34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 19670 |
| 3 | 20231109 | 191800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20231109 | 191700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20231109 | 191600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20231109 | 191500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20231109 | 191400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20231109 | 191300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20231109 | 191200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20231109 | 191100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20231109 | 191000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20231109 | 190900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20231109 | 190800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20231109 | 190700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20231109 | 190600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20231109 | 190500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20231109 | 190400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20231109 | 190300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20231109 | 190200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20231109 | 190100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20231109 | 190000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20231109 | 185900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20231109 | 185800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20231109 | 185700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20231109 | 185600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20231109 | 185500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20231109 | 185400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20231109 | 185300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20231109 | 185200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20231109 | 185100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20231109 | 185000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20231109 | 184900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 19670 |
| 33 | 20231109 | 184800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20231109 | 184700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20231109 | 184600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20231109 | 184500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20231109 | 184400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20231109 | 184300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20231109 | 184200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20231109 | 184100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20231109 | 184000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20231109 | 183900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20231109 | 183800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20231109 | 183700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20231109 | 183600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20231109 | 183500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20231109 | 183400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20231109 | 183300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20231109 | 183200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20231109 | 183100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20231109 | 183000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20231109 | 182900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20231109 | 182800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20231109 | 182700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20231109 | 182600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20231109 | 182500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20231109 | 182400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20231109 | 182300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20231109 | 182200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20231109 | 182100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20231109 | 182000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20231109 | 181900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 19670 |
| 63 | 20231109 | 181800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20231109 | 181700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20231109 | 181600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20231109 | 181500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20231109 | 181400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20231109 | 181300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20231109 | 181200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20231109 | 181100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20231109 | 181000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20231109 | 180900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20231109 | 180800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20231109 | 180700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20231109 | 180600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20231109 | 180500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20231109 | 180400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20231109 | 180300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20231109 | 180200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20231109 | 180100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20231109 | 180000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20231109 | 175900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20231109 | 175800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20231109 | 175700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20231109 | 175600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20231109 | 175500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20231109 | 175400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20231109 | 175300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20231109 | 175200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20231109 | 175100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20231109 | 175000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20231109 | 174900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 19670 |
