31950 | 31950 | 31900 | 162 |
| 261 | 20231108 | 143400 | 10857899950 | 31950 | 31950 | 31950 | 31900 | 1402 |
| 262 | 20231108 | 143300 | 10813147150 | 31950 | 31900 | 31950 | 31900 | 258 |
| 263 | 20231108 | 143200 | 10804915800 | 31900 | 32000 | 32000 | 31900 | 5663 |
| 264 | 20231108 | 143100 | 10623975700 | 32000 | 32000 | 32000 | 31950 | 564 |
| 265 | 20231108 | 143000 | 10605951250 | 31950 | 32000 | 32000 | 31950 | 1407 |
| 266 | 20231108 | 142900 | 10560989200 | 31950 | 32000 | 32000 | 31950 | 1104 |
| 267 | 20231108 | 142800 | 10525711300 | 31950 | 32000 | 32000 | 31950 | 242 |
| 268 | 20231108 | 142700 | 10517975150 | 31950 | 31950 | 32000 | 31950 | 291 |
| 269 | 20231108 | 142600 | 10508672850 | 32000 | 31950 | 32000 | 31950 | 336 |
| 270 | 20231108 | 142500 | 10497931650 | 32000 | 32000 | 32000 | 31950 | 173 |
| 271 | 20231108 | 142400 | 10492398750 | 32000 | 32000 | 32000 | 31950 | 300 |
| 272 | 20231108 | 142300 | 10482810550 | 32000 | 32050 | 32050 | 31950 | 2913 |
| 273 | 20231108 | 142200 | 10389588150 | 32000 | 32000 | 32050 | 32000 | 457 |
| 274 | 20231108 | 142100 | 10374949900 | 32000 | 32050 | 32050 | 32000 | 691 |
| 275 | 20231108 | 142000 | 10352810700 | 32050 | 32050 | 32100 | 32000 | 3491 |
| 276 | 20231108 | 141900 | 10240904500 | 32050 | 32000 | 32050 | 32000 | 340 |
| 277 | 20231108 | 141800 | 10230011950 | 32050 | 32050 | 32050 | 32000 | 151 |
| 278 | 20231108 | 141700 | 10225174450 | 32050 | 32000 | 32050 | 32000 | 549 |
| 279 | 20231108 | 141600 | 10207588550 | 32000 | 32000 | 32050 | 32000 | 281 |
| 280 | 20231108 | 141500 | 10198589700 | 32000 | 32000 | 32050 | 32000 | 315 |
| 281 | 20231108 | 141400 | 10188503950 | 32050 | 32050 | 32100 | 32000 | 432 |
| 282 | 20231108 | 141300 | 10174654950 | 32050 | 32050 | 32100 | 32050 | 386 |
| 283 | 20231108 | 141200 | 10162282350 | 32050 | 32050 | 32100 | 32050 | 2133 |
| 284 | 20231108 | 141100 | 10093915450 | 32100 | 32050 | 32100 | 32050 | 164 |
| 285 | 20231108 | 141000 | 10088653750 | 32050 | 32100 | 32100 | 32050 | 920 |
| 286 | 20231108 | 140900 | 10059164050 | 32100 | 32100 | 32100 | 32050 | 136 |
| 287 | 20231108 | 140800 | 10054800550 | 32100 | 32100 | 32100 | 32050 | 329 |
| 288 | 20231108 | 140700 | 10044241700 | 32100 | 32100 | 32150 | 32100 | 435 |
| 289 | 20231108 | 140600 | 10030274100 | 32100 | 32100 | 32150 | 32100 | 542 |
| 290 | 20231108 | 140500 | 10012873300 | 32150 | 32100 | 32150 | 32050 | 3419 |
| 291 | 20231108 | 140400 | 9903121150 | 32150 | 32150 | 32150 | 32100 | 515 |
| 292 | 20231108 | 140300 | 9886563950 | 32100 | 32150 | 32150 | 32100 | 257 |
| 293 | 20231108 | 140200 | 9878307950 | 32150 | 32100 | 32200 | 32100 | 240 |
| 294 | 20231108 | 140100 | 9870595250 | 32150 | 32200 | 32200 | 32150 | 444 |
| 295 | 20231108 | 140000 | 9856318150 | 32150 | 32150 | 32150 | 32100 | 232 |
| 296 | 20231108 | 135900 | 9848864650 | 32150 | 32100 | 32200 | 32100 | 2516 |
| 297 | 20231108 | 135800 | 9767977700 | 32150 | 32150 | 32150 | 32100 | 1539 |
| 298 | 20231108 | 135700 | 9718500700 | 32200 | 32200 | 32200 | 32150 | 393 |
| 299 | 20231108 | 135600 | 9705850650 | 32150 | 32250 | 32250 | 32150 | 1633 |
| 300 | 20231108 | 135500 | 9653242800 | 32250 | 32250 | 32250 | 32200 | 1459 |
| 301 | 20231108 | 135400 | 9606230900 | 32250 | 32250 | 32250 | 32200 | 1038 |
