33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 10970 |
| 3 | 20231108 | 191100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 4 | 20231108 | 191000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 5 | 20231108 | 190900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 6 | 20231108 | 190800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 7 | 20231108 | 190700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 8 | 20231108 | 190600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 9 | 20231108 | 190500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 10 | 20231108 | 190400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 11 | 20231108 | 190300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 12 | 20231108 | 190200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 13 | 20231108 | 190100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 14 | 20231108 | 190000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 15 | 20231108 | 185900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 16 | 20231108 | 185800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 17 | 20231108 | 185700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 18 | 20231108 | 185600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 19 | 20231108 | 185500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 20 | 20231108 | 185400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 21 | 20231108 | 185300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 22 | 20231108 | 185200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 23 | 20231108 | 185100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 24 | 20231108 | 185000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 25 | 20231108 | 184900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 26 | 20231108 | 184800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 27 | 20231108 | 184700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 28 | 20231108 | 184600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 29 | 20231108 | 184500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 30 | 20231108 | 184400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 31 | 20231108 | 184300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 32 | 20231108 | 184200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 10970 |
| 33 | 20231108 | 184100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 34 | 20231108 | 184000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 35 | 20231108 | 183900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 36 | 20231108 | 183800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 37 | 20231108 | 183700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 38 | 20231108 | 183600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 39 | 20231108 | 183500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 40 | 20231108 | 183400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 41 | 20231108 | 183300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 42 | 20231108 | 183200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 43 | 20231108 | 183100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 44 | 20231108 | 183000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 45 | 20231108 | 182900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 46 | 20231108 | 182800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 47 | 20231108 | 182700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 48 | 20231108 | 182600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 49 | 20231108 | 182500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 50 | 20231108 | 182400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 51 | 20231108 | 182300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 52 | 20231108 | 182200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 53 | 20231108 | 182100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 54 | 20231108 | 182000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 55 | 20231108 | 181900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 56 | 20231108 | 181800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 57 | 20231108 | 181700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 58 | 20231108 | 181600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 59 | 20231108 | 181500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 60 | 20231108 | 181400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 61 | 20231108 | 181300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 62 | 20231108 | 181200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 10970 |
| 63 | 20231108 | 181100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 64 | 20231108 | 181000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 65 | 20231108 | 180900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 66 | 20231108 | 180800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 67 | 20231108 | 180700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 68 | 20231108 | 180600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 69 | 20231108 | 180500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 70 | 20231108 | 180400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 71 | 20231108 | 180300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 72 | 20231108 | 180200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 73 | 20231108 | 180100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 74 | 20231108 | 180000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 75 | 20231108 | 175900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 76 | 20231108 | 175800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 77 | 20231108 | 175700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 78 | 20231108 | 175600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 79 | 20231108 | 175500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 80 | 20231108 | 175400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 81 | 20231108 | 