| 93 | 20231109 | 174800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20231109 | 174700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20231109 | 174600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20231109 | 174500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20231109 | 174400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20231109 | 174300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20231109 | 174200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20231109 | 174100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20231109 | 174000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20231109 | 173900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20231109 | 173800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20231109 | 173700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20231109 | 173600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20231109 | 173500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20231109 | 173400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20231109 | 173300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20231109 | 173200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20231109 | 173100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20231109 | 173000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20231109 | 172900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20231109 | 172800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20231109 | 172700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20231109 | 172600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20231109 | 172500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20231109 | 172400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20231109 | 172300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20231109 | 172200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20231109 | 172100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20231109 | 172000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20231109 | 171900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 19670 |
| 123 | 20231109 | 171800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20231109 | 171700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20231109 | 171600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20231109 | 171500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20231109 | 171400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20231109 | 171300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20231109 | 171200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20231109 | 171100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20231109 | 171000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20231109 | 170900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20231109 | 170800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20231109 | 170700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20231109 | 170600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20231109 | 170500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20231109 | 170400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20231109 | 170300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20231109 | 170200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20231109 | 170100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20231109 | 170000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20231109 | 165900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20231109 | 165800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20231109 | 165700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20231109 | 165600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20231109 | 165500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20231109 | 165400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20231109 | 165300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20231109 | 165200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20231109 | 165100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20231109 | 165000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20231109 | 164900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 19670 |
| 153 | 20231109 | 164800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20231109 | 164700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20231109 | 164600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20231109 | 164500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20231109 | 164400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20231109 | 164300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20231109 | 164200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20231109 | 164100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20231109 | 164000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20231109 | 163900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20231109 | 163800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20231109 | 163700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20231109 | 163600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20231109 | 163500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20231109 | 163400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20231109 | 163300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20231109 | 163200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20231109 | 163100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20231109 | 163000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20231109 | 162900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20231109 | 162800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20231109 | 162700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20231109 | 162600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20231109 | 162500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20231109 | 162400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20231109 | 162300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20231109 | 162200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20231109 | 162100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20231109 | 162000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20231109 | 161900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 19670 |