| 302 | 20231108 | 135300 | 9572769900 | 32250 | 32250 | 32250 | 32200 | 1711 |
| 303 | 20231108 | 135200 | 9517639200 | 32250 | 32200 | 32250 | 32150 | 3230 |
| 304 | 20231108 | 135100 | 9413631150 | 32200 | 32150 | 32200 | 32150 | 960 |
| 305 | 20231108 | 135000 | 9382725750 | 32200 | 32200 | 32200 | 32150 | 861 |
| 306 | 20231108 | 134900 | 9355007150 | 32200 | 32200 | 32200 | 32150 | 920 |
| 307 | 20231108 | 134800 | 9325388100 | 32200 | 32150 | 32200 | 32150 | 961 |
| 308 | 20231108 | 134700 | 9294450350 | 32200 | 32200 | 32200 | 32100 | 906 |
| 309 | 20231108 | 134600 | 9265286550 | 32200 | 32150 | 32200 | 32150 | 842 |
| 310 | 20231108 | 134500 | 9238197150 | 32150 | 32100 | 32150 | 32100 | 414 |
| 311 | 20231108 | 134400 | 9224891050 | 32150 | 32150 | 32150 | 32100 | 1475 |
| 312 | 20231108 | 134300 | 9177476450 | 32150 | 32150 | 32150 | 32100 | 1633 |
| 313 | 20231108 | 134200 | 9124977400 | 32100 | 32100 | 32150 | 32100 | 868 |
| 314 | 20231108 | 134100 | 9097073400 | 32150 | 32150 | 32150 | 32100 | 337 |
| 315 | 20231108 | 134000 | 9086241200 | 32150 | 32150 | 32150 | 32100 | 402 |
| 316 | 20231108 | 133900 | 9073323350 | 32100 | 32100 | 32150 | 32050 | 1350 |
| 317 | 20231108 | 133800 | 9029973300 | 32100 | 32150 | 32150 | 32100 | 1383 |
| 318 | 20231108 | 133700 | 8985563150 | 32150 | 32100 | 32150 | 32100 | 340 |
| 319 | 20231108 | 133600 | 8974636800 | 32100 | 32150 | 32150 | 32100 | 550 |
| 320 | 20231108 | 133500 | 8956961300 | 32100 | 32200 | 32200 | 32100 | 1290 |
| 321 | 20231108 | 133400 | 8915487100 | 32200 | 32100 | 32200 | 32100 | 2232 |
| 322 | 20231108 | 133300 | 8843716000 | 32150 | 32150 | 32150 | 32100 | 600 |
| 323 | 20231108 | 133200 | 8824435150 | 32150 | 32150 | 32150 | 32100 | 772 |
| 324 | 20231108 | 133100 | 8799621150 | 32150 | 32050 | 32150 | 32050 | 625 |
| 325 | 20231108 | 133000 | 8779556100 | 32100 | 32100 | 32100 | 32050 | 1157 |
| 326 | 20231108 | 132900 | 8742423050 | 32100 | 32100 | 32100 | 32050 | 990 |
| 327 | 20231108 | 132800 | 8710653600 | 32100 | 32050 | 32100 | 32000 | 601 |
| 328 | 20231108 | 132700 | 8691377000 | 32050 | 32050 | 32050 | 32000 | 757 |
| 329 | 20231108 | 132600 | 8667117900 | 32050 | 32050 | 32050 | 32000 | 327 |
| 330 | 20231108 | 132500 | 8656638600 | 32050 | 32050 | 32050 | 32000 | 888 |
| 331 | 20231108 | 132400 | 8628179650 | 32050 | 32050 | 32050 | 32000 | 647 |
| 332 | 20231108 | 132300 | 8607453600 | 32050 | 32000 | 32050 | 32000 | 542 |
| 333 | 20231108 | 132200 | 8590087400 | 32000 | 32050 | 32050 | 32000 | 472 |
| 334 | 20231108 | 132100 | 8574970750 | 32000 | 32000 | 32050 | 32000 | 354 |
| 335 | 20231108 | 132000 | 8563633550 | 32050 | 32000 | 32050 | 32000 | 454 |
| 336 | 20231108 | 131900 | 8549099650 | 32000 | 32000 | 32050 | 32000 | 454 |
| 337 | 20231108 | 131800 | 8534553000 | 32050 | 32000 | 32050 | 32000 | 181 |
| 338 | 20231108 | 131700 | 8528757300 | 32050 | 32050 | 32050 | 32000 | 163 |
| 339 | 20231108 | 131600 | 8523535950 | 32050 | 31950 | 32050 | 31950 | 2839 |
| 340 | 20231108 | 131500 | 8432678200 | 32000 | 32000 | 32000 | 31950 | 1770 |
| 341 | 20231108 | 131400 | 8376049150 | 31950 | 32000 | 32000 | 31950 | 278 |
| 342 | 20231108 | 131300 | 8367159900 | 32000 | 32000 | 32000 | 31950 | 548 |
| 343 | 20231108 | 131200 | 8349630700 | 32000 | 32000 | 32000 | 31950 | 289 |