175300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 82 | 20231108 | 175200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 83 | 20231108 | 175100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 84 | 20231108 | 175000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 85 | 20231108 | 174900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 86 | 20231108 | 174800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 87 | 20231108 | 174700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 88 | 20231108 | 174600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 89 | 20231108 | 174500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 90 | 20231108 | 174400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 91 | 20231108 | 174300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 92 | 20231108 | 174200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 10970 |
| 93 | 20231108 | 174100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 94 | 20231108 | 174000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 95 | 20231108 | 173900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 96 | 20231108 | 173800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 97 | 20231108 | 173700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 98 | 20231108 | 173600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 99 | 20231108 | 173500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 100 | 20231108 | 173400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 101 | 20231108 | 173300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 102 | 20231108 | 173200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 103 | 20231108 | 173100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 104 | 20231108 | 173000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 105 | 20231108 | 172900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 106 | 20231108 | 172800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 107 | 20231108 | 172700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 108 | 20231108 | 172600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 109 | 20231108 | 172500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 110 | 20231108 | 172400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 111 | 20231108 | 172300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 112 | 20231108 | 172200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 113 | 20231108 | 172100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 114 | 20231108 | 172000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 115 | 20231108 | 171900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 116 | 20231108 | 171800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 117 | 20231108 | 171700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 118 | 20231108 | 171600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 119 | 20231108 | 171500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 120 | 20231108 | 171400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 121 | 20231108 | 171300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 122 | 20231108 | 171200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 10970 |
| 123 | 20231108 | 171100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 124 | 20231108 | 171000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 125 | 20231108 | 170900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 126 | 20231108 | 170800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 127 | 20231108 | 170700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 128 | 20231108 | 170600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 129 | 20231108 | 170500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 130 | 20231108 | 170400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 131 | 20231108 | 170300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 132 | 20231108 | 170200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 133 | 20231108 | 170100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 134 | 20231108 | 170000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 135 | 20231108 | 165900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 136 | 20231108 | 165800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 137 | 20231108 | 165700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 138 | 20231108 | 165600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 139 | 20231108 | 165500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 140 | 20231108 | 165400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 141 | 20231108 | 165300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 142 | 20231108 | 165200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 143 | 20231108 | 165100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 144 | 20231108 | 165000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 145 | 20231108 | 164900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 146 | 20231108 | 164800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 147 | 20231108 | 164700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 148 | 20231108 | 164600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 149 | 20231108 | 164500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 150 | 20231108 | 164400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 151 | 20231108 | 164300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 152 | 20231108 | 164200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 10970 |
