34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 37752 |
| 3 | 20231108 | 191600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20231108 | 191500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20231108 | 191400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20231108 | 191300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20231108 | 191200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20231108 | 191100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20231108 | 191000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20231108 | 190900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20231108 | 190800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20231108 | 190700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20231108 | 190600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20231108 | 190500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20231108 | 190400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20231108 | 190300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20231108 | 190200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20231108 | 190100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20231108 | 190000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20231108 | 185900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20231108 | 185800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20231108 | 185700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20231108 | 185600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20231108 | 185500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20231108 | 185400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20231108 | 185300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20231108 | 185200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20231108 | 185100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20231108 | 185000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20231108 | 184900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20231108 | 184800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20231108 | 184700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 37752 |
| 33 | 20231108 | 184600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20231108 | 184500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20231108 | 184400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20231108 | 184300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20231108 | 184200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20231108 | 184100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20231108 | 184000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20231108 | 183900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20231108 | 183800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20231108 | 183700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20231108 | 183600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20231108 | 183500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20231108 | 183400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20231108 | 183300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20231108 | 183200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20231108 | 183100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20231108 | 183000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20231108 | 182900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20231108 | 182800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20231108 | 182700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20231108 | 182600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20231108 | 182500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20231108 | 182400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20231108 | 182300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20231108 | 182200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20231108 | 182100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20231108 | 182000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20231108 | 181900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20231108 | 181800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20231108 | 181700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 37752 |
| 63 | 20231108 | 181600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20231108 | 181500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20231108 | 181400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20231108 | 181300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20231108 | 181200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20231108 | 181100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20231108 | 181000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20231108 | 180900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20231108 | 180800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20231108 | 180700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20231108 | 180600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20231108 | 180500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20231108 | 180400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20231108 | 180300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20231108 | 180200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20231108 | 180100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20231108 | 180000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20231108 | 175900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20231108 | 175800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20231108 | 175700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20231108 | 175600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20231108 | 175500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20231108 | 175400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20231108 | 175300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20231108 | 175200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20231108 | 175100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20231108 | 175000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20231108 | 174900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20231108 | 174800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20231108 | 174700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 37752 |