| 344 | 20231108 | 131100 | 8340391450 | 32000 | 32000 | 32000 | 31950 | 207 |
| 345 | 20231108 | 131000 | 8333770950 | 32000 | 31950 | 32000 | 31950 | 278 |
| 346 | 20231108 | 130900 | 8324880750 | 32000 | 31950 | 32000 | 31950 | 470 |
| 347 | 20231108 | 130800 | 8309854050 | 32000 | 32000 | 32000 | 31950 | 522 |
| 348 | 20231108 | 130700 | 8293150700 | 32000 | 32000 | 32000 | 31950 | 530 |
| 349 | 20231108 | 130600 | 8276211350 | 32000 | 31950 | 32000 | 31950 | 2570 |
| 350 | 20231108 | 130500 | 8194096350 | 32000 | 31900 | 32000 | 31900 | 334 |
| 351 | 20231108 | 130400 | 8183429850 | 32000 | 32000 | 32000 | 31900 | 700 |
| 352 | 20231108 | 130300 | 8161058950 | 31950 | 31950 | 32000 | 31950 | 992 |
| 353 | 20231108 | 130200 | 8129360200 | 32000 | 31950 | 32000 | 31950 | 232 |
| 354 | 20231108 | 130100 | 8121943050 | 32000 | 31950 | 32000 | 31950 | 623 |
| 355 | 20231108 | 130000 | 8102032350 | 31950 | 31950 | 32000 | 31950 | 916 |
| 356 | 20231108 | 125900 | 8072757400 | 32000 | 32000 | 32000 | 31950 | 169 |
| 357 | 20231108 | 125800 | 8067353850 | 31950 | 32000 | 32000 | 31950 | 890 |
| 358 | 20231108 | 125700 | 8038914050 | 32000 | 32000 | 32000 | 31950 | 397 |
| 359 | 20231108 | 125600 | 8026224550 | 32000 | 32000 | 32000 | 31950 | 330 |
| 360 | 20231108 | 125500 | 8015677200 | 32000 | 31950 | 32000 | 31950 | 301 |
| 361 | 20231108 | 125400 | 8006055300 | 32000 | 32000 | 32000 | 31950 | 154 |
| 362 | 20231108 | 125300 | 8001132650 | 31950 | 31950 | 32000 | 31950 | 184 |
| 363 | 20231108 | 125200 | 7995252250 | 31950 | 31950 | 32000 | 31950 | 250 |
| 364 | 20231108 | 125100 | 7987260850 | 31950 | 32000 | 32000 | 31950 | 146 |
| 365 | 20231108 | 125000 | 7982594050 | 32000 | 32000 | 32000 | 31950 | 166 |
| 366 | 20231108 | 124900 | 7977285150 | 31950 | 31950 | 32000 | 31950 | 624 |
| 367 | 20231108 | 124800 | 7957347950 | 32000 | 31950 | 32000 | 31950 | 218 |
| 368 | 20231108 | 124700 | 7950379150 | 32000 | 32000 | 32000 | 31950 | 383 |
| 369 | 20231108 | 124600 | 7938140250 | 31950 | 31950 | 32000 | 31950 | 645 |
| 370 | 20231108 | 124500 | 7917516100 | 31950 | 31950 | 32000 | 31950 | 796 |
| 371 | 20231108 | 124400 | 7892081150 | 31950 | 31950 | 32000 | 31950 | 178 |
| 372 | 20231108 | 124300 | 7886393500 | 31950 | 31950 | 32000 | 31950 | 652 |
| 373 | 20231108 | 124200 | 7865559950 | 31950 | 31950 | 32000 | 31900 | 463 |
| 374 | 20231108 | 124100 | 7850766600 | 31950 | 31900 | 31950 | 31900 | 879 |
| 375 | 20231108 | 124000 | 7822684600 | 31950 | 31950 | 31950 | 31900 | 615 |
| 376 | 20231108 | 123900 | 7803043150 | 31900 | 31950 | 32000 | 31900 | 2163 |
| 377 | 20231108 | 123800 | 7733936250 | 31950 | 32000 | 32000 | 31950 | 270 |
| 378 | 20231108 | 123700 | 7725306500 | 32000 | 32000 | 32000 | 31950 | 309 |
| 379 | 20231108 | 123600 | 7715430250 | 32000 | 32000 | 32000 | 31950 | 153 |
| 380 | 20231108 | 123500 | 7710538450 | 31950 | 32000 | 32000 | 31950 | 175 |
| 381 | 20231108 | 123400 | 7704945000 | 31950 | 32000 | 32000 | 31950 | 272 |
| 382 | 20231108 | 123300 | 7696245650 | 32000 | 31950 | 32000 | 31950 | 455 |
| 383 | 20231108 | 123200 | 7681704950 | 32000 | 31950 | 32000 | 31950 | 1435 |
| 384 | 20231108 | 123100 | 7635854600 | 31950 | 32000 | 32000 | 31950 | 566 |
| 385 | 20231108 | 123000 | 7617767100 | 31950 | 31950 | 31950 | 31900 | 855 |