| 153 | 20231108 | 164100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 154 | 20231108 | 164000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 155 | 20231108 | 163900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 156 | 20231108 | 163800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 157 | 20231108 | 163700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 158 | 20231108 | 163600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 159 | 20231108 | 163500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 160 | 20231108 | 163400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 161 | 20231108 | 163300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 162 | 20231108 | 163200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 163 | 20231108 | 163100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 164 | 20231108 | 163000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 165 | 20231108 | 162900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 166 | 20231108 | 162800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 167 | 20231108 | 162700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 168 | 20231108 | 162600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 169 | 20231108 | 162500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 170 | 20231108 | 162400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 171 | 20231108 | 162300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 172 | 20231108 | 162200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 173 | 20231108 | 162100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 174 | 20231108 | 162000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 175 | 20231108 | 161900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 176 | 20231108 | 161800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 177 | 20231108 | 161700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 178 | 20231108 | 161600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 179 | 20231108 | 161500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 180 | 20231108 | 161400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 181 | 20231108 | 161300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 182 | 20231108 | 161200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 10970 |
| 183 | 20231108 | 161100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 184 | 20231108 | 161000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 185 | 20231108 | 160900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 186 | 20231108 | 160800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 187 | 20231108 | 160700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 188 | 20231108 | 160600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20231108 | 160500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20231108 | 160400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 191 | 20231108 | 160300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 192 | 20231108 | 160200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20231108 | 160100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20231108 | 160000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20231108 | 155900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20231108 | 155800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 197 | 20231108 | 155700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 198 | 20231108 | 155600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 199 | 20231108 | 155500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 200 | 20231108 | 155400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 201 | 20231108 | 155300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 202 | 20231108 | 155200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 203 | 20231108 | 155100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 204 | 20231108 | 155000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 205 | 20231108 | 154900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 206 | 20231108 | 154800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 207 | 20231108 | 154700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 208 | 20231108 | 154600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 209 | 20231108 | 154500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 210 | 20231108 | 154400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 211 | 20231108 | 154300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 212 | 20231108 | 154200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 10970 |
| 213 | 20231108 | 154100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 214 | 20231108 | 154000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 215 | 20231108 | 153900 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 216 | 20231108 | 153800 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 217 | 20231108 | 153700 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 218 | 20231108 | 153600 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 219 | 20231108 | 153500 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 220 | 20231108 | 153400 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 221 | 20231108 | 153300 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 222 | 20231108 | 153200 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 223 | 20231108 | 153100 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 224 | 20231108 | 153000 | 15760394500 | 31150 | 31150 | 31150 | 31150 | 10970 |
| 225 | 20231108 | 152900 | 15418679000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20231108 | 152800 | 15418679000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20231108 | 152700 | 15418679000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20231108 | 152600 | 15418679000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20231108 | 152500 | 15418679000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 230 | 20231108 | 152400 | 15418679000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 231 | 20231108 | 152300 | 15418679000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 232 | 20231108 | 152200 | 15418679000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20231108 | 152100 | 15418679000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20231108 | 152000 | 15418679000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20231108 | 151900 | 15418679000 | 31100 | 30850 | 31150 | 30850 | 3405 |