| 183 | 20231109 | 161800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20231109 | 161700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20231109 | 161600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20231109 | 161500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20231109 | 161400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20231109 | 161300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20231109 | 161200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20231109 | 161100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20231109 | 161000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20231109 | 160900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20231109 | 160800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20231109 | 160700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20231109 | 160600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20231109 | 160500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20231109 | 160400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20231109 | 160300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20231109 | 160200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20231109 | 160100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20231109 | 160000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20231109 | 155900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20231109 | 155800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20231109 | 155700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20231109 | 155600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20231109 | 155500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20231109 | 155400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20231109 | 155300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20231109 | 155200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20231109 | 155100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20231109 | 155000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20231109 | 154900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 19670 |
| 213 | 20231109 | 154800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20231109 | 154700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20231109 | 154600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20231109 | 154500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20231109 | 154400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20231109 | 154300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20231109 | 154200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20231109 | 154100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20231109 | 154000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20231109 | 153900 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20231109 | 153800 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20231109 | 153700 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20231109 | 153600 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20231109 | 153500 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20231109 | 153400 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20231109 | 153300 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20231109 | 153200 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20231109 | 153100 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20231109 | 153000 | 36027836700 | 31500 | 31500 | 31500 | 31500 | 19670 |
| 232 | 20231109 | 152900 | 35408231700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20231109 | 152800 | 35408231700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20231109 | 152700 | 35408231700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20231109 | 152600 | 35408231700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20231109 | 152500 | 35408231700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20231109 | 152400 | 35408231700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20231109 | 152300 | 35408231700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20231109 | 152200 | 35408231700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20231109 | 152100 | 35408231700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 241 | 20231109 | 152000 | 35408231700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 242 | 20231109 | 151900 | 35408231700 | 31500 | 31450 | 31700 | 31450 | 22171 |
| 243 | 20231109 | 151800 | 34709156850 | 31500 | 31400 | 31500 | 31400 | 2758 |
| 244 | 20231109 | 151700 | 34622407900 | 31400 | 31450 | 31450 | 31400 | 2854 |
| 245 | 20231109 | 151600 | 34532778250 | 31450 | 31450 | 31450 | 31400 | 3225 |
| 246 | 20231109 | 151500 | 34431462750 | 31450 | 31450 | 31500 | 31450 | 3677 |
| 247 | 20231109 | 151400 | 34315813450 | 31500 | 31500 | 31500 | 31450 | 2171 |
| 248 | 20231109 | 151300 | 34247475400 | 31450 | 31450 | 31500 | 31450 | 2568 |
| 249 | 20231109 | 151200 | 34166658550 | 31450 | 31450 | 31500 | 31400 | 5127 |
| 250 | 20231109 | 151100 | 34005476800 | 31450 | 31500 | 31500 | 31400 | 2082 |
| 251 | 20231109 | 151000 | 33940028600 | 31500 | 31500 | 31500 | 31400 | 1707 |