| 386 | 20231108 | 122900 | 7590451950 | 31950 | 31950 | 31950 | 31900 | 466 |
| 387 | 20231108 | 122800 | 7575571900 | 31950 | 31950 | 32000 | 31900 | 1078 |
| 388 | 20231108 | 122700 | 7541130100 | 31950 | 31900 | 31950 | 31900 | 643 |
| 389 | 20231108 | 122600 | 7520610300 | 31900 | 31950 | 32000 | 31900 | 1102 |
| 390 | 20231108 | 122500 | 7485403850 | 31950 | 32000 | 32000 | 31950 | 895 |
| 391 | 20231108 | 122400 | 7456807350 | 32000 | 31950 | 32000 | 31950 | 517 |
| 392 | 20231108 | 122300 | 7440283700 | 32000 | 32000 | 32000 | 31950 | 164 |
| 393 | 20231108 | 122200 | 7435039100 | 32000 | 32000 | 32000 | 31950 | 376 |
| 394 | 20231108 | 122100 | 7423019000 | 32000 | 31950 | 32000 | 31950 | 138 |
| 395 | 20231108 | 122000 | 7418607000 | 31950 | 32000 | 32000 | 31950 | 253 |
| 396 | 20231108 | 121900 | 7410522350 | 32000 | 32000 | 32000 | 31950 | 117 |
| 397 | 20231108 | 121800 | 7406781300 | 31950 | 31950 | 32000 | 31950 | 180 |
| 398 | 20231108 | 121700 | 7401026650 | 32000 | 32000 | 32000 | 31950 | 277 |
| 399 | 20231108 | 121600 | 7392173350 | 31950 | 31950 | 32000 | 31950 | 122 |
| 400 | 20231108 | 121500 | 7388275400 | 32000 | 32000 | 32000 | 31950 | 543 |
| 401 | 20231108 | 121400 | 7370903350 | 32050 | 32000 | 32050 | 32000 | 183 |
| 402 | 20231108 | 121300 | 7365044600 | 32050 | 32000 | 32050 | 32000 | 425 |
| 403 | 20231108 | 121200 | 7351441450 | 32000 | 32050 | 32050 | 32000 | 94 |
| 404 | 20231108 | 121100 | 7348430950 | 32050 | 32050 | 32050 | 32000 | 232 |
| 405 | 20231108 | 121000 | 7341003800 | 32050 | 32000 | 32050 | 31950 | 555 |
| 406 | 20231108 | 120900 | 7323242850 | 31950 | 32000 | 32050 | 31950 | 966 |
| 407 | 20231108 | 120800 | 7292331700 | 32050 | 32050 | 32050 | 32000 | 282 |
| 408 | 20231108 | 120700 | 7283305450 | 32000 | 31950 | 32050 | 31950 | 966 |
| 409 | 20231108 | 120600 | 7252394500 | 32000 | 32000 | 32050 | 32000 | 773 |
| 410 | 20231108 | 120500 | 7227657950 | 32050 | 32000 | 32050 | 32000 | 430 |
| 411 | 20231108 | 120400 | 7213897850 | 32000 | 32000 | 32050 | 32000 | 452 |
| 412 | 20231108 | 120300 | 7199431450 | 32050 | 32000 | 32050 | 32000 | 114 |
| 413 | 20231108 | 120200 | 7195780050 | 32000 | 32050 | 32050 | 31950 | 604 |
| 414 | 20231108 | 120100 | 7176452850 | 32050 | 32000 | 32050 | 32000 | 166 |
| 415 | 20231108 | 120000 | 7171140400 | 32050 | 32050 | 32050 | 32000 | 310 |
| 416 | 20231108 | 115900 | 7161216800 | 32000 | 32000 | 32050 | 32000 | 467 |
| 417 | 20231108 | 115800 | 7146270650 | 32050 | 32050 | 32050 | 32000 | 295 |
| 418 | 20231108 | 115700 | 7136826650 | 32000 | 32000 | 32050 | 31950 | 1285 |
| 419 | 20231108 | 115600 | 7095710250 | 32050 | 32050 | 32050 | 32000 | 785 |
| 420 | 20231108 | 115500 | 7070583200 | 32000 | 32050 | 32050 | 32000 | 347 |
| 421 | 20231108 | 115400 | 7059473850 | 32000 | 32050 | 32050 | 32000 | 184 |
| 422 | 20231108 | 115300 | 7053582050 | 32000 | 32050 | 32050 | 32000 | 293 |
| 423 | 20231108 | 115200 | 7044198800 | 32050 | 32050 | 32050 | 32000 | 445 |
| 424 | 20231108 | 115100 | 7029957350 | 32050 | 32050 | 32050 | 32000 | 320 |
| 425 | 20231108 | 115000 | 7019715050 | 32050 | 32000 | 32050 | 32000 | 226 |
| 426 | 20231108 | 114900 | 7012479000 | 32050 | 32000 | 32050 | 32000 | 373 |
| 427 | 20231108 | 114800 | 7000535300 | 32050 | 31950 | 32050 | 31950 | 97 |