| 236 | 20231108 | 151800 | 15313122900 | 30850 | 30800 | 30900 | 30800 | 1301 |
| 237 | 20231108 | 151700 | 15272977700 | 30850 | 30850 | 30900 | 30750 | 1343 |
| 238 | 20231108 | 151600 | 15231623450 | 30850 | 30850 | 31050 | 30750 | 3493 |
| 239 | 20231108 | 151500 | 15123719550 | 30850 | 30850 | 30900 | 30700 | 2777 |
| 240 | 20231108 | 151400 | 15038256750 | 30900 | 31050 | 31050 | 30750 | 4993 |
| 241 | 20231108 | 151300 | 14884301800 | 31050 | 31100 | 31100 | 31000 | 1526 |
| 242 | 20231108 | 151200 | 14836934800 | 31000 | 31100 | 31200 | 30900 | 1760 |
| 243 | 20231108 | 151100 | 14782299750 | 31100 | 31050 | 31100 | 30950 | 1149 |
| 244 | 20231108 | 151000 | 14746634200 | 31050 | 30850 | 31100 | 30850 | 3646 |
| 245 | 20231108 | 150900 | 14633624450 | 31000 | 31000 | 31000 | 30850 | 2814 |
| 246 | 20231108 | 150800 | 14546529750 | 31000 | 30900 | 31000 | 30850 | 2970 |
| 247 | 20231108 | 150700 | 14454723100 | 30900 | 31000 | 31100 | 30900 | 2122 |
| 248 | 20231108 | 150600 | 14388980300 | 30900 | 31000 | 31050 | 30900 | 1721 |
| 249 | 20231108 | 150500 | 14335709100 | 31000 | 31000 | 31050 | 30900 | 1411 |
| 250 | 20231108 | 150400 | 14292032950 | 31000 | 30850 | 31050 | 30850 | 1487 |
| 251 | 20231108 | 150300 | 14246050650 | 30850 | 30950 | 31000 | 30850 | 1268 |
| 252 | 20231108 | 150200 | 14206860400 | 30950 | 31100 | 31100 | 30950 | 1460 |
| 253 | 20231108 | 150100 | 14161606900 | 31000 | 31000 | 31250 | 30950 | 1266 |
| 254 | 20231108 | 150000 | 14122325200 | 31000 | 31150 | 31200 | 30950 | 1268 |
| 255 | 20231108 | 145900 | 14082925950 | 31150 | 31000 | 31250 | 31000 | 3666 |
| 256 | 20231108 | 145800 | 13969076250 | 31000 | 31350 | 31400 | 31000 | 9310 |
| 257 | 20231108 | 145700 | 13678052250 | 31300 | 31050 | 31350 | 31050 | 5390 |
| 258 | 20231108 | 145600 | 13509931050 | 31050 | 31050 | 31100 | 30950 | 3435 |
| 259 | 20231108 | 145500 | 13403281500 | 31000 | 30850 | 31050 | 30800 | 2903 |
| 260 | 20231108 | 145400 | 13313430250 | 30800 | 30750 | 30900 | 30750 | 1391 |
| 261 | 20231108 | 145300 | 13270591750 | 30750 | 30800 | 30900 | 30750 | 1771 |
| 262 | 20231108 | 145200 | 13216014550 | 30850 | 30800 | 30950 | 30700 | 1550 |
| 263 | 20231108 | 145100 | 13168256950 | 30650 | 30650 | 30800 | 30600 | 2897 |
| 264 | 20231108 | 145000 | 13079319200 | 30600 | 30600 | 30650 | 30550 | 1524 |
| 265 | 20231108 | 144900 | 13032708650 | 30600 | 30650 | 30750 | 30600 | 2638 |
| 266 | 20231108 | 144800 | 12951784450 | 30600 | 30700 | 30700 | 30550 | 2864 |
| 267 | 20231108 | 144700 | 12864049350 | 30650 | 30500 | 30700 | 30450 | 4274 |
| 268 | 20231108 | 144600 | 12733516550 | 30500 | 30400 | 30550 | 30350 | 1661 |
| 269 | 20231108 | 144500 | 12682963350 | 30400 | 30350 | 30500 | 30300 | 1608 |
| 270 | 20231108 | 144400 | 12634078200 | 30300 | 30650 | 30700 | 30250 | 5796 |
| 271 | 20231108 | 144300 | 12457369650 | 30600 | 30200 | 30650 | 30100 | 4740 |
| 272 | 20231108 | 144200 | 12313472450 | 30150 | 30300 | 30400 | 29950 | 10421 |
| 273 | 20231108 | 144100 | 11999721950 | 30250 | 30250 | 30300 | 30250 | 3067 |
| 274 | 20231108 | 144000 | 11906920200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 275 | 20231108 | 143900 | 11906920200 | 30300 | 30500 | 30600 | 30300 | 6123 |
| 276 | 20231108 | 143800 | 11720856700 | 30500 | 30650 | 30650 | 30400 | 2772 |
| 277 | 20231108 | 143700 | 11636255100 | 30650 | 30500 | 30700 | 30350 | 5055 |
| 278 | 20231108 | 143600 | 11482039550 | 30550 | 30650 | 30800 | 30450 | 26654 |
| 279 | 20231108 | 143500 | 10668020350 | 30600 | 30750 | 30750 | 30550 | 3456 |
| 280 | 20231108 | 143400 | 10562200500 | 30750 | 30750 | 30850 | 30700 | 3368 |
| 281 | 20231108 | 143300 | 10458692950 | 30750 | 30800 | 31000 | 30700 | 3602 |
| 282 | 20231108 | 143200 | 10347746550 | 30750 | 30950 | 31000 | 30750 | 5340 |
| 283 | 20231108 | 143100 | 10183075350 | 30950 | 31050 | 31150 | 30950 | 3054 |
| 284 | 20231108 | 143000 | 10088410650 | 31050 | 31100 | 31150 | 31000 | 2068 |
| 285 | 20231108 | 142900 | 10024131850 | 31100 | 31300 | 31300 | 31100 | 1674 |
| 286 | 20231108 | 142800 | 9971867050 | 31250 | 31250 | 31550 | 31200 | 1480 |
| 287 | 20231108 | 142700 | 9925457350 | 31300 | 31450 | 31450 | 31250 | 2059 |
| 288 | 20231108 | 142600 | 9860954050 | 31450 | 31200 | 31600 | 31150 | 4500 |
| 289 | 20231108 | 142500 | 9720182800 | 31150 | 31100 | 31200 | 31050 | 838 |
| 290 | 20231108 | 142400 | 9694097400 | 31100 | 31050 | 31300 | 31000 | 977 |
| 291 | 20231108 | 142300 | 9663739750 | 31050 | 31000 | 31150 | 31000 | 1218 |
| 292 | 20231108 | 142200 | 9625898000 | 31000 | 31000 | 31100 | 31000 | 995 |
| 293 | 20231108 | 142100 | 9595031250 | 31000 | 31000 | 31150 | 30950 | 807 |
| 294 | 20231108 | 142000 | 9569985850 | 31000 | 31050 | 31150 | 30950 | 3999 |
| 295 | 20231108 | 141900 | 9445703750 | 31100 | 31350 | 31350 | 30900 | 10029 |
| 296 | 20231108 | 141800 | 9134487850 | 31350 | 31350 | 31400 | 31150 | 3148 |
| 297 | 20231108 | 141700 | 9035980700 | 31400 | 31400 | 31450 | 31350 | 837 |
| 298 | 20231108 | 141600 | 9009699500 | 31450 | 31500 | 31500 | 31400 | 1969 |
| 299 | 20231108 | 141500 | 8947836950 | 31500 | 31500 | 31750 | 31450 | 1068 |
| 300 | 20231108 | 141400 | 8914176700 | 31450 | 31600 | 31750 | 31450 | 3015 |
| 301 | 20231108 | 141300 | 8819126550 | 31750 | 31650 | 31750 | 31550 | 2176 |
| 302 | 20231108 | 141200 | 8750393250 | 31600 | 31650 | 31750 | 31600 | 1901 |
| 303 | 20231108 | 141100 | 8690230500 | 31650 | 31700 | 31800 | 31650 | 1417 |
| 304 | 20231108 | 141000 | 8645357650 | 31700 | 31750 | 31750 | 31650 | 3088 |
| 305 | 20231108 | 140900 | 8547470000 | 31700 | 31750 | 31800 | 31700 | 1024 |
| 306 | 20231108 | 140800 | 8514969900 | 31750 | 31750 | 31800 | 31750 | 1651 |
| 307 | 20231108 | 140700 | 8462534450 | 31750 | 31750 | 31800 | 31750 | 516 |
| 308 | 20231108 | 140600 | 8446141750 | 31750 | 31850 | 31850 | 31750 | 1209 |
| 309 | 20231108 | 140500 | 8407696650 | 31800 | 31850 | 32000 | 31800 | 812 |
| 310 | 20231108 | 140400 | 8381828750 | 31850 | 31850 | 32000 | 31800 | 648 |