| 93 | 20231108 | 174600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20231108 | 174500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20231108 | 174400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20231108 | 174300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20231108 | 174200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20231108 | 174100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20231108 | 174000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20231108 | 173900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20231108 | 173800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20231108 | 173700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20231108 | 173600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20231108 | 173500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20231108 | 173400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20231108 | 173300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20231108 | 173200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20231108 | 173100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20231108 | 173000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20231108 | 172900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20231108 | 172800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20231108 | 172700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20231108 | 172600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20231108 | 172500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20231108 | 172400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20231108 | 172300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20231108 | 172200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20231108 | 172100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20231108 | 172000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20231108 | 171900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20231108 | 171800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20231108 | 171700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 37752 |
| 123 | 20231108 | 171600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20231108 | 171500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20231108 | 171400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20231108 | 171300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20231108 | 171200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20231108 | 171100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20231108 | 171000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20231108 | 170900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20231108 | 170800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20231108 | 170700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20231108 | 170600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20231108 | 170500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20231108 | 170400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20231108 | 170300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20231108 | 170200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20231108 | 170100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20231108 | 170000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20231108 | 165900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20231108 | 165800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20231108 | 165700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20231108 | 165600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20231108 | 165500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20231108 | 165400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20231108 | 165300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20231108 | 165200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20231108 | 165100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20231108 | 165000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20231108 | 164900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20231108 | 164800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20231108 | 164700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 37752 |
| 153 | 20231108 | 164600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20231108 | 164500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20231108 | 164400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20231108 | 164300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20231108 | 164200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20231108 | 164100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20231108 | 164000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20231108 | 163900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20231108 | 163800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20231108 | 163700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20231108 | 163600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20231108 | 163500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20231108 | 163400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20231108 | 163300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20231108 | 163200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20231108 | 163100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20231108 | 163000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20231108 | 162900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20231108 | 162800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20231108 | 162700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20231108 | 162600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20231108 | 162500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20231108 | 162400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20231108 | 162300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20231108 | 162200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20231108 | 162100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20231108 | 162000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20231108 | 161900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20231108 | 161800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20231108 | 161700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 37752 |