| 428 | 20231108 | 114700 | 6997432100 | 32000 | 32000 | 32050 | 31950 | 446 |
| 429 | 20231108 | 114600 | 6983161000 | 32000 | 32050 | 32050 | 31950 | 409 |
| 430 | 20231108 | 114500 | 6970077650 | 32050 | 32000 | 32050 | 31950 | 653 |
| 431 | 20231108 | 114400 | 6949178500 | 32050 | 32050 | 32050 | 32000 | 432 |
| 432 | 20231108 | 114300 | 6935343650 | 32050 | 32000 | 32050 | 32000 | 646 |
| 433 | 20231108 | 114200 | 6914671300 | 31950 | 31950 | 32000 | 31950 | 505 |
| 434 | 20231108 | 114100 | 6898533900 | 32000 | 32000 | 32000 | 31950 | 200 |
| 435 | 20231108 | 114000 | 6892140050 | 32000 | 32000 | 32000 | 31950 | 56 |
| 436 | 20231108 | 113900 | 6890348100 | 31950 | 31950 | 32000 | 31950 | 328 |
| 437 | 20231108 | 113800 | 6879861100 | 32000 | 32000 | 32050 | 31950 | 3488 |
| 438 | 20231108 | 113700 | 6768252850 | 32050 | 32050 | 32050 | 32000 | 241 |
| 439 | 20231108 | 113600 | 6760532850 | 32000 | 32100 | 32100 | 32000 | 1154 |
| 440 | 20231108 | 113500 | 6723570800 | 32100 | 32050 | 32100 | 32050 | 427 |
| 441 | 20231108 | 113400 | 6709880500 | 32050 | 32100 | 32100 | 32050 | 202 |
| 442 | 20231108 | 113300 | 6703402950 | 32050 | 32100 | 32100 | 32050 | 174 |
| 443 | 20231108 | 113200 | 6697825050 | 32100 | 32100 | 32100 | 32050 | 637 |
| 444 | 20231108 | 113100 | 6677394150 | 32100 | 32050 | 32100 | 32000 | 373 |
| 445 | 20231108 | 113000 | 6665441100 | 32000 | 32050 | 32050 | 32000 | 963 |
| 446 | 20231108 | 112900 | 6634580600 | 32050 | 32000 | 32050 | 32000 | 219 |
| 447 | 20231108 | 112800 | 6627563600 | 32050 | 32000 | 32050 | 32000 | 370 |
| 448 | 20231108 | 112700 | 6615713800 | 32050 | 32000 | 32050 | 32000 | 252 |
| 449 | 20231108 | 112600 | 6607641900 | 32050 | 32050 | 32050 | 32000 | 130 |
| 450 | 20231108 | 112500 | 6603477650 | 32000 | 32050 | 32050 | 32000 | 219 |
| 451 | 20231108 | 112400 | 6596463100 | 32000 | 32050 | 32050 | 32000 | 343 |
| 452 | 20231108 | 112300 | 6585481100 | 32050 | 32000 | 32100 | 32000 | 3822 |
| 453 | 20231108 | 112200 | 6463031000 | 32050 | 32000 | 32050 | 32000 | 169 |
| 454 | 20231108 | 112100 | 6457620400 | 32050 | 32100 | 32100 | 32000 | 1778 |
| 455 | 20231108 | 112000 | 6400645500 | 32100 | 32050 | 32100 | 32050 | 2133 |
| 456 | 20231108 | 111900 | 6332282600 | 32050 | 32000 | 32050 | 32000 | 234 |
| 457 | 20231108 | 111800 | 6324784950 | 32050 | 32050 | 32050 | 32000 | 127 |
| 458 | 20231108 | 111700 | 6320718650 | 32050 | 32050 | 32050 | 32000 | 1923 |
| 459 | 20231108 | 111600 | 6259179900 | 32050 | 32000 | 32050 | 31950 | 1863 |
| 460 | 20231108 | 111500 | 6199552650 | 32000 | 31900 | 32000 | 31900 | 5577 |
| 461 | 20231108 | 111400 | 6021377600 | 31950 | 31900 | 31950 | 31900 | 805 |
| 462 | 20231108 | 111300 | 5995697300 | 31900 | 31900 | 31950 | 31900 | 524 |
| 463 | 20231108 | 111200 | 5978966650 | 31950 | 31850 | 31950 | 31850 | 602 |
| 464 | 20231108 | 111100 | 5959767600 | 31850 | 31900 | 31900 | 31850 | 323 |
| 465 | 20231108 | 111000 | 5949467700 | 31900 | 31800 | 31900 | 31750 | 2763 |
| 466 | 20231108 | 110900 | 5861556000 | 31800 | 31750 | 31800 | 31750 | 304 |
| 467 | 20231108 | 110800 | 5851903650 | 31800 | 31800 | 31800 | 31750 | 598 |
| 468 | 20231108 | 110700 | 5832911250 | 31800 | 31800 | 31800 | 31750 | 880 |
| 469 | 20231108 | 110600 | 5804967150 | 31800 | 31750 | 31800 | 31750 | 303 |