| 311 | 20231108 | 140300 | 8361187950 | 31900 | 31850 | 31900 | 31800 | 760 |
| 312 | 20231108 | 140200 | 8336998200 | 31900 | 31750 | 31950 | 31700 | 2318 |
| 313 | 20231108 | 140100 | 8263177350 | 31750 | 31750 | 31800 | 31700 | 1307 |
| 314 | 20231108 | 140000 | 8221707250 | 31750 | 31700 | 31800 | 31700 | 1609 |
| 315 | 20231108 | 135900 | 8170656750 | 31700 | 31800 | 31800 | 31700 | 1685 |
| 316 | 20231108 | 135800 | 8117150050 | 31800 | 31800 | 31850 | 31800 | 1398 |
| 317 | 20231108 | 135700 | 8072693600 | 31800 | 31850 | 31850 | 31800 | 2703 |
| 318 | 20231108 | 135600 | 7986697300 | 31850 | 31900 | 32000 | 31850 | 2548 |
| 319 | 20231108 | 135500 | 7905459500 | 31900 | 31950 | 32000 | 31900 | 626 |
| 320 | 20231108 | 135400 | 7885476150 | 31950 | 31900 | 32000 | 31900 | 523 |
| 321 | 20231108 | 135300 | 7868768600 | 31900 | 31900 | 31950 | 31900 | 834 |
| 322 | 20231108 | 135200 | 7842136950 | 31900 | 31950 | 31950 | 31900 | 622 |
| 323 | 20231108 | 135100 | 7822280900 | 31950 | 31950 | 32050 | 31950 | 628 |
| 324 | 20231108 | 135000 | 7802215350 | 31950 | 32000 | 32050 | 31950 | 614 |
| 325 | 20231108 | 134900 | 7782572550 | 32000 | 32050 | 32100 | 32000 | 419 |
| 326 | 20231108 | 134800 | 7769156350 | 32050 | 32050 | 32100 | 32050 | 270 |
| 327 | 20231108 | 134700 | 7760502550 | 32050 | 32100 | 32100 | 32050 | 336 |
| 328 | 20231108 | 134600 | 7749729200 | 32050 | 32050 | 32150 | 32000 | 1005 |
| 329 | 20231108 | 134500 | 7717533850 | 32050 | 32000 | 32050 | 32000 | 439 |
| 330 | 20231108 | 134400 | 7703479600 | 32000 | 32000 | 32050 | 32000 | 627 |
| 331 | 20231108 | 134300 | 7683411700 | 32000 | 32000 | 32050 | 32000 | 423 |
| 332 | 20231108 | 134200 | 7669875200 | 32000 | 32000 | 32050 | 32000 | 730 |
| 333 | 20231108 | 134100 | 7646514850 | 32000 | 32000 | 32050 | 32000 | 540 |
| 334 | 20231108 | 134000 | 7629227700 | 32000 | 31950 | 32100 | 31950 | 1010 |
| 335 | 20231108 | 133900 | 7596883350 | 31950 | 31950 | 32000 | 31950 | 1039 |
| 336 | 20231108 | 133800 | 7563684750 | 31950 | 31950 | 32000 | 31950 | 894 |
| 337 | 20231108 | 133700 | 7535117150 | 31950 | 32050 | 32050 | 31950 | 987 |
| 338 | 20231108 | 133600 | 7503536500 | 32000 | 32050 | 32100 | 32000 | 816 |
| 339 | 20231108 | 133500 | 7477404500 | 32000 | 32100 | 32100 | 32000 | 4809 |
| 340 | 20231108 | 133400 | 7323427800 | 32100 | 32050 | 32200 | 32050 | 617 |
| 341 | 20231108 | 133300 | 7303616550 | 32050 | 32100 | 32150 | 32050 | 1300 |
| 342 | 20231108 | 133200 | 7261898150 | 32100 | 32050 | 32100 | 32050 | 730 |
| 343 | 20231108 | 133100 | 7238478550 | 32050 | 32100 | 32150 | 32050 | 2654 |
| 344 | 20231108 | 133000 | 7153284000 | 32100 | 32150 | 32200 | 32100 | 856 |
| 345 | 20231108 | 132900 | 7125750600 | 32100 | 32100 | 32150 | 32100 | 580 |
| 346 | 20231108 | 132800 | 7107131600 | 32100 | 32200 | 32200 | 32100 | 590 |
| 347 | 20231108 | 132700 | 7088163750 | 32200 | 32150 | 32200 | 32150 | 1240 |
| 348 | 20231108 | 132600 | 7048295000 | 32150 | 32150 | 32200 | 32150 | 668 |
| 349 | 20231108 | 132500 | 7026814950 | 32150 | 32300 | 32300 | 32150 | 3517 |
| 350 | 20231108 | 132400 | 6913518950 | 32250 | 32250 | 32400 | 32250 | 615 |
| 351 | 20231108 | 132300 | 6893671100 | 32300 | 32350 | 32400 | 32300 | 501 |
| 352 | 20231108 | 132200 | 6877484050 | 32400 | 32300 | 32400 | 32300 | 704 |
| 353 | 20231108 | 132100 | 6854742300 | 32300 | 32250 | 32300 | 32250 | 750 |
| 354 | 20231108 | 132000 | 6830530250 | 32250 | 32250 | 32350 | 32250 | 1030 |
| 355 | 20231108 | 131900 | 6797267350 | 32250 | 32250 | 32350 | 32250 | 505 |
| 356 | 20231108 | 131800 | 6780975650 | 32250 | 32300 | 32350 | 32250 | 1227 |
| 357 | 20231108 | 131700 | 6741340050 | 32250 | 32250 | 32300 | 32250 | 1657 |
| 358 | 20231108 | 131600 | 6687901300 | 32250 | 32300 | 32350 | 32250 | 2150 |
| 359 | 20231108 | 131500 | 6618471550 | 32300 | 32350 | 32350 | 32300 | 531 |
| 360 | 20231108 | 131400 | 6601312400 | 32300 | 32300 | 32350 | 32300 | 674 |
| 361 | 20231108 | 131300 | 6579534250 | 32350 | 32350 | 32350 | 32300 | 378 |
| 362 | 20231108 | 131200 | 6567323300 | 32300 | 32400 | 32400 | 32300 | 1892 |
| 363 | 20231108 | 131100 | 6506116600 | 32350 | 32450 | 32450 | 32350 | 2136 |
| 364 | 20231108 | 131000 | 6436926550 | 32400 | 32400 | 32450 | 32400 | 246 |
| 365 | 20231108 | 130900 | 6428952150 | 32400 | 32500 | 32500 | 32400 | 439 |
| 366 | 20231108 | 130800 | 6414713550 | 32450 | 32450 | 32500 | 32400 | 898 |
| 367 | 20231108 | 130700 | 6385592050 | 32400 | 32400 | 32450 | 32400 | 653 |
| 368 | 20231108 | 130600 | 6364434050 | 32400 | 32450 | 32450 | 32400 | 349 |
| 369 | 20231108 | 130500 | 6353125150 | 32400 | 32400 | 32450 | 32400 | 579 |
| 370 | 20231108 | 130400 | 6334365250 | 32400 | 32400 | 32500 | 32400 | 436 |
| 371 | 20231108 | 130300 | 6320231450 | 32400 | 32400 | 32450 | 32400 | 264 |
| 372 | 20231108 | 130200 | 6311677000 | 32400 | 32450 | 32450 | 32400 | 591 |
| 373 | 20231108 | 130100 | 6292525450 | 32400 | 32400 | 32450 | 32400 | 459 |
| 374 | 20231108 | 130000 | 6277653000 | 32400 | 32400 | 32450 | 32400 | 309 |
| 375 | 20231108 | 125900 | 6267639650 | 32400 | 32400 | 32450 | 32400 | 371 |
| 376 | 20231108 | 125800 | 6255618500 | 32400 | 32450 | 32450 | 32400 | 426 |
| 377 | 20231108 | 125700 | 6241796350 | 32450 | 32450 | 32500 | 32450 | 145 |
| 378 | 20231108 | 125600 | 6237089850 | 32450 | 32450 | 32500 | 32450 | 171 |
| 379 | 20231108 | 125500 | 6231539350 | 32450 | 32500 | 32500 | 32450 | 336 |
| 380 | 20231108 | 125400 | 6220626150 | 32500 | 32550 | 32550 | 32500 | 72 |
| 381 | 20231108 | 125300 | 6218285000 | 32550 | 32500 | 32600 | 32500 | 163 |
| 382 | 20231108 | 125200 | 6212984450 | 32500 | 32600 | 32600 | 32500 | 217 |
| 383 | 20231108 | 125100 | 6205929850 | 32550 | 32650 | 32650 | 32500 | 62 |
| 384 | 20231108 | 125000 | 6203912800 | 32550 | 32600 | 32650 | 32450 | 1152 |
| 385 | 20231108 | 124900 | 6166442800 | 32550 | 32500 | 32750 | 32500 | 157 |
| 386 | 20231108 | 124800 | 6161328000 | 32500 | 32650 | 32750 | 32500 | 809 |