| 183 | 20231108 | 161600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20231108 | 161500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20231108 | 161400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20231108 | 161300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20231108 | 161200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20231108 | 161100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20231108 | 161000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20231108 | 160900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20231108 | 160800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20231108 | 160700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20231108 | 160600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20231108 | 160500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20231108 | 160400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20231108 | 160300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20231108 | 160200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20231108 | 160100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20231108 | 160000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20231108 | 155900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20231108 | 155800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20231108 | 155700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20231108 | 155600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20231108 | 155500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20231108 | 155400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20231108 | 155300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20231108 | 155200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20231108 | 155100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20231108 | 155000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20231108 | 154900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20231108 | 154800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20231108 | 154700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 37752 |
| 213 | 20231108 | 154600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20231108 | 154500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20231108 | 154400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20231108 | 154300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20231108 | 154200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20231108 | 154100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20231108 | 154000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20231108 | 153900 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20231108 | 153800 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20231108 | 153700 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20231108 | 153600 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20231108 | 153500 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20231108 | 153400 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20231108 | 153300 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20231108 | 153200 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20231108 | 153100 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20231108 | 153000 | 66621097550 | 43950 | 43950 | 43950 | 43950 | 37752 |
| 230 | 20231108 | 152900 | 64961897150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20231108 | 152800 | 64961897150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20231108 | 152700 | 64961897150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20231108 | 152600 | 64961897150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20231108 | 152500 | 64961897150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20231108 | 152400 | 64961897150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20231108 | 152300 | 64961897150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20231108 | 152200 | 64961897150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20231108 | 152100 | 64961897150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20231108 | 152000 | 64961897150 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20231108 | 151900 | 64961897150 | 44000 | 44050 | 44050 | 43950 | 4619 |
| 241 | 20231108 | 151800 | 64758699700 | 44050 | 44000 | 44050 | 43950 | 3766 |
| 242 | 20231108 | 151700 | 64593004500 | 44000 | 44000 | 44000 | 43950 | 1314 |
| 243 | 20231108 | 151600 | 64535194800 | 43950 | 44050 | 44050 | 43950 | 3701 |
| 244 | 20231108 | 151500 | 64372334700 | 44050 | 43950 | 44100 | 43950 | 7953 |
| 245 | 20231108 | 151400 | 64022216800 | 43950 | 44000 | 44000 | 43950 | 3817 |
| 246 | 20231108 | 151300 | 63854291500 | 43950 | 43950 | 44000 | 43950 | 720 |
| 247 | 20231108 | 151200 | 63822617050 | 43950 | 43950 | 44000 | 43950 | 1701 |
| 248 | 20231108 | 151100 | 63747797900 | 43950 | 43850 | 44000 | 43850 | 2901 |
| 249 | 20231108 | 151000 | 63620406200 | 43850 | 43900 | 43900 | 43850 | 2531 |
| 250 | 20231108 | 150900 | 63509399150 | 43900 | 43850 | 43900 | 43850 | 860 |