| 470 | 20231108 | 110500 | 5795344850 | 31750 | 31750 | 31800 | 31750 | 1695 |
| 471 | 20231108 | 110400 | 5741527350 | 31750 | 31800 | 31800 | 31750 | 2600 |
| 472 | 20231108 | 110300 | 5658975400 | 31750 | 31800 | 31850 | 31750 | 1454 |
| 473 | 20231108 | 110200 | 5612737800 | 31800 | 31900 | 31950 | 31800 | 4759 |
| 474 | 20231108 | 110100 | 5460987300 | 31950 | 31950 | 31950 | 31900 | 727 |
| 475 | 20231108 | 110000 | 5437788400 | 31900 | 31950 | 31950 | 31900 | 189 |
| 476 | 20231108 | 105900 | 5431755600 | 31950 | 31950 | 31950 | 31900 | 419 |
| 477 | 20231108 | 105800 | 5418378800 | 31950 | 31900 | 31950 | 31900 | 235 |
| 478 | 20231108 | 105700 | 5410872500 | 31950 | 31950 | 31950 | 31900 | 280 |
| 479 | 20231108 | 105600 | 5401927800 | 31950 | 31950 | 31950 | 31900 | 176 |
| 480 | 20231108 | 105500 | 5396309400 | 31950 | 31850 | 31950 | 31850 | 1980 |
| 481 | 20231108 | 105400 | 5333146900 | 31900 | 31850 | 31900 | 31850 | 400 |
| 482 | 20231108 | 105300 | 5320403000 | 31900 | 31850 | 31900 | 31850 | 168 |
| 483 | 20231108 | 105200 | 5315046800 | 31850 | 31850 | 31900 | 31850 | 154 |
| 484 | 20231108 | 105100 | 5310138050 | 31850 | 31850 | 31900 | 31850 | 256 |
| 485 | 20231108 | 105000 | 5301979850 | 31900 | 31900 | 31900 | 31850 | 90 |
| 486 | 20231108 | 104900 | 5299110400 | 31900 | 31900 | 31900 | 31850 | 98 |
| 487 | 20231108 | 104800 | 5295985350 | 31900 | 31850 | 31900 | 31800 | 136 |
| 488 | 20231108 | 104700 | 5291650950 | 31850 | 31850 | 31900 | 31850 | 1049 |
| 489 | 20231108 | 104600 | 5258238250 | 31900 | 31900 | 31900 | 31850 | 447 |
| 490 | 20231108 | 104500 | 5243998650 | 31850 | 31900 | 31900 | 31850 | 604 |
| 491 | 20231108 | 104400 | 5224739550 | 31900 | 31850 | 31900 | 31850 | 88 |
| 492 | 20231108 | 104300 | 5221932850 | 31850 | 31850 | 31900 | 31850 | 1336 |
| 493 | 20231108 | 104200 | 5179355250 | 31800 | 31800 | 31850 | 31750 | 2845 |
| 494 | 20231108 | 104100 | 5088918650 | 31800 | 31850 | 31850 | 31750 | 2552 |
| 495 | 20231108 | 104000 | 5007767300 | 31800 | 31850 | 31850 | 31800 | 302 |
| 496 | 20231108 | 103900 | 4998155600 | 31850 | 31850 | 31850 | 31800 | 304 |
| 497 | 20231108 | 103800 | 4988478650 | 31850 | 31850 | 31850 | 31800 | 931 |
| 498 | 20231108 | 103700 | 4958834600 | 31850 | 31850 | 31850 | 31800 | 316 |
| 499 | 20231108 | 103600 | 4948775250 | 31850 | 31850 | 31850 | 31800 | 157 |
| 500 | 20231108 | 103500 | 4943780700 | 31850 | 31850 | 31850 | 31800 | 708 |
| 501 | 20231108 | 103400 | 4921236000 | 31850 | 31850 | 31850 | 31800 | 263 |
| 502 | 20231108 | 103300 | 4912866300 | 31850 | 31800 | 31850 | 31800 | 254 |
| 503 | 20231108 | 103200 | 4904784200 | 31850 | 31850 | 31850 | 31800 | 472 |
| 504 | 20231108 | 103100 | 4889766650 | 31850 | 31800 | 31850 | 31800 | 228 |
| 505 | 20231108 | 103000 | 4882515900 | 31800 | 31800 | 31850 | 31750 | 1469 |
| 506 | 20231108 | 102900 | 4835802100 | 31800 | 31750 | 31850 | 31750 | 643 |
| 507 | 20231108 | 102800 | 4815358200 | 31800 | 31850 | 31850 | 31750 | 1474 |
| 508 | 20231108 | 102700 | 4768506650 | 31800 | 31800 | 31850 | 31800 | 540 |
| 509 | 20231108 | 102600 | 4751334050 | 31850 | 31850 | 31850 | 31800 | 450 |
| 510 | 20231108 | 102500 | 4737018950 | 31850 | 31850 | 31850 | 31800 | 552 |
| 511 | 20231108 | 102400 | 4719460500 | 31850 | 31850 | 31850 | 31750 | 4784 |