| 387 | 20231108 | 124700 | 6134886850 | 32650 | 32500 | 32650 | 32500 | 325 |
| 388 | 20231108 | 124600 | 6124286300 | 32500 | 32600 | 32600 | 32500 | 801 |
| 389 | 20231108 | 124500 | 6098225950 | 32600 | 32500 | 32600 | 32400 | 1306 |
| 390 | 20231108 | 124400 | 6055679100 | 32500 | 32300 | 32500 | 32300 | 547 |
| 391 | 20231108 | 124300 | 6037977800 | 32300 | 32300 | 32350 | 32300 | 387 |
| 392 | 20231108 | 124200 | 6025464100 | 32300 | 32300 | 32350 | 32300 | 159 |
| 393 | 20231108 | 124100 | 6020328000 | 32350 | 32300 | 32350 | 32300 | 360 |
| 394 | 20231108 | 124000 | 6008693800 | 32300 | 32300 | 32350 | 32300 | 233 |
| 395 | 20231108 | 123900 | 6001167550 | 32300 | 32350 | 32350 | 32300 | 1749 |
| 396 | 20231108 | 123800 | 5944659200 | 32350 | 32400 | 32450 | 32350 | 1958 |
| 397 | 20231108 | 123700 | 5881269600 | 32400 | 32400 | 32400 | 32400 | 212 |
| 398 | 20231108 | 123600 | 5874400800 | 32400 | 32400 | 32400 | 32400 | 1662 |
| 399 | 20231108 | 123500 | 5820552000 | 32450 | 32450 | 32500 | 32400 | 913 |
| 400 | 20231108 | 123400 | 5790936600 | 32450 | 32500 | 32500 | 32450 | 783 |
| 401 | 20231108 | 123300 | 5765526650 | 32450 | 32500 | 32550 | 32450 | 682 |
| 402 | 20231108 | 123200 | 5743383800 | 32500 | 32500 | 32550 | 32500 | 148 |
| 403 | 20231108 | 123100 | 5738572900 | 32500 | 32500 | 32500 | 32500 | 193 |
| 404 | 20231108 | 123000 | 5732300400 | 32550 | 32500 | 32550 | 32500 | 140 |
| 405 | 20231108 | 122900 | 5727748300 | 32500 | 32500 | 32500 | 32500 | 339 |
| 406 | 20231108 | 122800 | 5716730800 | 32500 | 32550 | 32550 | 32500 | 53 |
| 407 | 20231108 | 122700 | 5715006850 | 32550 | 32550 | 32600 | 32500 | 723 |
| 408 | 20231108 | 122600 | 5691489400 | 32600 | 32500 | 32600 | 32500 | 360 |
| 409 | 20231108 | 122500 | 5679777550 | 32500 | 32500 | 32550 | 32500 | 346 |
| 410 | 20231108 | 122400 | 5668532300 | 32500 | 32500 | 32550 | 32500 | 211 |
| 411 | 20231108 | 122300 | 5661674300 | 32500 | 32550 | 32550 | 32500 | 419 |
| 412 | 20231108 | 122200 | 5648052650 | 32500 | 32500 | 32500 | 32500 | 184 |
| 413 | 20231108 | 122100 | 5642072650 | 32500 | 32550 | 32550 | 32500 | 365 |
| 414 | 20231108 | 122000 | 5630193500 | 32550 | 32550 | 32600 | 32550 | 288 |
| 415 | 20231108 | 121900 | 5620818000 | 32550 | 32550 | 32600 | 32550 | 110 |
| 416 | 20231108 | 121800 | 5617235950 | 32550 | 32550 | 32600 | 32550 | 281 |
| 417 | 20231108 | 121700 | 5608088900 | 32550 | 32600 | 32600 | 32550 | 62 |
| 418 | 20231108 | 121600 | 5606070200 | 32550 | 32550 | 32600 | 32550 | 131 |
| 419 | 20231108 | 121500 | 5601805900 | 32550 | 32550 | 32600 | 32550 | 237 |
| 420 | 20231108 | 121400 | 5594090000 | 32550 | 32550 | 32600 | 32550 | 168 |
| 421 | 20231108 | 121300 | 5588621100 | 32550 | 32600 | 32600 | 32550 | 867 |
| 422 | 20231108 | 121200 | 5560363700 | 32600 | 32600 | 32600 | 32600 | 131 |
| 423 | 20231108 | 121100 | 5556093100 | 32600 | 32600 | 32650 | 32600 | 179 |
| 424 | 20231108 | 121000 | 5550256100 | 32600 | 32650 | 32650 | 32600 | 496 |
| 425 | 20231108 | 120900 | 5534069300 | 32600 | 32650 | 32700 | 32600 | 190 |
| 426 | 20231108 | 120800 | 5527868950 | 32650 | 32700 | 32700 | 32600 | 172 |
| 427 | 20231108 | 120700 | 5522253150 | 32650 | 32600 | 32650 | 32600 | 1327 |
| 428 | 20231108 | 120600 | 5478945750 | 32600 | 32600 | 32650 | 32600 | 196 |
| 429 | 20231108 | 120500 | 5472555650 | 32650 | 32650 | 32650 | 32600 | 317 |
| 430 | 20231108 | 120400 | 5462210450 | 32600 | 32600 | 32650 | 32600 | 164 |
| 431 | 20231108 | 120300 | 5456861700 | 32600 | 32600 | 32650 | 32600 | 121 |
| 432 | 20231108 | 120200 | 5452916850 | 32600 | 32650 | 32700 | 32600 | 348 |
| 433 | 20231108 | 120100 | 5441567150 | 32650 | 32650 | 32650 | 32600 | 218 |
| 434 | 20231108 | 120000 | 5434457400 | 32650 | 32650 | 32700 | 32650 | 515 |
| 435 | 20231108 | 115900 | 5417640600 | 32650 | 32650 | 32700 | 32650 | 256 |
| 436 | 20231108 | 115800 | 5409279950 | 32650 | 32600 | 32650 | 32600 | 142 |
| 437 | 20231108 | 115700 | 5404644850 | 32650 | 32650 | 32650 | 32600 | 172 |
| 438 | 20231108 | 115600 | 5399029700 | 32700 | 32650 | 32700 | 32600 | 1166 |
| 439 | 20231108 | 115500 | 5360974500 | 32650 | 32700 | 32700 | 32650 | 456 |
| 440 | 20231108 | 115400 | 5346066400 | 32700 | 32700 | 32700 | 32700 | 104 |
| 441 | 20231108 | 115300 | 5342665600 | 32700 | 32750 | 32750 | 32700 | 127 |
| 442 | 20231108 | 115200 | 5338509750 | 32700 | 32700 | 32700 | 32650 | 1332 |
| 443 | 20231108 | 115100 | 5294986850 | 32700 | 32700 | 32750 | 32700 | 187 |
| 444 | 20231108 | 115000 | 5288871850 | 32700 | 32800 | 32850 | 32700 | 1342 |
| 445 | 20231108 | 114900 | 5244926200 | 32800 | 32800 | 32850 | 32800 | 761 |
| 446 | 20231108 | 114800 | 5219963300 | 32800 | 32800 | 32800 | 32800 | 121 |
| 447 | 20231108 | 114700 | 5215994500 | 32800 | 32800 | 32800 | 32800 | 204 |
| 448 | 20231108 | 114600 | 5209303300 | 32800 | 32900 | 32900 | 32800 | 231 |
| 449 | 20231108 | 114500 | 5201723900 | 32800 | 32850 | 32900 | 32800 | 763 |
| 450 | 20231108 | 114400 | 5176664650 | 32850 | 32900 | 32900 | 32850 | 278 |
| 451 | 20231108 | 114300 | 5167528500 | 32900 | 32900 | 32900 | 32900 | 236 |
| 452 | 20231108 | 114200 | 5159764100 | 32900 | 32900 | 32950 | 32900 | 265 |
| 453 | 20231108 | 114100 | 5151044600 | 32950 | 32900 | 32950 | 32900 | 396 |
| 454 | 20231108 | 114000 | 5138013800 | 32900 | 32950 | 32950 | 32900 | 392 |
| 455 | 20231108 | 113900 | 5125116400 | 32950 | 32950 | 32950 | 32950 | 94 |
| 456 | 20231108 | 113800 | 5122019100 | 32950 | 32950 | 33050 | 32950 | 188 |
| 457 | 20231108 | 113700 | 5115821500 | 32950 | 33000 | 33050 | 32950 | 2117 |
| 458 | 20231108 | 113600 | 5045960950 | 33000 | 33050 | 33050 | 33000 | 1061 |
| 459 | 20231108 | 113500 | 5010895500 | 33050 | 33050 | 33050 | 33050 | 167 |
| 460 | 20231108 | 113400 | 5005376150 | 33050 | 33050 | 33100 | 33050 | 137 |
| 461 | 20231108 | 113300 | 5000846500 | 33050 | 33100 | 33100 | 33050 | 769 |
| 462 | 20231108 | 113200 | 4975396400 | 33100 | 33100 | 33100 | 33100 | 265 |