| 251 | 20231108 | 150800 | 63471655850 | 43850 | 43850 | 43900 | 43850 | 639 |
| 252 | 20231108 | 150700 | 63443630000 | 43850 | 43850 | 43900 | 43850 | 2765 |
| 253 | 20231108 | 150600 | 63322321200 | 43900 | 43850 | 43900 | 43850 | 3801 |
| 254 | 20231108 | 150500 | 63155616850 | 43850 | 43900 | 43900 | 43850 | 4753 |
| 255 | 20231108 | 150400 | 62947166700 | 43900 | 43900 | 43900 | 43850 | 2369 |
| 256 | 20231108 | 150300 | 62843264850 | 43900 | 43850 | 43900 | 43850 | 2324 |
| 257 | 20231108 | 150200 | 62741277650 | 43900 | 43900 | 43900 | 43850 | 2086 |
| 258 | 20231108 | 150100 | 62649742600 | 43850 | 43850 | 43950 | 43850 | 4066 |
| 259 | 20231108 | 150000 | 62471294100 | 43900 | 43900 | 43950 | 43850 | 5321 |
| 260 | 20231108 | 145900 | 62237786400 | 43900 | 43950 | 43950 | 43900 | 1320 |
| 261 | 20231108 | 145800 | 62179814000 | 43900 | 43900 | 43950 | 43900 | 1748 |
| 262 | 20231108 | 145700 | 62103065500 | 43900 | 43900 | 43950 | 43900 | 3400 |
| 263 | 20231108 | 145600 | 61953794700 | 43950 | 43950 | 43950 | 43900 | 744 |
| 264 | 20231108 | 145500 | 61921117350 | 43900 | 43950 | 43950 | 43900 | 1091 |
| 265 | 20231108 | 145400 | 61873185600 | 43950 | 43950 | 43950 | 43900 | 2864 |
| 266 | 20231108 | 145300 | 61747383900 | 43950 | 43950 | 43950 | 43900 | 2395 |
| 267 | 20231108 | 145200 | 61642177850 | 43900 | 44000 | 44000 | 43900 | 5611 |
| 268 | 20231108 | 145100 | 61395652200 | 44000 | 44000 | 44000 | 43950 | 747 |
| 269 | 20231108 | 145000 | 61362797850 | 43950 | 43950 | 44000 | 43900 | 2609 |
| 270 | 20231108 | 144900 | 61248115550 | 43950 | 43950 | 43950 | 43900 | 1617 |
| 271 | 20231108 | 144800 | 61177102800 | 43900 | 44000 | 44000 | 43900 | 9040 |
| 272 | 20231108 | 144700 | 60779922800 | 43950 | 43900 | 44000 | 43900 | 2996 |
| 273 | 20231108 | 144600 | 60648249450 | 43950 | 43950 | 44000 | 43950 | 3908 |
| 274 | 20231108 | 144500 | 60476486950 | 43950 | 44050 | 44050 | 43950 | 3535 |
| 275 | 20231108 | 144400 | 60320982750 | 44000 | 44000 | 44050 | 44000 | 1163 |
| 276 | 20231108 | 144300 | 60269798900 | 44000 | 44000 | 44050 | 44000 | 5869 |
| 277 | 20231108 | 144200 | 60011299950 | 44000 | 44000 | 44050 | 44000 | 659 |
| 278 | 20231108 | 144100 | 59982294800 | 44000 | 44050 | 44050 | 44000 | 6120 |
| 279 | 20231108 | 144000 | 59712738300 | 44000 | 44000 | 44050 | 43950 | 3094 |
| 280 | 20231108 | 143900 | 59576613100 | 44000 | 44050 | 44050 | 43950 | 5460 |
| 281 | 20231108 | 143800 | 59336256550 | 44000 | 44000 | 44050 | 43950 | 4925 |
| 282 | 20231108 | 143700 | 59119566500 | 43950 | 43950 | 44000 | 43950 | 1271 |
| 283 | 20231108 | 143600 | 59063704200 | 43950 | 43900 | 44000 | 43900 | 10005 |
| 284 | 20231108 | 143500 | 58624321300 | 43950 | 43900 | 43950 | 43900 | 1158 |
| 285 | 20231108 | 143400 | 58573452300 | 43950 | 43950 | 43950 | 43900 | 1100 |
| 286 | 20231108 | 143300 | 58525114550 | 43950 | 43950 | 44000 | 43900 | 6689 |
| 287 | 20231108 | 143200 | 58231157000 | 44000 | 44000 | 44000 | 43950 | 1136 |
| 288 | 20231108 | 143100 | 58181210300 | 43950 | 43950 | 44000 | 43950 | 348 |
| 289 | 20231108 | 143000 | 58165909450 | 43950 | 43950 | 44000 | 43900 | 4934 |
| 290 | 20231108 | 142900 | 57949073750 | 44000 | 44000 | 44000 | 43950 | 2142 |
| 291 | 20231108 | 142800 | 57854929750 | 43950 | 44000 | 44050 | 43900 | 18612 |
| 292 | 20231108 | 142700 | 57036518350 | 44050 | 44050 | 44100 | 44000 | 4434 |
| 293 | 20231108 | 142600 | 56841185350 | 44050 | 44050 | 44100 | 44050 | 650 |
| 294 | 20231108 | 142500 | 56812538200 | 44050 | 44050 | 44100 | 44050 | 1088 |
| 295 | 20231108 | 142400 | 56764605100 | 44100 | 44050 | 44100 | 44000 | 5389 |
| 296 | 20231108 | 142300 | 56527401500 | 44050 | 44000 | 44050 | 44000 | 2135 |
| 297 | 20231108 | 142200 | 56433374150 | 44000 | 44050 | 44050 | 44000 | 2712 |
| 298 | 20231108 | 142100 | 56313931200 | 44050 | 44050 | 44050 | 44000 | 916 |
| 299 | 20231108 | 142000 | 56273614300 | 44000 | 44050 | 44050 | 44000 | 804 |
| 300 | 20231108 | 141900 | 56238219650 | 44000 | 44050 | 44100 | 44000 | 6963 |
| 301 | 20231108 | 141800 | 55931542800 | 44050 | 44050 | 44100 | 44050 | 1421 |
| 302 | 20231108 | 141700 | 55868895000 | 44100 | 44150 | 44150 | 44050 | 4521 |
| 303 | 20231108 | 141600 | 55669542500 | 44100 | 44150 | 44150 | 44100 | 2984 |
| 304 | 20231108 | 141500 | 55537933100 | 44100 | 44150 | 44150 | 44100 | 928 |
| 305 | 20231108 | 141400 | 55496985800 | 44100 | 44100 | 44150 | 44100 | 621 |
| 306 | 20231108 | 141300 | 55469578650 | 44100 | 44150 | 44150 | 44100 | 883 |
| 307 | 20231108 | 141200 | 55430617100 | 44150 | 44150 | 44150 | 44100 | 414 |
| 308 | 20231108 | 141100 | 55412348500 | 44100 | 44100 | 44150 | 44100 | 3171 |
| 309 | 20231108 | 141000 | 55272501100 | 44100 | 44150 | 44150 | 44100 | 1266 |
| 310 | 20231108 | 140900 | 55216650050 | 44100 | 44050 | 44150 | 44050 | 4665 |
| 311 | 20231108 | 140800 | 55010904950 | 44050 | 44100 | 44100 | 44050 | 1609 |
| 312 | 20231108 | 140700 | 54940019100 | 44050 | 44050 | 44100 | 44000 | 1864 |
| 313 | 20231108 | 140600 | 54857907150 | 44050 | 44000 | 44100 | 44000 | 1946 |
| 314 | 20231108 | 140500 | 54772207450 | 44050 | 44000 | 44050 | 44000 | 1786 |
| 315 | 20231108 | 140400 | 54693554150 | 44050 | 44050 | 44100 | 44000 | 13588 |
| 316 | 20231108 | 140300 | 54095006700 | 44100 | 44050 | 44100 | 44050 | 1870 |
| 317 | 20231108 | 140200 | 54012624650 | 44100 | 44050 | 44100 | 44050 | 440 |
| 318 | 20231108 | 140100 | 53993229850 | 44050 | 44050 | 44100 | 44050 | 385 |
| 319 | 20231108 | 140000 | 53976263350 | 44050 | 44050 | 44100 | 44050 | 441 |
| 320 | 20231108 | 135900 | 53956832750 | 44100 | 44050 | 44100 | 44050 | 1144 |
| 321 | 20231108 | 135800 | 53906438200 | 44100 | 44050 | 44100 | 44050 | 500 |
| 322 | 20231108 | 135700 | 53884410250 | 44050 | 44050 | 44100 | 44050 | 617 |
| 323 | 20231108 | 135600 | 53857223900 | 44050 | 44150 | 44150 | 44050 | 5999 |
| 324 | 20231108 | 135500 | 53592659850 | 44100 | 44100 | 44150 | 44100 | 662 |