| 512 | 20231108 | 102300 | 4567460100 | 31850 | 31850 | 31850 | 31800 | 763 |
| 513 | 20231108 | 102200 | 4543193250 | 31800 | 31800 | 31850 | 31800 | 411 |
| 514 | 20231108 | 102100 | 4530116200 | 31850 | 31850 | 31850 | 31800 | 1596 |
| 515 | 20231108 | 102000 | 4479341300 | 31850 | 31850 | 31850 | 31800 | 156 |
| 516 | 20231108 | 101900 | 4474374600 | 31850 | 31900 | 31900 | 31850 | 2700 |
| 517 | 20231108 | 101800 | 4388375200 | 31900 | 31900 | 31900 | 31850 | 572 |
| 518 | 20231108 | 101700 | 4370133550 | 31900 | 31900 | 31900 | 31850 | 157 |
| 519 | 20231108 | 101600 | 4365125550 | 31900 | 31850 | 31900 | 31850 | 406 |
| 520 | 20231108 | 101500 | 4352188750 | 31900 | 31900 | 31900 | 31850 | 677 |
| 521 | 20231108 | 101400 | 4330616400 | 31900 | 31900 | 31900 | 31850 | 559 |
| 522 | 20231108 | 101300 | 4312784550 | 31900 | 31900 | 31900 | 31850 | 337 |
| 523 | 20231108 | 101200 | 4302034300 | 31900 | 31850 | 31900 | 31850 | 692 |
| 524 | 20231108 | 101100 | 4279978700 | 31900 | 31900 | 31900 | 31900 | 124 |
| 525 | 20231108 | 101000 | 4276023100 | 31900 | 31900 | 31900 | 31900 | 389 |
| 526 | 20231108 | 100900 | 4263614000 | 31900 | 31900 | 31950 | 31900 | 617 |
| 527 | 20231108 | 100800 | 4243929250 | 31900 | 31950 | 31950 | 31900 | 1523 |
| 528 | 20231108 | 100700 | 4195336900 | 31950 | 31950 | 31950 | 31900 | 305 |
| 529 | 20231108 | 100600 | 4185592400 | 31950 | 31900 | 31950 | 31900 | 327 |
| 530 | 20231108 | 100500 | 4175154650 | 31950 | 31950 | 32000 | 31900 | 741 |
| 531 | 20231108 | 100400 | 4151491750 | 32000 | 31950 | 32000 | 31950 | 658 |
| 532 | 20231108 | 100300 | 4130462350 | 31950 | 31950 | 31950 | 31900 | 450 |
| 533 | 20231108 | 100200 | 4116092750 | 31950 | 31800 | 31950 | 31800 | 2276 |
| 534 | 20231108 | 100100 | 4043554500 | 31850 | 31850 | 31850 | 31800 | 468 |
| 535 | 20231108 | 100000 | 4028649550 | 31850 | 31850 | 31850 | 31800 | 1370 |
| 536 | 20231108 | 095900 | 3985028750 | 31850 | 31800 | 31850 | 31800 | 1073 |
| 537 | 20231108 | 095800 | 3950887450 | 31850 | 31900 | 31900 | 31800 | 2414 |
| 538 | 20231108 | 095700 | 3873991350 | 31900 | 31900 | 31950 | 31850 | 2353 |
| 539 | 20231108 | 095600 | 3798935750 | 31900 | 31900 | 31950 | 31900 | 1899 |
| 540 | 20231108 | 095500 | 3738299500 | 31900 | 31950 | 31950 | 31900 | 857 |
| 541 | 20231108 | 095400 | 3710938950 | 31950 | 31950 | 31950 | 31900 | 1092 |
| 542 | 20231108 | 095300 | 3676055850 | 31950 | 32000 | 32000 | 31950 | 2566 |
| 543 | 20231108 | 095200 | 3594056000 | 32000 | 32050 | 32050 | 32000 | 1287 |
| 544 | 20231108 | 095100 | 3552856750 | 32050 | 32000 | 32050 | 31950 | 2132 |
| 545 | 20231108 | 095000 | 3484609650 | 32000 | 32000 | 32000 | 31950 | 1346 |
| 546 | 20231108 | 094900 | 3441570950 | 32000 | 31950 | 32000 | 31950 | 1568 |
| 547 | 20231108 | 094800 | 3391456050 | 32000 | 32000 | 32000 | 31950 | 1101 |
| 548 | 20231108 | 094700 | 3356225400 | 32000 | 32000 | 32050 | 32000 | 1309 |
| 549 | 20231108 | 094600 | 3314325250 | 32000 | 31950 | 32000 | 31950 | 1222 |
| 550 | 20231108 | 094500 | 3275233700 | 31950 | 31950 | 32000 | 31950 | 1039 |
| 551 | 20231108 | 094400 | 3242034100 | 31950 | 31950 | 31950 | 31900 | 2524 |
| 552 | 20231108 | 094300 | 3161395850 | 32000 | 32000 | 32000 | 31950 | 1071 |
| 553 | 20231108 | 094200 | 3127160000 | 31950 | 31950 | 32000 | 31950 | 1116 |