| 252 | 20231109 | 150900 | 33886345850 | 31450 | 31450 | 31500 | 31450 | 5869 |
| 253 | 20231109 | 150800 | 33701760950 | 31500 | 31500 | 31500 | 31450 | 1408 |
| 254 | 20231109 | 150700 | 33657426650 | 31500 | 31500 | 31550 | 31450 | 654 |
| 255 | 20231109 | 150600 | 33636842350 | 31550 | 31450 | 31550 | 31450 | 1691 |
| 256 | 20231109 | 150500 | 33583594600 | 31500 | 31500 | 31550 | 31450 | 2989 |
| 257 | 20231109 | 150400 | 33489481000 | 31550 | 31500 | 31550 | 31450 | 2057 |
| 258 | 20231109 | 150300 | 33424671950 | 31500 | 31450 | 31500 | 31400 | 1602 |
| 259 | 20231109 | 150200 | 33374245200 | 31450 | 31550 | 31600 | 31400 | 8837 |
| 260 | 20231109 | 150100 | 33096053000 | 31550 | 31450 | 31550 | 31450 | 2182 |
| 261 | 20231109 | 150000 | 33027327950 | 31500 | 31500 | 31550 | 31450 | 989 |
| 262 | 20231109 | 145900 | 32996185550 | 31500 | 31550 | 31600 | 31500 | 1614 |
| 263 | 20231109 | 145800 | 32945332250 | 31550 | 31500 | 31550 | 31450 | 4394 |
| 264 | 20231109 | 145700 | 32806913600 | 31500 | 31500 | 31550 | 31450 | 4727 |
| 265 | 20231109 | 145600 | 32658024350 | 31500 | 31550 | 31600 | 31450 | 8689 |
| 266 | 20231109 | 145500 | 32384294300 | 31500 | 31550 | 31550 | 31500 | 1795 |
| 267 | 20231109 | 145400 | 32327729450 | 31550 | 31600 | 31600 | 31500 | 2401 |
| 268 | 20231109 | 145300 | 32252025800 | 31550 | 31550 | 31600 | 31500 | 2243 |
| 269 | 20231109 | 145200 | 32181298050 | 31600 | 31550 | 31600 | 31550 | 802 |
| 270 | 20231109 | 145100 | 32155989550 | 31550 | 31550 | 31600 | 31550 | 1001 |
| 271 | 20231109 | 145000 | 32124405850 | 31600 | 31600 | 31600 | 31550 | 1726 |
| 272 | 20231109 | 144900 | 32069895500 | 31600 | 31550 | 31650 | 31550 | 1281 |
| 273 | 20231109 | 144800 | 32029469550 | 31600 | 31600 | 31650 | 31550 | 1726 |
| 274 | 20231109 | 144700 | 31974933700 | 31600 | 31600 | 31700 | 31600 | 1692 |
| 275 | 20231109 | 144600 | 31921440650 | 31600 | 31650 | 31700 | 31600 | 2547 |
| 276 | 20231109 | 144500 | 31840844300 | 31700 | 31650 | 31750 | 31650 | 986 |
| 277 | 20231109 | 144400 | 31809623800 | 31650 | 31750 | 31750 | 31650 | 846 |
| 278 | 20231109 | 144300 | 31782840200 | 31700 | 31700 | 31750 | 31650 | 3140 |
| 279 | 20231109 | 144200 | 31683317050 | 31600 | 31700 | 31700 | 31600 | 4815 |
| 280 | 20231109 | 144100 | 31530900800 | 31700 | 31650 | 31700 | 31650 | 1680 |
| 281 | 20231109 | 144000 | 31477728050 | 31650 | 31700 | 31750 | 31650 | 1107 |
| 282 | 20231109 | 143900 | 31442635450 | 31650 | 31750 | 31750 | 31650 | 1036 |
| 283 | 20231109 | 143800 | 31409836550 | 31750 | 31700 | 31750 | 31700 | 1276 |
| 284 | 20231109 | 143700 | 31369386500 | 31700 | 31750 | 31800 | 31700 | 1574 |
| 285 | 20231109 | 143600 | 31319432000 | 31800 | 31750 | 31800 | 31700 | 1669 |
| 286 | 20231109 | 143500 | 31266456600 | 31700 | 31700 | 31750 | 31700 | 301 |
| 287 | 20231109 | 143400 | 31256914550 | 31700 | 31750 | 31800 | 31700 | 678 |
| 288 | 20231109 | 143300 | 31235392750 | 31750 | 31800 | 31800 | 31750 | 1224 |
| 289 | 20231109 | 143200 | 31196530100 | 31750 | 31750 | 31800 | 31700 | 1425 |
| 290 | 20231109 | 143100 | 31151326900 | 31750 | 31750 | 31800 | 31750 | 135 |
| 291 | 20231109 | 143000 | 31147039000 | 31750 | 31750 | 31800 | 31700 | 756 |
| 292 | 20231109 | 142900 | 31123030600 | 31700 | 31700 | 31750 | 31700 | 834 |
| 293 | 20231109 | 142800 | 31096582450 | 31750 | 31700 | 31750 | 31700 | 1309 |
| 294 | 20231109 | 142700 | 31055083700 | 31700 | 31750 | 31750 | 31700 | 948 |
| 295 | 20231109 | 142600 | 31024990500 | 31750 | 31800 | 31800 | 31750 | 242 |
| 296 | 20231109 | 142500 | 31017302150 | 31750 | 31750 | 31800 | 31750 | 640 |
| 297 | 20231109 | 142400 | 30996968450 | 31750 | 31700 | 31800 | 31700 | 356 |
| 298 | 20231109 | 142300 | 30985664800 | 31750 | 31750 | 31800 | 31700 | 315 |
| 299 | 20231109 | 142200 | 30975667900 | 31700 | 31800 | 31800 | 31700 | 829 |
| 300 | 20231109 | 142100 | 30949350650 | 31750 | 31750 | 31800 | 31750 | 312 |
| 301 | 20231109 | 142000 | 30939444350 | 31750 | 31700 | 31850 | 31700 | 282 |
| 302 | 20231109 | 141900 | 30930482750 | 31700 | 31750 | 31800 | 31700 | 661 |
| 303 | 20231109 | 141800 | 30909498250 | 31800 | 31800 | 31850 | 31700 | 5359 |
| 304 | 20231109 | 141700 | 30739178300 | 31800 | 31850 | 31900 | 31800 | 2194 |
| 305 | 20231109 | 141600 | 30669335700 | 31850 | 31800 | 31850 | 31750 | 1411 |
| 306 | 20231109 | 141500 | 30624479050 | 31800 | 31750 | 31800 | 31750 | 3167 |
| 307 | 20231109 | 141400 | 30523786250 | 31750 | 31800 | 31800 | 31750 | 1505 |
| 308 | 20231109 | 141300 | 30475986400 | 31750 | 31850 | 31900 | 31750 | 1388 |
| 309 | 20231109 | 141200 | 30431835650 | 31850 | 31900 | 31900 | 31800 | 2995 |
| 310 | 20231109 | 141100 | 30336420200 | 31900 | 31800 | 31900 | 31800 | 2488 |
| 311 | 20231109 | 141000 | 30257133250 | 31850 | 31850 | 31850 | 31700 | 4191 |
| 312 | 20231109 | 140900 | 30123850400 | 31850 | 31650 | 31850 | 31650 | 3340 |
| 313 | 20231109 | 140800 | 30017815100 | 31650 | 31700 | 31700 | 31600 | 1322 |
| 314 | 20231109 | 140700 | 29975963000 | 31700 | 31600 | 31700 | 31500 | 2475 |
| 315 | 20231109 | 140600 | 29897849000 | 31600 | 31550 | 31600 | 31550 | 509 |
| 316 | 20231109 | 140500 | 29881784900 | 31550 | 31500 | 31550 | 31500 | 2574 |
| 317 | 20231109 | 140400 | 29800617650 | 31450 | 31450 | 31550 | 31450 | 6636 |
| 318 | 20231109 | 140300 | 29591710600 | 31450 | 31450 | 31500 | 31400 | 2898 |
| 319 | 20231109 | 140200 | 29500620150 | 31450 | 31500 | 31600 | 31450 | 4973 |
| 320 | 20231109 | 140100 | 29343958700 | 31550 | 31600 | 31600 | 31450 | 3249 |
| 321 | 20231109 | 140000 | 29241607500 | 31550 | 31600 | 31600 | 31550 | 1138 |
| 322 | 20231109 | 135900 | 29205701050 | 31600 | 31600 | 31600 | 31500 | 1791 |
| 323 | 20231109 | 135800 | 29149191250 | 31600 | 31600 | 31600 | 31500 | 2741 |
| 324 | 20231109 | 135700 | 29062667350 | 31550 | 31500 | 31600 | 31500 | 2265 |
| 325 | 20231109 | 135600 | 28991146600 | 31600 | 31550 | 31600 | 31450 | 7908 |