| 325 | 20231108 | 135400 | 53563459550 | 44150 | 44100 | 44150 | 44100 | 502 |
| 326 | 20231108 | 135300 | 53541306300 | 44100 | 44100 | 44150 | 44100 | 388 |
| 327 | 20231108 | 135200 | 53524182950 | 44100 | 44050 | 44200 | 44050 | 6405 |
| 328 | 20231108 | 135100 | 53241471600 | 44050 | 44050 | 44100 | 44050 | 1230 |
| 329 | 20231108 | 135000 | 53187241750 | 44100 | 44050 | 44100 | 44050 | 283 |
| 330 | 20231108 | 134900 | 53174769250 | 44050 | 44100 | 44100 | 44050 | 1185 |
| 331 | 20231108 | 134800 | 53122526350 | 44100 | 44100 | 44100 | 44050 | 3468 |
| 332 | 20231108 | 134700 | 52969594900 | 44100 | 44150 | 44150 | 44100 | 462 |
| 333 | 20231108 | 134600 | 52949215250 | 44100 | 44150 | 44150 | 44100 | 1225 |
| 334 | 20231108 | 134500 | 52895185350 | 44150 | 44200 | 44200 | 44100 | 1118 |
| 335 | 20231108 | 134400 | 52845835450 | 44150 | 44200 | 44200 | 44100 | 4240 |
| 336 | 20231108 | 134300 | 52658638800 | 44150 | 44150 | 44200 | 44150 | 415 |
| 337 | 20231108 | 134200 | 52640309550 | 44150 | 44200 | 44200 | 44150 | 641 |
| 338 | 20231108 | 134100 | 52611992550 | 44200 | 44100 | 44200 | 44100 | 1476 |
| 339 | 20231108 | 134000 | 52546828500 | 44100 | 44200 | 44200 | 44100 | 6001 |
| 340 | 20231108 | 133900 | 52281925800 | 44150 | 44050 | 44200 | 44050 | 11278 |
| 341 | 20231108 | 133800 | 51784432900 | 44100 | 44050 | 44100 | 44050 | 614 |
| 342 | 20231108 | 133700 | 51757373550 | 44100 | 44050 | 44100 | 44050 | 528 |
| 343 | 20231108 | 133600 | 51734110150 | 44100 | 44100 | 44100 | 44050 | 872 |
| 344 | 20231108 | 133500 | 51695674250 | 44050 | 44050 | 44100 | 44050 | 980 |
| 345 | 20231108 | 133400 | 51652500700 | 44050 | 44050 | 44100 | 44050 | 522 |
| 346 | 20231108 | 133300 | 51629506050 | 44100 | 44050 | 44100 | 44000 | 5708 |
| 347 | 20231108 | 133200 | 51378068450 | 44100 | 44100 | 44100 | 44050 | 1508 |
| 348 | 20231108 | 133100 | 51311632900 | 44050 | 44050 | 44100 | 44050 | 324 |
| 349 | 20231108 | 133000 | 51297356300 | 44050 | 44050 | 44100 | 44050 | 4262 |
| 350 | 20231108 | 132900 | 51109610800 | 44050 | 44100 | 44100 | 44050 | 371 |
| 351 | 20231108 | 132800 | 51093260800 | 44050 | 44050 | 44100 | 44000 | 2093 |
| 352 | 20231108 | 132700 | 51001057750 | 44000 | 44050 | 44050 | 44000 | 583 |
| 353 | 20231108 | 132600 | 50975400150 | 44050 | 44050 | 44100 | 44000 | 4247 |
| 354 | 20231108 | 132500 | 50788330450 | 44100 | 44100 | 44100 | 44050 | 1074 |
| 355 | 20231108 | 132400 | 50741003000 | 44050 | 44100 | 44100 | 44050 | 687 |
| 356 | 20231108 | 132300 | 50710728900 | 44050 | 44050 | 44100 | 44050 | 423 |
| 357 | 20231108 | 132200 | 50692084750 | 44050 | 44100 | 44100 | 44050 | 346 |
| 358 | 20231108 | 132100 | 50676840200 | 44050 | 44050 | 44100 | 44050 | 595 |
| 359 | 20231108 | 132000 | 50650630000 | 44100 | 44100 | 44100 | 44050 | 294 |
| 360 | 20231108 | 131900 | 50637678500 | 44050 | 44000 | 44100 | 44000 | 809 |
| 361 | 20231108 | 131800 | 50602041700 | 44000 | 43950 | 44050 | 43950 | 4307 |
| 362 | 20231108 | 131700 | 50412554350 | 43950 | 44000 | 44000 | 43950 | 1229 |
| 363 | 20231108 | 131600 | 50358503150 | 43950 | 43950 | 44000 | 43950 | 712 |
| 364 | 20231108 | 131500 | 50327194550 | 44000 | 43950 | 44000 | 43950 | 691 |
| 365 | 20231108 | 131400 | 50296811600 | 43950 | 44000 | 44050 | 43950 | 7065 |
| 366 | 20231108 | 131300 | 49985970200 | 44000 | 44000 | 44050 | 44000 | 876 |
| 367 | 20231108 | 131200 | 49947415550 | 44000 | 44050 | 44050 | 44000 | 1195 |
| 368 | 20231108 | 131100 | 49894820200 | 44000 | 44050 | 44050 | 44000 | 1499 |
| 369 | 20231108 | 131000 | 49828846950 | 44050 | 44050 | 44100 | 44000 | 1547 |
| 370 | 20231108 | 130900 | 49760701000 | 44050 | 44050 | 44100 | 44050 | 1070 |
| 371 | 20231108 | 130800 | 49713564950 | 44050 | 44050 | 44100 | 44050 | 1774 |
| 372 | 20231108 | 130700 | 49635418950 | 44050 | 44050 | 44100 | 44050 | 2027 |
| 373 | 20231108 | 130600 | 49546123900 | 44050 | 44050 | 44100 | 44050 | 4167 |
| 374 | 20231108 | 130500 | 49362566400 | 44050 | 44000 | 44100 | 44000 | 3675 |
| 375 | 20231108 | 130400 | 49200687400 | 44050 | 44100 | 44100 | 44000 | 2210 |
| 376 | 20231108 | 130300 | 49103353150 | 44100 | 44050 | 44100 | 44050 | 3237 |
| 377 | 20231108 | 130200 | 48960758550 | 44050 | 44050 | 44100 | 44050 | 1489 |
| 378 | 20231108 | 130100 | 48895146000 | 44100 | 44050 | 44100 | 44050 | 376 |
| 379 | 20231108 | 130000 | 48878579150 | 44050 | 44100 | 44100 | 44050 | 316 |
| 380 | 20231108 | 125900 | 48864653200 | 44050 | 44050 | 44100 | 44050 | 389 |
| 381 | 20231108 | 125800 | 48847514950 | 44050 | 44100 | 44100 | 44050 | 1762 |
| 382 | 20231108 | 125700 | 48769894900 | 44100 | 44100 | 44100 | 44050 | 1299 |
| 383 | 20231108 | 125600 | 48712663900 | 44100 | 44050 | 44100 | 44050 | 351 |
| 384 | 20231108 | 125500 | 48697200300 | 44100 | 44050 | 44100 | 44050 | 211 |
| 385 | 20231108 | 125400 | 48687904350 | 44050 | 44100 | 44150 | 44050 | 3504 |
| 386 | 20231108 | 125300 | 48533376950 | 44150 | 44150 | 44150 | 44100 | 1475 |
| 387 | 20231108 | 125200 | 48468323100 | 44100 | 44100 | 44150 | 44100 | 419 |
| 388 | 20231108 | 125100 | 48449835500 | 44150 | 44100 | 44150 | 44100 | 463 |
| 389 | 20231108 | 125000 | 48429413400 | 44150 | 44150 | 44150 | 44100 | 333 |
| 390 | 20231108 | 124900 | 48414725200 | 44150 | 44100 | 44150 | 44100 | 318 |
| 391 | 20231108 | 124800 | 48400698150 | 44150 | 44100 | 44150 | 44100 | 413 |
| 392 | 20231108 | 124700 | 48382480300 | 44100 | 44150 | 44150 | 44100 | 445 |
| 393 | 20231108 | 124600 | 48362855750 | 44100 | 44100 | 44150 | 44050 | 760 |
| 394 | 20231108 | 124500 | 48329334900 | 44100 | 44100 | 44150 | 44050 | 1263 |
| 395 | 20231108 | 124400 | 48273636250 | 44150 | 44050 | 44150 | 44050 | 1824 |
| 396 | 20231108 | 124300 | 48193198300 | 44050 | 44050 | 44100 | 44050 | 424 |
| 397 | 20231108 | 124200 | 48174508800 | 44100 | 44050 | 44100 | 44050 | 732 |
| 398 | 20231108 | 124100 | 48142237900 | 44050 | 44000 | 44050 | 44000 | 3301 |