| 554 | 20231108 | 094100 | 3091484750 | 32000 | 32000 | 32000 | 31950 | 682 |
| 555 | 20231108 | 094000 | 3069666800 | 31950 | 32000 | 32000 | 31950 | 389 |
| 556 | 20231108 | 093900 | 3057224550 | 31950 | 32000 | 32000 | 31950 | 459 |
| 557 | 20231108 | 093800 | 3042545600 | 32000 | 32000 | 32000 | 31950 | 617 |
| 558 | 20231108 | 093700 | 3022818250 | 32000 | 32000 | 32000 | 31950 | 528 |
| 559 | 20231108 | 093600 | 3005924200 | 32000 | 32050 | 32050 | 32000 | 814 |
| 560 | 20231108 | 093500 | 2979875550 | 32050 | 32050 | 32050 | 32000 | 671 |
| 561 | 20231108 | 093400 | 2958390800 | 32000 | 32000 | 32050 | 32000 | 468 |
| 562 | 20231108 | 093300 | 2943410700 | 32000 | 32000 | 32000 | 31950 | 887 |
| 563 | 20231108 | 093200 | 2915067200 | 32000 | 32050 | 32050 | 32000 | 1252 |
| 564 | 20231108 | 093100 | 2874971800 | 32100 | 32050 | 32100 | 32050 | 914 |
| 565 | 20231108 | 093000 | 2845638800 | 32050 | 32050 | 32100 | 32000 | 2679 |
| 566 | 20231108 | 092900 | 2759755850 | 32050 | 32000 | 32050 | 31950 | 938 |
| 567 | 20231108 | 092800 | 2729742850 | 32000 | 31950 | 32000 | 31900 | 871 |
| 568 | 20231108 | 092700 | 2701921850 | 31950 | 31900 | 31950 | 31900 | 420 |
| 569 | 20231108 | 092600 | 2688523550 | 31950 | 31950 | 31950 | 31900 | 845 |
| 570 | 20231108 | 092500 | 2661538100 | 31950 | 31950 | 32000 | 31900 | 704 |
| 571 | 20231108 | 092400 | 2639033200 | 31950 | 31900 | 31950 | 31850 | 2031 |
| 572 | 20231108 | 092300 | 2574203600 | 31900 | 31850 | 31900 | 31850 | 1486 |
| 573 | 20231108 | 092200 | 2526872150 | 31900 | 31900 | 31950 | 31850 | 5949 |
| 574 | 20231108 | 092100 | 2337101000 | 31900 | 32000 | 32050 | 31900 | 3355 |
| 575 | 20231108 | 092000 | 2229877900 | 32000 | 32050 | 32050 | 32000 | 1089 |
| 576 | 20231108 | 091900 | 2195009900 | 32050 | 32050 | 32100 | 32000 | 904 |
| 577 | 20231108 | 091800 | 2166041800 | 32050 | 32050 | 32050 | 32000 | 612 |
| 578 | 20231108 | 091700 | 2146427250 | 32000 | 32050 | 32050 | 32000 | 2946 |
| 579 | 20231108 | 091600 | 2052122100 | 32000 | 31950 | 32050 | 31950 | 780 |
| 580 | 20231108 | 091500 | 2027161850 | 32000 | 31950 | 32050 | 31950 | 1296 |
| 581 | 20231108 | 091400 | 1985693150 | 31950 | 32000 | 32000 | 31950 | 1357 |
| 582 | 20231108 | 091300 | 1942336250 | 31950 | 31950 | 32100 | 31950 | 2068 |
| 583 | 20231108 | 091200 | 1876181200 | 31950 | 32050 | 32050 | 31900 | 4152 |
| 584 | 20231108 | 091100 | 1743410650 | 32050 | 32050 | 32100 | 32000 | 2955 |
| 585 | 20231108 | 091000 | 1648792900 | 32100 | 32150 | 32150 | 32050 | 922 |
| 586 | 20231108 | 090900 | 1619188750 | 32150 | 32200 | 32200 | 32000 | 5134 |
| 587 | 20231108 | 090800 | 1454417250 | 32200 | 32250 | 32250 | 32150 | 1137 |
| 588 | 20231108 | 090700 | 1417785250 | 32300 | 32200 | 32300 | 32150 | 4258 |
| 589 | 20231108 | 090600 | 1280612450 | 32250 | 32300 | 32300 | 32200 | 1269 |
| 590 | 20231108 | 090500 | 1239683600 | 32300 | 32250 | 32300 | 32150 | 7214 |
| 591 | 20231108 | 090400 | 1007435700 | 32250 | 32350 | 32350 | 32250 | 522 |
| 592 | 20231108 | 090300 | 990592150 | 32350 | 32050 | 32350 | 32050 | 3615 |
| 593 | 20231108 | 090200 | 874032300 | 32050 | 32350 | 32350 | 32050 | 3501 |
| 594 | 20231108 | 090100 | 761258900 | 32350 | 32350 | 32450 | 32300 | 5804 |
| 595 | 20231108 | 090000 | 573375000 | 32400 | 32000 | 32450 | 32000 | 17098 |