| 326 | 20231109 | 135500 | 28741928350 | 31550 | 31550 | 31650 | 31500 | 2853 |
| 327 | 20231109 | 135400 | 28651952000 | 31650 | 31550 | 31650 | 31500 | 6034 |
| 328 | 20231109 | 135300 | 28461645800 | 31550 | 31650 | 31650 | 31550 | 2588 |
| 329 | 20231109 | 135200 | 28379840600 | 31650 | 31600 | 31650 | 31600 | 1155 |
| 330 | 20231109 | 135100 | 28343329650 | 31650 | 31700 | 31700 | 31650 | 761 |
| 331 | 20231109 | 135000 | 28319237100 | 31650 | 31550 | 31650 | 31550 | 2137 |
| 332 | 20231109 | 134900 | 28251660150 | 31650 | 31600 | 31650 | 31500 | 19696 |
| 333 | 20231109 | 134800 | 27630781600 | 31600 | 31700 | 31750 | 31550 | 13349 |
| 334 | 20231109 | 134700 | 27208502300 | 31700 | 31750 | 31800 | 31700 | 5269 |
| 335 | 20231109 | 134600 | 27041389300 | 31750 | 31850 | 31850 | 31750 | 2077 |
| 336 | 20231109 | 134500 | 26975395950 | 31850 | 31850 | 31850 | 31800 | 590 |
| 337 | 20231109 | 134400 | 26956618550 | 31850 | 31850 | 31900 | 31800 | 2169 |
| 338 | 20231109 | 134300 | 26887590200 | 31850 | 31850 | 31900 | 31850 | 425 |
| 339 | 20231109 | 134200 | 26874053000 | 31900 | 31900 | 31900 | 31850 | 5545 |
| 340 | 20231109 | 134100 | 26697440450 | 31850 | 31850 | 31900 | 31850 | 577 |
| 341 | 20231109 | 134000 | 26679062750 | 31850 | 31900 | 31900 | 31850 | 292 |
| 342 | 20231109 | 133900 | 26669759350 | 31900 | 31900 | 32000 | 31850 | 171 |
| 343 | 20231109 | 133800 | 26664300200 | 32000 | 31850 | 32000 | 31850 | 1976 |
| 344 | 20231109 | 133700 | 26601176700 | 31850 | 31900 | 31900 | 31850 | 401 |
| 345 | 20231109 | 133600 | 26588399600 | 31850 | 31850 | 31900 | 31800 | 1981 |
| 346 | 20231109 | 133500 | 26525311350 | 31850 | 31850 | 31850 | 31800 | 542 |
| 347 | 20231109 | 133400 | 26508065100 | 31850 | 31900 | 31900 | 31750 | 5994 |
| 348 | 20231109 | 133300 | 26317443500 | 31900 | 31900 | 31950 | 31850 | 447 |
| 349 | 20231109 | 133200 | 26303185600 | 31900 | 31950 | 31950 | 31900 | 933 |
| 350 | 20231109 | 133100 | 26273418350 | 31950 | 31900 | 31950 | 31900 | 795 |
| 351 | 20231109 | 133000 | 26248057000 | 31900 | 31900 | 31950 | 31900 | 314 |
| 352 | 20231109 | 132900 | 26238040150 | 31950 | 31900 | 31950 | 31900 | 435 |
| 353 | 20231109 | 132800 | 26224157600 | 31900 | 31900 | 32000 | 31900 | 947 |
| 354 | 20231109 | 132700 | 26193947050 | 31900 | 31900 | 32000 | 31900 | 224 |
| 355 | 20231109 | 132600 | 26186797000 | 32050 | 32000 | 32050 | 31900 | 3829 |
| 356 | 20231109 | 132500 | 26064449700 | 32050 | 32050 | 32050 | 32000 | 261 |
| 357 | 20231109 | 132400 | 26056097200 | 32000 | 32050 | 32050 | 32000 | 271 |
| 358 | 20231109 | 132300 | 26047423700 | 32000 | 32000 | 32050 | 32000 | 506 |
| 359 | 20231109 | 132200 | 26031230750 | 32050 | 32050 | 32050 | 32000 | 1035 |
| 360 | 20231109 | 132100 | 25998078950 | 32050 | 32000 | 32050 | 31950 | 659 |
| 361 | 20231109 | 132000 | 25976979850 | 32000 | 31950 | 32000 | 31900 | 1372 |
| 362 | 20231109 | 131900 | 25933123450 | 31900 | 31950 | 32000 | 31900 | 285 |
| 363 | 20231109 | 131800 | 25924026550 | 32000 | 31950 | 32000 | 31900 | 796 |
| 364 | 20231109 | 131700 | 25898601500 | 31900 | 31950 | 32000 | 31900 | 628 |
| 365 | 20231109 | 131600 | 25878547400 | 31950 | 31950 | 32050 | 31950 | 470 |
| 366 | 20231109 | 131500 | 25863514900 | 32000 | 31900 | 32000 | 31900 | 139 |
| 367 | 20231109 | 131400 | 25859071950 | 31900 | 32050 | 32050 | 31900 | 693 |
| 368 | 20231109 | 131300 | 25836893950 | 32050 | 31900 | 32050 | 31850 | 5885 |
| 369 | 20231109 | 131200 | 25648735050 | 31950 | 31900 | 31950 | 31900 | 929 |
| 370 | 20231109 | 131100 | 25619099200 | 31900 | 31900 | 31950 | 31900 | 697 |
| 371 | 20231109 | 131000 | 25596864300 | 31900 | 31900 | 31950 | 31900 | 221 |
| 372 | 20231109 | 130900 | 25589811200 | 31950 | 31900 | 31950 | 31900 | 298 |
| 373 | 20231109 | 130800 | 25580302550 | 31950 | 32000 | 32000 | 31900 | 319 |
| 374 | 20231109 | 130700 | 25570121000 | 31950 | 32000 | 32000 | 31950 | 245 |
| 375 | 20231109 | 130600 | 25562290150 | 32000 | 32000 | 32000 | 31950 | 901 |
| 376 | 20231109 | 130500 | 25533489550 | 31950 | 32000 | 32000 | 31950 | 402 |
| 377 | 20231109 | 130400 | 25520640300 | 31950 | 31950 | 32000 | 31950 | 256 |
| 378 | 20231109 | 130300 | 25512460350 | 32000 | 31950 | 32000 | 31900 | 521 |
| 379 | 20231109 | 130200 | 25495816400 | 31950 | 31950 | 32000 | 31950 | 259 |
| 380 | 20231109 | 130100 | 25487539650 | 31950 | 31950 | 32000 | 31950 | 124 |
| 381 | 20231109 | 130000 | 25483577400 | 31950 | 32000 | 32000 | 31900 | 570 |
| 382 | 20231109 | 125900 | 25465364850 | 32000 | 31950 | 32000 | 31950 | 501 |
| 383 | 20231109 | 125800 | 25449356550 | 31950 | 31950 | 32000 | 31950 | 254 |
| 384 | 20231109 | 125700 | 25441240750 | 32000 | 32050 | 32050 | 31950 | 351 |
| 385 | 20231109 | 125600 | 25430015450 | 32050 | 32000 | 32050 | 31950 | 179 |
| 386 | 20231109 | 125500 | 25424287300 | 32050 | 31950 | 32050 | 31950 | 234 |
| 387 | 20231109 | 125400 | 25416798250 | 32050 | 31950 | 32050 | 31950 | 776 |
| 388 | 20231109 | 125300 | 25391955100 | 31950 | 32000 | 32050 | 31950 | 1327 |
| 389 | 20231109 | 125200 | 25349469750 | 32050 | 32000 | 32050 | 32000 | 519 |
| 390 | 20231109 | 125100 | 25332843400 | 32000 | 32000 | 32050 | 32000 | 214 |
| 391 | 20231109 | 125000 | 25325990900 | 32000 | 32000 | 32050 | 31900 | 4579 |
| 392 | 20231109 | 124900 | 25179611000 | 32000 | 32000 | 32000 | 31950 | 339 |
| 393 | 20231109 | 124800 | 25168778800 | 32000 | 32000 | 32000 | 31950 | 188 |
| 394 | 20231109 | 124700 | 25162767000 | 32000 | 31950 | 32000 | 31900 | 1137 |
| 395 | 20231109 | 124600 | 25126421650 | 31950 | 31950 | 32000 | 31950 | 684 |
| 396 | 20231109 | 124500 | 25104566550 | 31950 | 32000 | 32000 | 31950 | 172 |
| 397 | 20231109 | 124400 | 25099069150 | 31950 | 31950 | 32000 | 31950 | 1156 |
| 398 | 20231109 | 124300 | 25062101700 | 31900 | 31950 | 31950 | 31900 | 804 |
| 399 | 20231109 | 124200 | 25036441800 | 31950 | 31900 | 31950 | 31900 | 439 |