| 463 | 20231108 | 113100 | 4966624900 | 33100 | 33150 | 33150 | 33100 | 75 |
| 464 | 20231108 | 113000 | 4964139750 | 33150 | 33200 | 33200 | 33100 | 188 |
| 465 | 20231108 | 112900 | 4957904950 | 33150 | 33050 | 33150 | 33050 | 439 |
| 466 | 20231108 | 112800 | 4943364550 | 33050 | 33050 | 33100 | 33050 | 423 |
| 467 | 20231108 | 112700 | 4929373900 | 33050 | 33050 | 33100 | 33050 | 271 |
| 468 | 20231108 | 112600 | 4920417200 | 33100 | 33050 | 33100 | 33050 | 172 |
| 469 | 20231108 | 112500 | 4914731050 | 33050 | 33050 | 33100 | 33050 | 209 |
| 470 | 20231108 | 112400 | 4907817600 | 33050 | 33150 | 33200 | 33050 | 1658 |
| 471 | 20231108 | 112300 | 4852868500 | 33150 | 33200 | 33200 | 33150 | 492 |
| 472 | 20231108 | 112200 | 4836539950 | 33150 | 33150 | 33200 | 33150 | 1138 |
| 473 | 20231108 | 112100 | 4798780250 | 33150 | 33100 | 33150 | 33100 | 366 |
| 474 | 20231108 | 112000 | 4786654250 | 33100 | 33100 | 33150 | 33050 | 197 |
| 475 | 20231108 | 111900 | 4780133750 | 33100 | 33000 | 33100 | 33000 | 987 |
| 476 | 20231108 | 111800 | 4747553200 | 33000 | 33000 | 33050 | 32950 | 332 |
| 477 | 20231108 | 111700 | 4736595050 | 32950 | 32950 | 32950 | 32950 | 67 |
| 478 | 20231108 | 111600 | 4734387400 | 32950 | 33000 | 33000 | 32950 | 176 |
| 479 | 20231108 | 111500 | 4728585450 | 32950 | 32900 | 33000 | 32900 | 188 |
| 480 | 20231108 | 111400 | 4722392900 | 33000 | 32850 | 33000 | 32850 | 825 |
| 481 | 20231108 | 111300 | 4695246950 | 32850 | 32850 | 32900 | 32850 | 331 |
| 482 | 20231108 | 111200 | 4684367450 | 32850 | 32850 | 32900 | 32850 | 285 |
| 483 | 20231108 | 111100 | 4675001700 | 32900 | 32850 | 32900 | 32850 | 257 |
| 484 | 20231108 | 111000 | 4666557050 | 32850 | 32850 | 32900 | 32850 | 185 |
| 485 | 20231108 | 110900 | 4660479450 | 32850 | 32900 | 32900 | 32850 | 371 |
| 486 | 20231108 | 110800 | 4648281400 | 32900 | 32850 | 33000 | 32850 | 161 |
| 487 | 20231108 | 110700 | 4642982350 | 32850 | 32800 | 32850 | 32800 | 243 |
| 488 | 20231108 | 110600 | 4635008000 | 32850 | 32850 | 32850 | 32800 | 130 |
| 489 | 20231108 | 110500 | 4630743450 | 32850 | 32850 | 32900 | 32850 | 516 |
| 490 | 20231108 | 110400 | 4613792300 | 32850 | 32850 | 32900 | 32850 | 326 |
| 491 | 20231108 | 110300 | 4603079900 | 32850 | 32950 | 33000 | 32850 | 4122 |
| 492 | 20231108 | 110200 | 4467287000 | 32950 | 33000 | 33000 | 32950 | 526 |
| 493 | 20231108 | 110100 | 4449955250 | 32950 | 32950 | 33000 | 32950 | 166 |
| 494 | 20231108 | 110000 | 4444485500 | 32950 | 32950 | 33000 | 32950 | 412 |
| 495 | 20231108 | 105900 | 4430907900 | 32950 | 32800 | 32950 | 32800 | 1085 |
| 496 | 20231108 | 105800 | 4395226950 | 32800 | 32800 | 32850 | 32750 | 809 |
| 497 | 20231108 | 105700 | 4368698550 | 32800 | 32850 | 32850 | 32800 | 556 |
| 498 | 20231108 | 105600 | 4350455600 | 32800 | 32750 | 32850 | 32700 | 1021 |
| 499 | 20231108 | 105500 | 4317025450 | 32750 | 32700 | 32750 | 32700 | 751 |
| 500 | 20231108 | 105400 | 4292438500 | 32700 | 32700 | 32750 | 32700 | 180 |
| 501 | 20231108 | 105300 | 4286549250 | 32700 | 32700 | 32750 | 32700 | 931 |
| 502 | 20231108 | 105200 | 4256103950 | 32700 | 32750 | 32800 | 32700 | 746 |
| 503 | 20231108 | 105100 | 4231671850 | 32750 | 32750 | 32800 | 32750 | 191 |
| 504 | 20231108 | 105000 | 4225410750 | 32750 | 32750 | 32850 | 32750 | 214 |
| 505 | 20231108 | 104900 | 4218401350 | 32750 | 32850 | 32850 | 32750 | 596 |
| 506 | 20231108 | 104800 | 4198853450 | 32800 | 32800 | 32850 | 32800 | 210 |
| 507 | 20231108 | 104700 | 4191963900 | 32850 | 32800 | 32850 | 32800 | 141 |
| 508 | 20231108 | 104600 | 4187338100 | 32800 | 32850 | 32900 | 32800 | 641 |
| 509 | 20231108 | 104500 | 4166282000 | 32900 | 32900 | 32900 | 32850 | 645 |
| 510 | 20231108 | 104400 | 4145081450 | 32900 | 32850 | 32900 | 32800 | 162 |
| 511 | 20231108 | 104300 | 4139756900 | 32850 | 32800 | 32900 | 32800 | 363 |
| 512 | 20231108 | 104200 | 4127826550 | 32800 | 32900 | 32950 | 32750 | 336 |
| 513 | 20231108 | 104100 | 4116789300 | 32800 | 32800 | 32850 | 32800 | 328 |
| 514 | 20231108 | 104000 | 4106024150 | 32800 | 32800 | 32900 | 32750 | 1303 |
| 515 | 20231108 | 103900 | 4063267650 | 32800 | 32850 | 32850 | 32800 | 547 |
| 516 | 20231108 | 103800 | 4045305250 | 32850 | 32850 | 32850 | 32800 | 503 |
| 517 | 20231108 | 103700 | 4028788750 | 32900 | 32750 | 32900 | 32750 | 1197 |
| 518 | 20231108 | 103600 | 3989523700 | 32800 | 32850 | 32900 | 32800 | 1405 |
| 519 | 20231108 | 103500 | 3943397600 | 32900 | 32850 | 32900 | 32850 | 104 |
| 520 | 20231108 | 103400 | 3939976700 | 32850 | 32750 | 33000 | 32750 | 1427 |
| 521 | 20231108 | 103300 | 3892972450 | 32750 | 32600 | 32800 | 32600 | 1230 |
| 522 | 20231108 | 103200 | 3852722250 | 32600 | 32500 | 32650 | 32500 | 769 |
| 523 | 20231108 | 103100 | 3827646700 | 32500 | 32500 | 32600 | 32500 | 369 |
| 524 | 20231108 | 103000 | 3815638450 | 32500 | 32450 | 32550 | 32450 | 1367 |
| 525 | 20231108 | 102900 | 3771190200 | 32450 | 32500 | 32550 | 32450 | 1945 |
| 526 | 20231108 | 102800 | 3708003300 | 32550 | 32550 | 32600 | 32500 | 1853 |
| 527 | 20231108 | 102700 | 3647718250 | 32600 | 32550 | 32600 | 32550 | 549 |
| 528 | 20231108 | 102600 | 3629838950 | 32550 | 32650 | 32650 | 32550 | 2634 |
| 529 | 20231108 | 102500 | 3543995800 | 32650 | 32650 | 32700 | 32650 | 352 |
| 530 | 20231108 | 102400 | 3532502750 | 32650 | 32650 | 32650 | 32600 | 261 |
| 531 | 20231108 | 102300 | 3523983250 | 32600 | 32700 | 32700 | 32600 | 1122 |
| 532 | 20231108 | 102200 | 3487347550 | 32650 | 32750 | 32750 | 32650 | 1186 |
| 533 | 20231108 | 102100 | 3448576300 | 32750 | 32800 | 32800 | 32750 | 194 |
| 534 | 20231108 | 102000 | 3442222450 | 32750 | 32750 | 32750 | 32750 | 89 |
| 535 | 20231108 | 101900 | 3439307700 | 32750 | 32850 | 32900 | 32750 | 1935 |
| 536 | 20231108 | 101800 | 3375871750 | 32850 | 32900 | 32900 | 32850 | 90 |
| 537 | 20231108 | 101700 | 3372914500 | 32900 | 32900 | 32950 | 32850 | 127 |
| 538 | 20231108 | 101600 | 3368738200 | 32900 | 33000 | 33000 | 32900 | 622 |