| 399 | 20231108 | 124000 | 47996874450 | 44000 | 44050 | 44050 | 44000 | 1512 |
| 400 | 20231108 | 123900 | 47930340650 | 44050 | 44000 | 44050 | 44000 | 738 |
| 401 | 20231108 | 123800 | 47897860450 | 44000 | 44000 | 44050 | 44000 | 983 |
| 402 | 20231108 | 123700 | 47854581250 | 44050 | 44050 | 44100 | 44000 | 1265 |
| 403 | 20231108 | 123600 | 47798861650 | 44050 | 44000 | 44100 | 44000 | 965 |
| 404 | 20231108 | 123500 | 47756357900 | 44000 | 44000 | 44000 | 43950 | 2216 |
| 405 | 20231108 | 123400 | 47658858550 | 44000 | 44000 | 44050 | 43950 | 2003 |
| 406 | 20231108 | 123300 | 47570725550 | 43950 | 44000 | 44050 | 43950 | 8108 |
| 407 | 20231108 | 123200 | 47213985000 | 44000 | 44000 | 44050 | 44000 | 1089 |
| 408 | 20231108 | 123100 | 47166033000 | 44050 | 44000 | 44050 | 44000 | 1070 |
| 409 | 20231108 | 123000 | 47118907750 | 44000 | 44000 | 44050 | 44000 | 1362 |
| 410 | 20231108 | 122900 | 47058934000 | 44050 | 44050 | 44100 | 44050 | 5396 |
| 411 | 20231108 | 122800 | 46821235450 | 44050 | 44050 | 44100 | 44050 | 420 |
| 412 | 20231108 | 122700 | 46802733150 | 44100 | 44050 | 44100 | 44050 | 265 |
| 413 | 20231108 | 122600 | 46791050750 | 44100 | 44100 | 44150 | 44050 | 3217 |
| 414 | 20231108 | 122500 | 46649182400 | 44100 | 44100 | 44150 | 44100 | 1270 |
| 415 | 20231108 | 122400 | 46593163550 | 44100 | 44100 | 44150 | 44050 | 1565 |
| 416 | 20231108 | 122300 | 46524174400 | 44100 | 44050 | 44100 | 44050 | 1781 |
| 417 | 20231108 | 122200 | 46445648350 | 44050 | 44050 | 44100 | 44050 | 393 |
| 418 | 20231108 | 122100 | 46428331900 | 44050 | 44100 | 44100 | 44050 | 597 |
| 419 | 20231108 | 122000 | 46402032900 | 44050 | 44100 | 44100 | 44000 | 3974 |
| 420 | 20231108 | 121900 | 46226981550 | 44150 | 44150 | 44200 | 44100 | 3772 |
| 421 | 20231108 | 121800 | 46060568700 | 44200 | 44100 | 44200 | 44100 | 1142 |
| 422 | 20231108 | 121700 | 46010141850 | 44150 | 44100 | 44150 | 44100 | 2044 |
| 423 | 20231108 | 121600 | 45919991050 | 44100 | 44100 | 44150 | 44100 | 2032 |
| 424 | 20231108 | 121500 | 45830314000 | 44100 | 44100 | 44150 | 44100 | 480 |
| 425 | 20231108 | 121400 | 45809143000 | 44150 | 44150 | 44200 | 44100 | 2727 |
| 426 | 20231108 | 121300 | 45688739950 | 44150 | 44150 | 44200 | 44150 | 711 |
| 427 | 20231108 | 121200 | 45657344400 | 44150 | 44150 | 44200 | 44150 | 2271 |
| 428 | 20231108 | 121100 | 45557077900 | 44150 | 44200 | 44200 | 44150 | 771 |
| 429 | 20231108 | 121000 | 45523026750 | 44150 | 44200 | 44200 | 44150 | 644 |
| 430 | 20231108 | 120900 | 45494584500 | 44150 | 44150 | 44200 | 44150 | 1211 |
| 431 | 20231108 | 120800 | 45441114800 | 44150 | 44150 | 44200 | 44150 | 300 |
| 432 | 20231108 | 120700 | 45427861500 | 44200 | 44150 | 44200 | 44150 | 778 |
| 433 | 20231108 | 120600 | 45393493450 | 44200 | 44250 | 44250 | 44150 | 2870 |
| 434 | 20231108 | 120500 | 45266665900 | 44250 | 44200 | 44250 | 44200 | 1806 |
| 435 | 20231108 | 120400 | 45186840000 | 44200 | 44200 | 44250 | 44200 | 479 |
| 436 | 20231108 | 120300 | 45165667800 | 44250 | 44200 | 44250 | 44200 | 742 |
| 437 | 20231108 | 120200 | 45132859800 | 44250 | 44350 | 44350 | 44250 | 5210 |
| 438 | 20231108 | 120100 | 44902203550 | 44350 | 44300 | 44350 | 44300 | 3860 |
| 439 | 20231108 | 120000 | 44731190150 | 44350 | 44300 | 44350 | 44300 | 576 |
| 440 | 20231108 | 115900 | 44705659650 | 44350 | 44300 | 44350 | 44300 | 385 |
| 441 | 20231108 | 115800 | 44688597200 | 44300 | 44300 | 44350 | 44300 | 1163 |
| 442 | 20231108 | 115700 | 44637070950 | 44300 | 44300 | 44350 | 44300 | 609 |
| 443 | 20231108 | 115600 | 44610087850 | 44350 | 44300 | 44350 | 44300 | 680 |
| 444 | 20231108 | 115500 | 44579957650 | 44300 | 44350 | 44400 | 44300 | 6014 |
| 445 | 20231108 | 115400 | 44313262800 | 44400 | 44350 | 44400 | 44350 | 2831 |
| 446 | 20231108 | 115300 | 44187591550 | 44350 | 44350 | 44400 | 44350 | 294 |
| 447 | 20231108 | 115200 | 44174549600 | 44350 | 44400 | 44400 | 44350 | 760 |
| 448 | 20231108 | 115100 | 44140840750 | 44400 | 44450 | 44450 | 44350 | 3902 |
| 449 | 20231108 | 115000 | 43967582350 | 44400 | 44400 | 44450 | 44400 | 257 |
| 450 | 20231108 | 114900 | 43956170350 | 44450 | 44350 | 44450 | 44350 | 3016 |
| 451 | 20231108 | 114800 | 43822259200 | 44400 | 44350 | 44400 | 44350 | 484 |
| 452 | 20231108 | 114700 | 43800792250 | 44350 | 44400 | 44400 | 44350 | 9305 |
| 453 | 20231108 | 114600 | 43387681400 | 44400 | 44400 | 44450 | 44400 | 677 |
| 454 | 20231108 | 114500 | 43357605800 | 44400 | 44450 | 44450 | 44400 | 1368 |
| 455 | 20231108 | 114400 | 43296848650 | 44450 | 44450 | 44450 | 44400 | 1232 |
| 456 | 20231108 | 114300 | 43242100400 | 44450 | 44400 | 44450 | 44400 | 896 |
| 457 | 20231108 | 114200 | 43202301850 | 44400 | 44400 | 44450 | 44400 | 1560 |
| 458 | 20231108 | 114100 | 43133023250 | 44400 | 44400 | 44450 | 44400 | 566 |
| 459 | 20231108 | 114000 | 43107881700 | 44450 | 44450 | 44450 | 44400 | 1228 |
| 460 | 20231108 | 113900 | 43053309950 | 44400 | 44400 | 44450 | 44400 | 1794 |
| 461 | 20231108 | 113800 | 42973601200 | 44450 | 44400 | 44450 | 44400 | 399 |
| 462 | 20231108 | 113700 | 42955874350 | 44400 | 44400 | 44450 | 44400 | 2002 |
| 463 | 20231108 | 113600 | 42866890350 | 44400 | 44450 | 44450 | 44400 | 2353 |
| 464 | 20231108 | 113500 | 42762314800 | 44450 | 44450 | 44500 | 44450 | 662 |
| 465 | 20231108 | 113400 | 42732877200 | 44450 | 44450 | 44500 | 44400 | 3370 |
| 466 | 20231108 | 113300 | 42583081950 | 44400 | 44400 | 44450 | 44400 | 363 |
| 467 | 20231108 | 113200 | 42566953800 | 44400 | 44400 | 44450 | 44400 | 4551 |
| 468 | 20231108 | 113100 | 42364848950 | 44400 | 44400 | 44400 | 44350 | 642 |
| 469 | 20231108 | 113000 | 42336349200 | 44400 | 44350 | 44400 | 44350 | 1643 |
| 470 | 20231108 | 112900 | 42263403900 | 44400 | 44400 | 44400 | 44350 | 865 |
| 471 | 20231108 | 112800 | 42225007650 | 44350 | 44350 | 44400 | 44350 | 3377 |
| 472 | 20231108 | 112700 | 42075224300 | 44350 | 44350 | 44350 | 44300 | 977 |