| 400 | 20231109 | 124100 | 25022427300 | 31900 | 31950 | 32000 | 31900 | 974 |
| 401 | 20231109 | 124000 | 24991346650 | 31950 | 31950 | 32000 | 31900 | 1977 |
| 402 | 20231109 | 123900 | 24928181250 | 31950 | 32000 | 32000 | 31950 | 551 |
| 403 | 20231109 | 123800 | 24910566350 | 32000 | 32050 | 32050 | 32000 | 1633 |
| 404 | 20231109 | 123700 | 24858275400 | 32100 | 32050 | 32100 | 32050 | 466 |
| 405 | 20231109 | 123600 | 24843339600 | 32100 | 32050 | 32100 | 32050 | 224 |
| 406 | 20231109 | 123500 | 24836158900 | 32050 | 32050 | 32100 | 32050 | 409 |
| 407 | 20231109 | 123400 | 24823040050 | 32050 | 32100 | 32150 | 32050 | 415 |
| 408 | 20231109 | 123300 | 24809725700 | 32100 | 32050 | 32150 | 32050 | 687 |
| 409 | 20231109 | 123200 | 24787676050 | 32050 | 32150 | 32150 | 32050 | 2255 |
| 410 | 20231109 | 123100 | 24715242650 | 32150 | 32150 | 32200 | 32150 | 1078 |
| 411 | 20231109 | 123000 | 24680584550 | 32150 | 32250 | 32250 | 32150 | 1244 |
| 412 | 20231109 | 122900 | 24640537400 | 32250 | 32200 | 32250 | 32200 | 2702 |
| 413 | 20231109 | 122800 | 24553531850 | 32200 | 32150 | 32200 | 32150 | 221 |
| 414 | 20231109 | 122700 | 24546421150 | 32150 | 32150 | 32200 | 32150 | 580 |
| 415 | 20231109 | 122600 | 24527770000 | 32200 | 32250 | 32300 | 32200 | 4703 |
| 416 | 20231109 | 122500 | 24376216300 | 32250 | 32250 | 32300 | 32200 | 577 |
| 417 | 20231109 | 122400 | 24357614450 | 32250 | 32200 | 32250 | 32200 | 1391 |
| 418 | 20231109 | 122300 | 24312760650 | 32250 | 32200 | 32250 | 32150 | 2649 |
| 419 | 20231109 | 122200 | 24227433700 | 32150 | 32200 | 32200 | 32150 | 380 |
| 420 | 20231109 | 122100 | 24215202400 | 32200 | 32150 | 32200 | 32150 | 499 |
| 421 | 20231109 | 122000 | 24199139250 | 32150 | 32100 | 32150 | 32050 | 1112 |
| 422 | 20231109 | 121900 | 24163427450 | 32100 | 32050 | 32100 | 32050 | 1208 |
| 423 | 20231109 | 121800 | 24124658000 | 32050 | 32000 | 32100 | 32000 | 58 |
| 424 | 20231109 | 121700 | 24122801400 | 32100 | 32100 | 32100 | 32050 | 1008 |
| 425 | 20231109 | 121600 | 24090493550 | 32050 | 32100 | 32100 | 32050 | 219 |
| 426 | 20231109 | 121500 | 24083473700 | 32050 | 32100 | 32100 | 32000 | 560 |
| 427 | 20231109 | 121400 | 24065524200 | 32100 | 32100 | 32100 | 32050 | 75 |
| 428 | 20231109 | 121300 | 24063117600 | 32100 | 32050 | 32100 | 32000 | 2394 |
| 429 | 20231109 | 121200 | 23986427050 | 32000 | 32050 | 32050 | 32000 | 619 |
| 430 | 20231109 | 121100 | 23966598200 | 32050 | 32100 | 32100 | 32000 | 1038 |
| 431 | 20231109 | 121000 | 23933348550 | 32100 | 32050 | 32100 | 32050 | 462 |
| 432 | 20231109 | 120900 | 23918530050 | 32050 | 32000 | 32100 | 32000 | 1005 |
| 433 | 20231109 | 120800 | 23886319850 | 32000 | 32000 | 32050 | 32000 | 270 |
| 434 | 20231109 | 120700 | 23877672750 | 32000 | 32100 | 32100 | 32000 | 793 |
| 435 | 20231109 | 120600 | 23852251050 | 32100 | 32050 | 32100 | 32000 | 1605 |
| 436 | 20231109 | 120500 | 23800806750 | 32100 | 32050 | 32200 | 32050 | 1731 |
| 437 | 20231109 | 120400 | 23745276400 | 32050 | 32100 | 32150 | 32050 | 405 |
| 438 | 20231109 | 120300 | 23732286850 | 32100 | 32200 | 32200 | 32100 | 2922 |
| 439 | 20231109 | 120200 | 23638431000 | 32200 | 32150 | 32200 | 32150 | 1158 |
| 440 | 20231109 | 120100 | 23601160150 | 32200 | 32200 | 32250 | 32200 | 1663 |
| 441 | 20231109 | 120000 | 23547610850 | 32250 | 32150 | 32250 | 32150 | 3377 |
| 442 | 20231109 | 115900 | 23438851250 | 32150 | 32100 | 32200 | 32100 | 238 |
| 443 | 20231109 | 115800 | 23431200250 | 32150 | 32150 | 32200 | 32100 | 558 |
| 444 | 20231109 | 115700 | 23413249950 | 32150 | 32150 | 32200 | 32150 | 963 |
| 445 | 20231109 | 115600 | 23382273150 | 32150 | 32200 | 32200 | 32100 | 3848 |
| 446 | 20231109 | 115500 | 23258565600 | 32200 | 32200 | 32200 | 32150 | 430 |
| 447 | 20231109 | 115400 | 23244729500 | 32200 | 32200 | 32200 | 32150 | 928 |
| 448 | 20231109 | 115300 | 23214859400 | 32150 | 32150 | 32200 | 32150 | 220 |
| 449 | 20231109 | 115200 | 23207781250 | 32150 | 32200 | 32200 | 32150 | 339 |
| 450 | 20231109 | 115100 | 23196870450 | 32200 | 32200 | 32250 | 32200 | 1386 |
| 451 | 20231109 | 115000 | 23152210250 | 32200 | 32250 | 32250 | 32150 | 117 |
| 452 | 20231109 | 114900 | 23148442650 | 32200 | 32150 | 32200 | 32150 | 299 |
| 453 | 20231109 | 114800 | 23138816050 | 32200 | 32200 | 32250 | 32200 | 2344 |
| 454 | 20231109 | 114700 | 23063292850 | 32250 | 32200 | 32250 | 32200 | 999 |
| 455 | 20231109 | 114600 | 23031112300 | 32200 | 32250 | 32300 | 32200 | 1149 |
| 456 | 20231109 | 114500 | 22994063450 | 32300 | 32250 | 32300 | 32250 | 1553 |
| 457 | 20231109 | 114400 | 22943951950 | 32250 | 32300 | 32300 | 32200 | 1785 |
| 458 | 20231109 | 114300 | 22886364750 | 32250 | 32250 | 32300 | 32250 | 1055 |
| 459 | 20231109 | 114200 | 22852318450 | 32300 | 32250 | 32300 | 32200 | 3040 |
| 460 | 20231109 | 114100 | 22754312750 | 32250 | 32200 | 32250 | 32200 | 544 |
| 461 | 20231109 | 114000 | 22736776200 | 32250 | 32200 | 32250 | 32200 | 1647 |
| 462 | 20231109 | 113900 | 22683680350 | 32250 | 32300 | 32300 | 32200 | 12381 |
| 463 | 20231109 | 113800 | 22284539600 | 32300 | 32250 | 32300 | 32250 | 449 |
| 464 | 20231109 | 113700 | 22270052000 | 32250 | 32250 | 32350 | 32250 | 4368 |
| 465 | 20231109 | 113600 | 22128997000 | 32300 | 32250 | 32300 | 32200 | 3521 |
| 466 | 20231109 | 113500 | 22015409250 | 32200 | 32200 | 32250 | 32150 | 1802 |
| 467 | 20231109 | 113400 | 21957368050 | 32200 | 32100 | 32250 | 32050 | 10651 |
| 468 | 20231109 | 113300 | 21614925750 | 32100 | 32050 | 32100 | 32000 | 1350 |
| 469 | 20231109 | 113200 | 21571624950 | 32100 | 32050 | 32100 | 32050 | 3158 |
| 470 | 20231109 | 113100 | 21470407200 | 32050 | 32000 | 32050 | 32000 | 554 |
| 471 | 20231109 | 113000 | 21452668800 | 32050 | 32000 | 32050 | 32000 | 1185 |
| 472 | 20231109 | 112900 | 21414699300 | 32000 | 32000 | 32050 | 32000 | 148 |
| 473 | 20231109 | 112800 | 21409962750 | 32000 | 32050 | 32050 | 32000 | 439 |