| 539 | 20231108 | 101500 | 3348250300 | 32950 | 33000 | 33100 | 32900 | 403 |
| 540 | 20231108 | 101400 | 3334949250 | 32900 | 33050 | 33050 | 32850 | 1030 |
| 541 | 20231108 | 101300 | 3300994100 | 33050 | 33100 | 33100 | 33050 | 392 |
| 542 | 20231108 | 101200 | 3288020950 | 33200 | 33100 | 33250 | 33050 | 699 |
| 543 | 20231108 | 101100 | 3264879300 | 33100 | 33300 | 33350 | 33050 | 2151 |
| 544 | 20231108 | 101000 | 3193290250 | 33300 | 33350 | 33350 | 33300 | 482 |
| 545 | 20231108 | 100900 | 3177226650 | 33350 | 33350 | 33400 | 33300 | 331 |
| 546 | 20231108 | 100800 | 3166186100 | 33300 | 33300 | 33350 | 33300 | 1294 |
| 547 | 20231108 | 100700 | 3123092300 | 33300 | 33150 | 33400 | 33050 | 3579 |
| 548 | 20231108 | 100600 | 3003923950 | 33100 | 33050 | 33100 | 33050 | 592 |
| 549 | 20231108 | 100500 | 2984334750 | 33050 | 32850 | 33050 | 32850 | 575 |
| 550 | 20231108 | 100400 | 2965391050 | 32850 | 32800 | 32900 | 32750 | 784 |
| 551 | 20231108 | 100300 | 2939654000 | 32900 | 32950 | 33000 | 32800 | 812 |
| 552 | 20231108 | 100200 | 2912961700 | 33100 | 33000 | 33100 | 32900 | 454 |
| 553 | 20231108 | 100100 | 2897949700 | 33000 | 33000 | 33100 | 33000 | 837 |
| 554 | 20231108 | 100000 | 2870282400 | 33000 | 32850 | 33000 | 32800 | 1380 |
| 555 | 20231108 | 095900 | 2824870100 | 32850 | 32850 | 32850 | 32850 | 359 |
| 556 | 20231108 | 095800 | 2813076950 | 32850 | 32900 | 32900 | 32750 | 677 |
| 557 | 20231108 | 095700 | 2790837850 | 32850 | 32650 | 32900 | 32650 | 619 |
| 558 | 20231108 | 095600 | 2770537550 | 32650 | 32650 | 32850 | 32550 | 2584 |
| 559 | 20231108 | 095500 | 2686054850 | 32650 | 32750 | 32750 | 32650 | 1719 |
| 560 | 20231108 | 095400 | 2629875750 | 32750 | 32800 | 32850 | 32700 | 556 |
| 561 | 20231108 | 095300 | 2611666050 | 32850 | 32850 | 32850 | 32650 | 4130 |
| 562 | 20231108 | 095200 | 2476398550 | 32850 | 32950 | 32950 | 32800 | 1404 |
| 563 | 20231108 | 095100 | 2430248600 | 32900 | 32800 | 32950 | 32800 | 1783 |
| 564 | 20231108 | 095000 | 2371725700 | 32850 | 32850 | 32850 | 32800 | 462 |
| 565 | 20231108 | 094900 | 2356559450 | 32850 | 32900 | 32950 | 32800 | 1523 |
| 566 | 20231108 | 094800 | 2306515900 | 32950 | 32950 | 33000 | 32900 | 1252 |
| 567 | 20231108 | 094700 | 2265286850 | 32950 | 33000 | 33050 | 32950 | 795 |
| 568 | 20231108 | 094600 | 2239058300 | 33000 | 33000 | 33000 | 32950 | 1019 |
| 569 | 20231108 | 094500 | 2205433950 | 33000 | 33050 | 33050 | 33000 | 1455 |
| 570 | 20231108 | 094400 | 2157392800 | 33050 | 33100 | 33150 | 33050 | 1408 |
| 571 | 20231108 | 094300 | 2110792300 | 33150 | 33300 | 33300 | 33100 | 1364 |
| 572 | 20231108 | 094200 | 2065566350 | 33200 | 33200 | 33300 | 33200 | 226 |
| 573 | 20231108 | 094100 | 2058060050 | 33200 | 33200 | 33350 | 33200 | 1080 |
| 574 | 20231108 | 094000 | 2022147900 | 33200 | 33200 | 33350 | 33200 | 556 |
| 575 | 20231108 | 093900 | 2003669650 | 33250 | 33350 | 33450 | 33200 | 1110 |
| 576 | 20231108 | 093800 | 1966707900 | 33350 | 33400 | 33500 | 33300 | 723 |
| 577 | 20231108 | 093700 | 1942574500 | 33400 | 33400 | 33600 | 33400 | 387 |
| 578 | 20231108 | 093600 | 1929638950 | 33400 | 33450 | 33600 | 33400 | 737 |
| 579 | 20231108 | 093500 | 1904928700 | 33450 | 33450 | 33500 | 33400 | 126 |
| 580 | 20231108 | 093400 | 1900714350 | 33400 | 33400 | 33600 | 33400 | 356 |
| 581 | 20231108 | 093300 | 1888797500 | 33400 | 33450 | 33600 | 33400 | 2251 |
| 582 | 20231108 | 093200 | 1813487900 | 33450 | 33500 | 33500 | 33450 | 249 |
| 583 | 20231108 | 093100 | 1805152850 | 33500 | 33550 | 33550 | 33450 | 324 |
| 584 | 20231108 | 093000 | 1794297350 | 33600 | 33400 | 33600 | 33400 | 555 |
| 585 | 20231108 | 092900 | 1775700300 | 33600 | 33550 | 33600 | 33400 | 559 |
| 586 | 20231108 | 092800 | 1756979100 | 33500 | 33550 | 33600 | 33500 | 715 |
| 587 | 20231108 | 092700 | 1733013200 | 33700 | 33700 | 33750 | 33500 | 1574 |
| 588 | 20231108 | 092600 | 1680142400 | 33700 | 33650 | 33750 | 33600 | 344 |
| 589 | 20231108 | 092500 | 1668557550 | 33700 | 33650 | 33700 | 33550 | 261 |
| 590 | 20231108 | 092400 | 1659785350 | 33650 | 33600 | 33650 | 33600 | 355 |
| 591 | 20231108 | 092300 | 1647854600 | 33600 | 33550 | 33650 | 33550 | 503 |
| 592 | 20231108 | 092200 | 1630957350 | 33550 | 33700 | 33800 | 33450 | 1326 |
| 593 | 20231108 | 092100 | 1586419700 | 33700 | 33550 | 33850 | 33550 | 1709 |
| 594 | 20231108 | 092000 | 1528807400 | 33500 | 33400 | 33500 | 33350 | 494 |
| 595 | 20231108 | 091900 | 1512303600 | 33350 | 33350 | 33400 | 33350 | 932 |
| 596 | 20231108 | 091800 | 1481205350 | 33350 | 33100 | 33400 | 33100 | 1173 |
| 597 | 20231108 | 091700 | 1442202500 | 33100 | 33200 | 33200 | 33000 | 2256 |
| 598 | 20231108 | 091600 | 1367557750 | 33200 | 33300 | 33400 | 33200 | 1999 |
| 599 | 20231108 | 091500 | 1301046400 | 33400 | 33500 | 33500 | 33300 | 685 |
| 600 | 20231108 | 091400 | 1278209350 | 33500 | 33400 | 33550 | 33300 | 1301 |
| 601 | 20231108 | 091300 | 1234792300 | 33400 | 33300 | 33550 | 33300 | 1070 |
| 602 | 20231108 | 091200 | 1199118250 | 33350 | 33550 | 33600 | 33300 | 3610 |
| 603 | 20231108 | 091100 | 1078334450 | 33600 | 33500 | 33600 | 33500 | 915 |
| 604 | 20231108 | 091000 | 1047627400 | 33550 | 33650 | 33650 | 33550 | 1136 |
| 605 | 20231108 | 090900 | 1009462050 | 33650 | 33850 | 33850 | 33600 | 1497 |
| 606 | 20231108 | 090800 | 958942600 | 33850 | 33800 | 33850 | 33750 | 988 |
| 607 | 20231108 | 090700 | 925555550 | 33850 | 33900 | 34000 | 33700 | 2381 |
| 608 | 20231108 | 090600 | 845090100 | 33950 | 33800 | 34000 | 33700 | 1680 |
| 609 | 20231108 | 090500 | 788196800 | 33700 | 33750 | 33800 | 33650 | 2373 |
| 610 | 20231108 | 090400 | 708169200 | 33800 | 34000 | 34000 | 33750 | 1537 |
| 611 | 20231108 | 090300 | 656164100 | 34050 | 33950 | 34350 | 33800 | 5285 |
| 612 | 20231108 | 090200 | 476206550 | 34000 | 33800 | 34000 | 33650 | 5695 |
| 613 | 20231108 | 090100 | 283310800 | 33800 | 33450 | 33800 | 33450 | 2585 |
| 614 | 20231108 | 090000 | 196467750 | 33450 | 33650 | 33700 | 33250 | 5762 |