| 473 | 20231108 | 112600 | 42031899850 | 44300 | 44300 | 44350 | 44300 | 428 |
| 474 | 20231108 | 112500 | 42012939000 | 44300 | 44300 | 44350 | 44300 | 811 |
| 475 | 20231108 | 112400 | 41977008150 | 44300 | 44350 | 44350 | 44300 | 834 |
| 476 | 20231108 | 112300 | 41940042950 | 44300 | 44300 | 44350 | 44300 | 1024 |
| 477 | 20231108 | 112200 | 41894656950 | 44300 | 44300 | 44350 | 44300 | 1879 |
| 478 | 20231108 | 112100 | 41811387100 | 44300 | 44300 | 44350 | 44300 | 306 |
| 479 | 20231108 | 112000 | 41797830600 | 44300 | 44350 | 44400 | 44300 | 4848 |
| 480 | 20231108 | 111900 | 41582824800 | 44350 | 44350 | 44400 | 44350 | 3636 |
| 481 | 20231108 | 111800 | 41421529550 | 44350 | 44400 | 44400 | 44350 | 973 |
| 482 | 20231108 | 111700 | 41378338400 | 44400 | 44350 | 44400 | 44300 | 14124 |
| 483 | 20231108 | 111600 | 40751946600 | 44300 | 44300 | 44350 | 44300 | 1875 |
| 484 | 20231108 | 111500 | 40668878650 | 44250 | 44300 | 44350 | 44250 | 830 |
| 485 | 20231108 | 111400 | 40632111700 | 44300 | 44300 | 44350 | 44250 | 2518 |
| 486 | 20231108 | 111300 | 40520562800 | 44300 | 44350 | 44350 | 44300 | 3085 |
| 487 | 20231108 | 111200 | 40383890600 | 44350 | 44250 | 44350 | 44200 | 2605 |
| 488 | 20231108 | 111100 | 40268516700 | 44250 | 44350 | 44350 | 44250 | 4281 |
| 489 | 20231108 | 111000 | 40078939700 | 44350 | 44300 | 44350 | 44250 | 4703 |
| 490 | 20231108 | 110900 | 39870591000 | 44300 | 44250 | 44300 | 44250 | 1906 |
| 491 | 20231108 | 110800 | 39786241800 | 44250 | 44250 | 44300 | 44250 | 721 |
| 492 | 20231108 | 110700 | 39754320800 | 44250 | 44150 | 44250 | 44150 | 2639 |
| 493 | 20231108 | 110600 | 39637594800 | 44150 | 44150 | 44200 | 44150 | 2137 |
| 494 | 20231108 | 110500 | 39543203600 | 44150 | 44150 | 44250 | 44150 | 5995 |
| 495 | 20231108 | 110400 | 39278363950 | 44150 | 44100 | 44150 | 44100 | 5868 |
| 496 | 20231108 | 110300 | 39019296300 | 44100 | 44150 | 44200 | 44100 | 4382 |
| 497 | 20231108 | 110200 | 38825859600 | 44150 | 44200 | 44250 | 44150 | 5878 |
| 498 | 20231108 | 110100 | 38566049000 | 44200 | 44300 | 44300 | 44200 | 5746 |
| 499 | 20231108 | 110000 | 38311793750 | 44300 | 44300 | 44300 | 44250 | 614 |
| 500 | 20231108 | 105900 | 38284613350 | 44300 | 44250 | 44300 | 44250 | 946 |
| 501 | 20231108 | 105800 | 38242726150 | 44250 | 44250 | 44300 | 44250 | 1289 |
| 502 | 20231108 | 105700 | 38185633350 | 44300 | 44300 | 44350 | 44250 | 4250 |
| 503 | 20231108 | 105600 | 37997342900 | 44350 | 44300 | 44350 | 44250 | 2556 |
| 504 | 20231108 | 105500 | 37884102600 | 44250 | 44250 | 44300 | 44200 | 1663 |
| 505 | 20231108 | 105400 | 37810504300 | 44250 | 44200 | 44250 | 44200 | 1467 |
| 506 | 20231108 | 105300 | 37745618200 | 44200 | 44150 | 44250 | 44150 | 3969 |
| 507 | 20231108 | 105200 | 37570248700 | 44150 | 44150 | 44200 | 44150 | 694 |
| 508 | 20231108 | 105100 | 37539581000 | 44150 | 44200 | 44200 | 44150 | 346 |
| 509 | 20231108 | 105000 | 37524299150 | 44150 | 44100 | 44200 | 44100 | 1267 |
| 510 | 20231108 | 104900 | 37468373050 | 44100 | 44150 | 44150 | 44100 | 424 |
| 511 | 20231108 | 104800 | 37449667200 | 44150 | 44150 | 44200 | 44150 | 2070 |
| 512 | 20231108 | 104700 | 37358275600 | 44150 | 44100 | 44200 | 44100 | 1637 |
| 513 | 20231108 | 104600 | 37285999300 | 44150 | 44150 | 44250 | 44150 | 4462 |
| 514 | 20231108 | 104500 | 37088900950 | 44200 | 44200 | 44200 | 44150 | 2805 |
| 515 | 20231108 | 104400 | 36964985150 | 44150 | 44200 | 44200 | 44150 | 557 |
| 516 | 20231108 | 104300 | 36940369900 | 44200 | 44150 | 44200 | 44150 | 2170 |
| 517 | 20231108 | 104200 | 36844460500 | 44150 | 44050 | 44200 | 44050 | 4222 |
| 518 | 20231108 | 104100 | 36658057100 | 44050 | 44050 | 44100 | 44050 | 832 |
| 519 | 20231108 | 104000 | 36621396900 | 44050 | 44000 | 44050 | 44000 | 1746 |
| 520 | 20231108 | 103900 | 36544498200 | 44000 | 44000 | 44050 | 44000 | 1392 |
| 521 | 20231108 | 103800 | 36483207500 | 44050 | 44000 | 44050 | 43950 | 1968 |
| 522 | 20231108 | 103700 | 36396617000 | 43950 | 44000 | 44050 | 43950 | 3337 |
| 523 | 20231108 | 103600 | 36249777850 | 44000 | 44050 | 44100 | 44000 | 2028 |
| 524 | 20231108 | 103500 | 36160421850 | 44050 | 44050 | 44100 | 44000 | 5923 |
| 525 | 20231108 | 103400 | 35899420000 | 44000 | 43950 | 44050 | 43950 | 3726 |
| 526 | 20231108 | 103300 | 35735503200 | 43950 | 43950 | 44000 | 43900 | 3083 |
| 527 | 20231108 | 103200 | 35600009450 | 43900 | 43900 | 43950 | 43900 | 1393 |
| 528 | 20231108 | 103100 | 35538852850 | 43950 | 43950 | 44000 | 43900 | 4079 |
| 529 | 20231108 | 103000 | 35359624850 | 44000 | 43900 | 44000 | 43900 | 2692 |
| 530 | 20231108 | 102900 | 35241299050 | 43900 | 43900 | 43950 | 43900 | 791 |
| 531 | 20231108 | 102800 | 35206564900 | 43950 | 43950 | 44000 | 43900 | 2442 |
| 532 | 20231108 | 102700 | 35099236550 | 43950 | 43950 | 44000 | 43900 | 2312 |
| 533 | 20231108 | 102600 | 34997617900 | 43950 | 43900 | 44000 | 43900 | 1351 |
| 534 | 20231108 | 102500 | 34938242900 | 43950 | 43950 | 44000 | 43900 | 3684 |
| 535 | 20231108 | 102400 | 34776331550 | 44000 | 43950 | 44000 | 43950 | 669 |
| 536 | 20231108 | 102300 | 34746922150 | 44000 | 44000 | 44000 | 43950 | 1565 |
| 537 | 20231108 | 102200 | 34678133200 | 44000 | 44050 | 44050 | 44000 | 2557 |
| 538 | 20231108 | 102100 | 34565619200 | 44000 | 43950 | 44050 | 43950 | 2036 |
| 539 | 20231108 | 102000 | 34476054750 | 43950 | 44000 | 44000 | 43900 | 2116 |
| 540 | 20231108 | 101900 | 34383056550 | 43950 | 44050 | 44050 | 43950 | 4150 |
| 541 | 20231108 | 101800 | 34200524200 | 44050 | 43900 | 44100 | 43850 | 4850 |
| 542 | 20231108 | 101700 | 33987160250 | 43900 | 43900 | 43950 | 43850 | 3507 |
| 543 | 20231108 | 101600 | 33833213300 | 43900 | 43850 | 43900 | 43850 | 4828 |
| 544 | 20231108 | 101500 | 33621398850 | 43850 | 43950 | 44000 | 43850 | 6306 |
| 545 | 20231108 | 101400 | 33344479900 | 43950 | 44000 | 44050 | 43900 | 9866 |
| 546 | 20231108 | 101300 | 32910873450 | 44000 | 43950 | 44050 | 43950 | 4292 |