| 474 | 20231109 | 112700 | 21395909550 | 32050 | 32000 | 32050 | 31950 | 1029 |
| 475 | 20231109 | 112600 | 21362972350 | 32000 | 31950 | 32000 | 31950 | 329 |
| 476 | 20231109 | 112500 | 21352445500 | 32000 | 32000 | 32000 | 31950 | 758 |
| 477 | 20231109 | 112400 | 21328203350 | 31950 | 32050 | 32050 | 31950 | 1361 |
| 478 | 20231109 | 112300 | 21284607850 | 32000 | 31950 | 32050 | 31950 | 2488 |
| 479 | 20231109 | 112200 | 21205043300 | 31950 | 31950 | 32000 | 31950 | 232 |
| 480 | 20231109 | 112100 | 21197629250 | 31950 | 31900 | 32000 | 31900 | 942 |
| 481 | 20231109 | 112000 | 21167532900 | 31950 | 31950 | 32000 | 31900 | 1207 |
| 482 | 20231109 | 111900 | 21128967000 | 32000 | 32000 | 32000 | 31950 | 431 |
| 483 | 20231109 | 111800 | 21115189950 | 32000 | 32050 | 32050 | 32000 | 4348 |
| 484 | 20231109 | 111700 | 20976016250 | 32000 | 32000 | 32050 | 32000 | 865 |
| 485 | 20231109 | 111600 | 20948327900 | 32050 | 32000 | 32050 | 32000 | 3198 |
| 486 | 20231109 | 111500 | 20845985850 | 32000 | 31950 | 32000 | 31900 | 3623 |
| 487 | 20231109 | 111400 | 20730215400 | 31950 | 31950 | 31950 | 31900 | 795 |
| 488 | 20231109 | 111300 | 20704848650 | 31950 | 31950 | 31950 | 31900 | 431 |
| 489 | 20231109 | 111200 | 20691098900 | 31950 | 31900 | 31950 | 31900 | 886 |
| 490 | 20231109 | 111100 | 20662800050 | 31900 | 31900 | 31900 | 31850 | 577 |
| 491 | 20231109 | 111000 | 20644417500 | 31900 | 32000 | 32000 | 31900 | 1701 |
| 492 | 20231109 | 110900 | 20590080650 | 32000 | 31900 | 32000 | 31850 | 2590 |
| 493 | 20231109 | 110800 | 20507386950 | 31900 | 31850 | 31900 | 31850 | 368 |
| 494 | 20231109 | 110700 | 20495662600 | 31850 | 31800 | 31900 | 31800 | 1339 |
| 495 | 20231109 | 110600 | 20453039600 | 31800 | 31650 | 31800 | 31650 | 1279 |
| 496 | 20231109 | 110500 | 20412404800 | 31700 | 31700 | 31750 | 31650 | 1517 |
| 497 | 20231109 | 110400 | 20364319900 | 31700 | 31800 | 31800 | 31700 | 757 |
| 498 | 20231109 | 110300 | 20340298950 | 31800 | 31750 | 31850 | 31700 | 1449 |
| 499 | 20231109 | 110200 | 20294243200 | 31750 | 31700 | 31800 | 31700 | 1354 |
| 500 | 20231109 | 110100 | 20251271450 | 31700 | 31650 | 31800 | 31600 | 20332 |
| 501 | 20231109 | 110000 | 19607586200 | 31700 | 31600 | 31700 | 31600 | 2827 |
| 502 | 20231109 | 105900 | 19518057600 | 31600 | 31800 | 31850 | 31600 | 12048 |
| 503 | 20231109 | 105800 | 19136274700 | 31800 | 31750 | 31850 | 31750 | 10236 |
| 504 | 20231109 | 105700 | 18810796350 | 31750 | 31800 | 31800 | 31750 | 8761 |
| 505 | 20231109 | 105600 | 18532413200 | 31800 | 31850 | 31900 | 31800 | 1359 |
| 506 | 20231109 | 105500 | 18489148150 | 31900 | 31850 | 31900 | 31800 | 2363 |
| 507 | 20231109 | 105400 | 18413855850 | 31850 | 32000 | 32000 | 31850 | 12199 |
| 508 | 20231109 | 105300 | 18024728750 | 32000 | 32050 | 32100 | 31950 | 6179 |
| 509 | 20231109 | 105200 | 17826889900 | 32050 | 31950 | 32050 | 31950 | 583 |
| 510 | 20231109 | 105100 | 17808221400 | 32000 | 32000 | 32050 | 31950 | 4058 |
| 511 | 20231109 | 105000 | 17678390500 | 32050 | 32050 | 32050 | 32000 | 499 |
| 512 | 20231109 | 104900 | 17662403550 | 32050 | 32000 | 32050 | 31950 | 3767 |
| 513 | 20231109 | 104800 | 17541839550 | 31950 | 32000 | 32000 | 31950 | 1002 |
| 514 | 20231109 | 104700 | 17509784600 | 32000 | 31950 | 32000 | 31900 | 2672 |
| 515 | 20231109 | 104600 | 17424413850 | 31950 | 31900 | 31950 | 31900 | 1438 |
| 516 | 20231109 | 104500 | 17378479300 | 31900 | 31950 | 31950 | 31900 | 354 |
| 517 | 20231109 | 104400 | 17367174700 | 31950 | 31900 | 31950 | 31900 | 311 |
| 518 | 20231109 | 104300 | 17357242550 | 31900 | 31950 | 31950 | 31900 | 384 |
| 519 | 20231109 | 104200 | 17344983650 | 31950 | 31950 | 31950 | 31900 | 680 |
| 520 | 20231109 | 104100 | 17323283300 | 31950 | 31900 | 32000 | 31900 | 1617 |
| 521 | 20231109 | 104000 | 17271606150 | 31950 | 31900 | 32000 | 31900 | 3345 |
| 522 | 20231109 | 103900 | 17164718200 | 31900 | 31900 | 31950 | 31850 | 4482 |
| 523 | 20231109 | 103800 | 17021738650 | 31900 | 31900 | 31950 | 31850 | 2699 |
| 524 | 20231109 | 103700 | 16935671650 | 31850 | 31850 | 31950 | 31850 | 6787 |
| 525 | 20231109 | 103600 | 16719428900 | 31850 | 32000 | 32000 | 31800 | 11506 |
| 526 | 20231109 | 103500 | 16352668100 | 32050 | 32000 | 32050 | 31950 | 4081 |
| 527 | 20231109 | 103400 | 16222111150 | 32000 | 31900 | 32100 | 31900 | 5411 |
| 528 | 20231109 | 103300 | 16048684450 | 31950 | 31900 | 31950 | 31850 | 2830 |
| 529 | 20231109 | 103200 | 15958399600 | 31900 | 31850 | 31900 | 31850 | 2286 |
| 530 | 20231109 | 103100 | 15885487700 | 31900 | 31900 | 31900 | 31850 | 1292 |
| 531 | 20231109 | 103000 | 15844283100 | 31900 | 31850 | 31950 | 31850 | 2211 |
| 532 | 20231109 | 102900 | 15773763950 | 31900 | 31900 | 31900 | 31850 | 1787 |
| 533 | 20231109 | 102800 | 15716790550 | 31900 | 31850 | 31900 | 31850 | 576 |
| 534 | 20231109 | 102700 | 15698436350 | 31900 | 31800 | 31900 | 31800 | 1691 |
| 535 | 20231109 | 102600 | 15644589500 | 31800 | 31800 | 31850 | 31800 | 1951 |
| 536 | 20231109 | 102500 | 15582546350 | 31800 | 31900 | 31900 | 31800 | 3158 |
| 537 | 20231109 | 102400 | 15481994350 | 31850 | 31900 | 31900 | 31850 | 796 |
| 538 | 20231109 | 102300 | 15456627500 | 31900 | 31900 | 31950 | 31850 | 2168 |
| 539 | 20231109 | 102200 | 15387468250 | 31950 | 31800 | 31950 | 31800 | 2537 |
| 540 | 20231109 | 102100 | 15306633750 | 31800 | 31750 | 31800 | 31700 | 2400 |
| 541 | 20231109 | 102000 | 15230362100 | 31750 | 31750 | 31800 | 31750 | 2180 |
| 542 | 20231109 | 101900 | 15161130400 | 31750 | 31950 | 31950 | 31750 | 5272 |
| 543 | 20231109 | 101800 | 14993248150 | 31950 | 31900 | 32000 | 31850 | 2694 |
| 544 | 20231109 | 101700 | 14907276550 | 31900 | 31850 | 31900 | 31850 | 1588 |
| 545 | 20231109 | 101600 | 14856659600 | 31850 | 31850 | 31900 | 31800 | 2689 |
| 546 | 20231109 | 101500 | 14771022300 | 31800 | 31900 | 31950 | 31800 | 2252 |
| 547 | 20231109 | 101400 | 14699266500 | 31900 | 31900 | 31950 | 31850 | 1438 |