| 547 | 20231108 | 101200 | 32721991800 | 43950 | 44050 | 44100 | 43950 | 6218 |
| 548 | 20231108 | 101100 | 32448297850 | 44000 | 44000 | 44050 | 43950 | 6250 |
| 549 | 20231108 | 101000 | 32173346550 | 44000 | 44050 | 44100 | 43950 | 12399 |
| 550 | 20231108 | 100900 | 31627534250 | 44050 | 44050 | 44050 | 43950 | 11690 |
| 551 | 20231108 | 100800 | 31113049050 | 44000 | 44150 | 44150 | 44000 | 4926 |
| 552 | 20231108 | 100700 | 30896030400 | 44100 | 44050 | 44150 | 44050 | 5872 |
| 553 | 20231108 | 100600 | 30637141900 | 44050 | 44150 | 44200 | 44050 | 9415 |
| 554 | 20231108 | 100500 | 30221768600 | 44150 | 44150 | 44200 | 44150 | 1645 |
| 555 | 20231108 | 100400 | 30149101950 | 44100 | 44150 | 44200 | 44100 | 5307 |
| 556 | 20231108 | 100300 | 29914817850 | 44200 | 44200 | 44200 | 44150 | 859 |
| 557 | 20231108 | 100200 | 29876883650 | 44200 | 44100 | 44250 | 44050 | 13199 |
| 558 | 20231108 | 100100 | 29294405150 | 44100 | 44250 | 44250 | 44050 | 15530 |
| 559 | 20231108 | 100000 | 28609605700 | 44200 | 44150 | 44250 | 44150 | 2506 |
| 560 | 20231108 | 095900 | 28498864450 | 44200 | 44150 | 44250 | 44150 | 10833 |
| 561 | 20231108 | 095800 | 28020308000 | 44150 | 44250 | 44250 | 44150 | 3722 |
| 562 | 20231108 | 095700 | 27855832700 | 44200 | 44250 | 44300 | 44200 | 5989 |
| 563 | 20231108 | 095600 | 27590834550 | 44250 | 44200 | 44350 | 44200 | 15771 |
| 564 | 20231108 | 095500 | 26892716800 | 44250 | 44300 | 44300 | 44200 | 3445 |
| 565 | 20231108 | 095400 | 26740261900 | 44250 | 44350 | 44400 | 44250 | 6511 |
| 566 | 20231108 | 095300 | 26451707550 | 44350 | 44400 | 44450 | 44350 | 3643 |
| 567 | 20231108 | 095200 | 26289953100 | 44450 | 44450 | 44500 | 44400 | 7649 |
| 568 | 20231108 | 095100 | 25949795350 | 44400 | 44350 | 44450 | 44350 | 2567 |
| 569 | 20231108 | 095000 | 25835834500 | 44350 | 44400 | 44400 | 44350 | 7189 |
| 570 | 20231108 | 094900 | 25516931750 | 44400 | 44500 | 44500 | 44350 | 4908 |
| 571 | 20231108 | 094800 | 25298809750 | 44500 | 44500 | 44550 | 44500 | 3316 |
| 572 | 20231108 | 094700 | 25151241600 | 44500 | 44500 | 44500 | 44450 | 2297 |
| 573 | 20231108 | 094600 | 25049034600 | 44500 | 44350 | 44500 | 44350 | 4413 |
| 574 | 20231108 | 094500 | 24853043750 | 44350 | 44400 | 44400 | 44350 | 2067 |
| 575 | 20231108 | 094400 | 24761347300 | 44350 | 44400 | 44450 | 44350 | 3004 |
| 576 | 20231108 | 094300 | 24627982000 | 44400 | 44400 | 44450 | 44350 | 5255 |
| 577 | 20231108 | 094200 | 24394556550 | 44350 | 44350 | 44450 | 44350 | 9025 |
| 578 | 20231108 | 094100 | 23993983200 | 44350 | 44400 | 44450 | 44350 | 9256 |
| 579 | 20231108 | 094000 | 23582976850 | 44400 | 44500 | 44500 | 44400 | 3554 |
| 580 | 20231108 | 093900 | 23425021550 | 44450 | 44500 | 44500 | 44450 | 1546 |
| 581 | 20231108 | 093800 | 23356295800 | 44500 | 44500 | 44500 | 44450 | 1189 |
| 582 | 20231108 | 093700 | 23303430900 | 44500 | 44500 | 44500 | 44450 | 5286 |
| 583 | 20231108 | 093600 | 23068309400 | 44500 | 44600 | 44600 | 44500 | 3009 |
| 584 | 20231108 | 093500 | 22934255350 | 44600 | 44650 | 44650 | 44550 | 3035 |
| 585 | 20231108 | 093400 | 22798848050 | 44650 | 44500 | 44700 | 44500 | 8590 |
| 586 | 20231108 | 093300 | 22415759350 | 44500 | 44600 | 44650 | 44500 | 6319 |
| 587 | 20231108 | 093200 | 22134072550 | 44600 | 44750 | 44750 | 44600 | 7178 |
| 588 | 20231108 | 093100 | 21813582300 | 44700 | 44550 | 44800 | 44500 | 10272 |
| 589 | 20231108 | 093000 | 21354947550 | 44500 | 44500 | 44600 | 44450 | 8797 |
| 590 | 20231108 | 092900 | 20963530500 | 44500 | 44550 | 44550 | 44450 | 7181 |
| 591 | 20231108 | 092800 | 20643853350 | 44550 | 44600 | 44600 | 44500 | 5998 |
| 592 | 20231108 | 092700 | 20376603700 | 44600 | 44700 | 44700 | 44550 | 6570 |
| 593 | 20231108 | 092600 | 20083408950 | 44650 | 44700 | 44700 | 44650 | 2245 |
| 594 | 20231108 | 092500 | 19983098100 | 44700 | 44700 | 44750 | 44650 | 5436 |
| 595 | 20231108 | 092400 | 19740130400 | 44700 | 44600 | 44750 | 44600 | 11935 |
| 596 | 20231108 | 092300 | 19206501150 | 44600 | 44650 | 44700 | 44550 | 14053 |
| 597 | 20231108 | 092200 | 18579417050 | 44700 | 44800 | 44850 | 44650 | 15170 |
| 598 | 20231108 | 092100 | 17900596800 | 44800 | 44800 | 44850 | 44750 | 11619 |
| 599 | 20231108 | 092000 | 17380038200 | 44750 | 44900 | 45000 | 44750 | 46069 |
| 600 | 20231108 | 091900 | 15309291050 | 44900 | 44800 | 44950 | 44750 | 32102 |
| 601 | 20231108 | 091800 | 13870141050 | 44750 | 44650 | 44800 | 44650 | 21854 |
| 602 | 20231108 | 091700 | 12893065600 | 44650 | 44500 | 44700 | 44500 | 15867 |
| 603 | 20231108 | 091600 | 12185043750 | 44550 | 44400 | 44600 | 44350 | 17909 |
| 604 | 20231108 | 091500 | 11388234750 | 44350 | 44250 | 44400 | 44200 | 6769 |
| 605 | 20231108 | 091400 | 11088284850 | 44250 | 44200 | 44300 | 44150 | 7964 |
| 606 | 20231108 | 091300 | 10736044900 | 44150 | 44150 | 44300 | 44150 | 7958 |
| 607 | 20231108 | 091200 | 10384155350 | 44150 | 44250 | 44300 | 44100 | 13712 |
| 608 | 20231108 | 091100 | 9777925950 | 44250 | 44300 | 44400 | 44250 | 11457 |
| 609 | 20231108 | 091000 | 9270168950 | 44300 | 44400 | 44500 | 44300 | 15104 |
| 610 | 20231108 | 090900 | 8600077700 | 44350 | 44450 | 44500 | 44350 | 14549 |
| 611 | 20231108 | 090800 | 7953701400 | 44450 | 44400 | 44450 | 44400 | 6435 |
| 612 | 20231108 | 090700 | 7667803900 | 44400 | 44350 | 44450 | 44300 | 11170 |
| 613 | 20231108 | 090600 | 7172244000 | 44300 | 44400 | 44450 | 44250 | 16575 |
| 614 | 20231108 | 090500 | 6437168050 | 44400 | 44400 | 44600 | 44400 | 22758 |
| 615 | 20231108 | 090400 | 5425026100 | 44400 | 44500 | 44500 | 44400 | 5988 |
| 616 | 20231108 | 090300 | 5158925000 | 44500 | 44550 | 44700 | 44500 | 30786 |
| 617 | 20231108 | 090200 | 3786518650 | 44550 | 44650 | 44650 | 44500 | 14799 |
| 618 | 20231108 | 090100 | 3127000050 | 44600 | 44550 | 44750 | 44500 | 24651 |
| 619 | 20231108 | 090000 | 2026642550 | 44550 | 44350 | 44800 | 44300 | 44419 |