| 548 | 20231109 | 101300 | 14653405450 | 31950 | 31950 | 32000 | 31900 | 1553 |
| 549 | 20231109 | 101200 | 14603810850 | 31950 | 31950 | 32000 | 31900 | 1066 |
| 550 | 20231109 | 101100 | 14569768000 | 31950 | 32050 | 32050 | 31900 | 4083 |
| 551 | 20231109 | 101000 | 14439488200 | 32000 | 31800 | 32000 | 31750 | 5229 |
| 552 | 20231109 | 100900 | 14272924350 | 31800 | 31800 | 31900 | 31800 | 1241 |
| 553 | 20231109 | 100800 | 14233436900 | 31800 | 31850 | 31900 | 31800 | 2304 |
| 554 | 20231109 | 100700 | 14160043850 | 31850 | 31900 | 31900 | 31800 | 3390 |
| 555 | 20231109 | 100600 | 14052118400 | 31900 | 31950 | 32000 | 31900 | 2003 |
| 556 | 20231109 | 100500 | 13988151150 | 31950 | 31950 | 32000 | 31900 | 1261 |
| 557 | 20231109 | 100400 | 13947870350 | 31950 | 31950 | 32000 | 31900 | 1910 |
| 558 | 20231109 | 100300 | 13886917750 | 31950 | 32100 | 32150 | 31950 | 7175 |
| 559 | 20231109 | 100200 | 13657204050 | 32050 | 31900 | 32150 | 31850 | 7215 |
| 560 | 20231109 | 100100 | 13426564650 | 31800 | 31750 | 31900 | 31750 | 3259 |
| 561 | 20231109 | 100000 | 13322895700 | 31700 | 31700 | 31750 | 31650 | 2620 |
| 562 | 20231109 | 095900 | 13239895650 | 31700 | 31700 | 31800 | 31650 | 5106 |
| 563 | 20231109 | 095800 | 13078151700 | 31700 | 31800 | 31800 | 31700 | 5573 |
| 564 | 20231109 | 095700 | 12901218250 | 31800 | 31750 | 31800 | 31700 | 3199 |
| 565 | 20231109 | 095600 | 12799624200 | 31750 | 31750 | 31850 | 31650 | 2527 |
| 566 | 20231109 | 095500 | 12719396550 | 31650 | 31650 | 31800 | 31650 | 3825 |
| 567 | 20231109 | 095400 | 12598153700 | 31650 | 31700 | 31750 | 31650 | 5520 |
| 568 | 20231109 | 095300 | 12423330950 | 31700 | 31750 | 31800 | 31600 | 16285 |
| 569 | 20231109 | 095200 | 11907215000 | 31750 | 31850 | 31850 | 31750 | 11794 |
| 570 | 20231109 | 095100 | 11532134000 | 31850 | 31850 | 31900 | 31800 | 8389 |
| 571 | 20231109 | 095000 | 11265003550 | 31850 | 32000 | 32000 | 31850 | 5649 |
| 572 | 20231109 | 094900 | 11084788850 | 32000 | 32050 | 32100 | 31950 | 4586 |
| 573 | 20231109 | 094800 | 10937934500 | 32050 | 31950 | 32200 | 31950 | 4194 |
| 574 | 20231109 | 094700 | 10803577750 | 31950 | 32050 | 32100 | 31850 | 23521 |
| 575 | 20231109 | 094600 | 10051846750 | 32050 | 32100 | 32100 | 32050 | 7046 |
| 576 | 20231109 | 094500 | 9825803850 | 32100 | 32150 | 32150 | 32100 | 6195 |
| 577 | 20231109 | 094400 | 9626857250 | 32150 | 32200 | 32300 | 32150 | 3158 |
| 578 | 20231109 | 094300 | 9525092600 | 32200 | 32200 | 32250 | 32150 | 3235 |
| 579 | 20231109 | 094200 | 9420932450 | 32250 | 32250 | 32300 | 32200 | 2156 |
| 580 | 20231109 | 094100 | 9351443800 | 32200 | 32200 | 32300 | 32100 | 2793 |
| 581 | 20231109 | 094000 | 9261512100 | 32200 | 32200 | 32250 | 32050 | 7774 |
| 582 | 20231109 | 093900 | 9011455900 | 32150 | 32250 | 32250 | 32150 | 1999 |
| 583 | 20231109 | 093800 | 8947090700 | 32250 | 32250 | 32300 | 32200 | 914 |
| 584 | 20231109 | 093700 | 8917618600 | 32250 | 32150 | 32300 | 32100 | 2508 |
| 585 | 20231109 | 093600 | 8836854650 | 32150 | 32150 | 32200 | 32050 | 2895 |
| 586 | 20231109 | 093500 | 8743893850 | 32050 | 32050 | 32150 | 32000 | 8268 |
| 587 | 20231109 | 093400 | 8478839250 | 32050 | 32050 | 32100 | 32000 | 7313 |
| 588 | 20231109 | 093300 | 8244313950 | 32100 | 32200 | 32200 | 32050 | 9529 |
| 589 | 20231109 | 093200 | 7938241900 | 32200 | 32150 | 32250 | 32150 | 5313 |
| 590 | 20231109 | 093100 | 7767286300 | 32150 | 32150 | 32250 | 32150 | 4321 |
| 591 | 20231109 | 093000 | 7628192100 | 32150 | 32200 | 32250 | 32150 | 4850 |
| 592 | 20231109 | 092900 | 7472010550 | 32200 | 32300 | 32300 | 32200 | 10709 |
| 593 | 20231109 | 092800 | 7126611400 | 32300 | 32450 | 32450 | 32250 | 12951 |
| 594 | 20231109 | 092700 | 6707829550 | 32450 | 32450 | 32500 | 32400 | 887 |
| 595 | 20231109 | 092600 | 6679058050 | 32450 | 32450 | 32450 | 32400 | 1660 |
| 596 | 20231109 | 092500 | 6625197900 | 32450 | 32450 | 32500 | 32450 | 4028 |
| 597 | 20231109 | 092400 | 6494478500 | 32450 | 32400 | 32450 | 32400 | 3236 |
| 598 | 20231109 | 092300 | 6389568150 | 32400 | 32400 | 32450 | 32400 | 1891 |
| 599 | 20231109 | 092200 | 6328296600 | 32400 | 32400 | 32500 | 32400 | 3111 |
| 600 | 20231109 | 092100 | 6227358300 | 32450 | 32500 | 32500 | 32350 | 5763 |
| 601 | 20231109 | 092000 | 6040555200 | 32500 | 32450 | 32500 | 32450 | 3060 |
| 602 | 20231109 | 091900 | 5941183300 | 32450 | 32550 | 32550 | 32400 | 7505 |
| 603 | 20231109 | 091800 | 5697411000 | 32500 | 32550 | 32550 | 32450 | 3460 |
| 604 | 20231109 | 091700 | 5584904400 | 32600 | 32600 | 32650 | 32450 | 5827 |
| 605 | 20231109 | 091600 | 5395144550 | 32550 | 32550 | 32600 | 32550 | 4405 |
| 606 | 20231109 | 091500 | 5251640450 | 32550 | 32450 | 32550 | 32400 | 4519 |
| 607 | 20231109 | 091400 | 5104747150 | 32500 | 32300 | 32550 | 32300 | 6266 |
| 608 | 20231109 | 091300 | 4901695800 | 32350 | 32300 | 32450 | 32300 | 5779 |
| 609 | 20231109 | 091200 | 4714763750 | 32300 | 32450 | 32550 | 32300 | 13042 |
| 610 | 20231109 | 091100 | 4292078150 | 32450 | 32350 | 32500 | 32350 | 5466 |
| 611 | 20231109 | 091000 | 4115039900 | 32350 | 32450 | 32500 | 32350 | 6891 |
| 612 | 20231109 | 090900 | 3891780800 | 32500 | 32600 | 32600 | 32450 | 9044 |
| 613 | 20231109 | 090800 | 3597685100 | 32600 | 32850 | 32850 | 32600 | 13251 |
| 614 | 20231109 | 090700 | 3163945200 | 32850 | 32650 | 32900 | 32650 | 21202 |
| 615 | 20231109 | 090600 | 2467968700 | 32650 | 32500 | 32700 | 32450 | 16775 |
| 616 | 20231109 | 090500 | 1921104750 | 32450 | 32500 | 32600 | 32450 | 2585 |
| 617 | 20231109 | 090400 | 1837030100 | 32450 | 32500 | 32650 | 32350 | 8401 |
| 618 | 20231109 | 090300 | 1564056950 | 32500 | 32550 | 32650 | 32450 | 10862 |
| 619 | 20231109 | 090200 | 1210577650 | 32700 | 32550 | 32750 | 32500 | 11634 |
| 620 | 20231109 | 090100 | 831165750 | 32550 | 32250 | 32700 | 32250 | 10757 |
| 621 | 20231109 | 090000 | 480927200 | 32400 | 32250 | 32500 | 32100 | 14465 |