34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 16799 |
| 3 | 20231109 | 192700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20231109 | 192600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20231109 | 192500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20231109 | 192400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20231109 | 192300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20231109 | 192200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20231109 | 192100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20231109 | 192000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20231109 | 191900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20231109 | 191800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20231109 | 191700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20231109 | 191600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20231109 | 191500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20231109 | 191400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20231109 | 191300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20231109 | 191200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20231109 | 191100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20231109 | 191000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20231109 | 190900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20231109 | 190800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20231109 | 190700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20231109 | 190600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20231109 | 190500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20231109 | 190400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20231109 | 190300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20231109 | 190200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20231109 | 190100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20231109 | 190000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20231109 | 185900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20231109 | 185800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 16799 |
| 33 | 20231109 | 185700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20231109 | 185600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20231109 | 185500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20231109 | 185400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20231109 | 185300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20231109 | 185200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20231109 | 185100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20231109 | 185000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20231109 | 184900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20231109 | 184800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20231109 | 184700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20231109 | 184600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20231109 | 184500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20231109 | 184400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20231109 | 184300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20231109 | 184200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20231109 | 184100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20231109 | 184000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20231109 | 183900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20231109 | 183800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20231109 | 183700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20231109 | 183600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20231109 | 183500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20231109 | 183400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20231109 | 183300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20231109 | 183200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20231109 | 183100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20231109 | 183000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20231109 | 182900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20231109 | 182800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 16799 |
| 63 | 20231109 | 182700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20231109 | 182600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20231109 | 182500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20231109 | 182400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20231109 | 182300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20231109 | 182200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20231109 | 182100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20231109 | 182000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20231109 | 181900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20231109 | 181800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20231109 | 181700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20231109 | 181600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20231109 | 181500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20231109 | 181400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20231109 | 181300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20231109 | 181200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20231109 | 181100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20231109 | 181000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20231109 | 180900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20231109 | 180800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20231109 | 180700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20231109 | 180600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20231109 | 180500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20231109 | 180400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20231109 | 180300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20231109 | 180200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20231109 | 180100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20231109 | 180000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20231109 | 175900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20231109 | 175800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 16799 |
| 93 | 20231109 | 175700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20231109 | 175600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20231109 | 175500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20231109 | 175400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20231109 | 175300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20231109 | 175200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20231109 | 175100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20231109 | 175000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20231109 | 174900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20231109 | 174800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20231109 | 174700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20231109 | 174600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20231109 | 174500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20231109 | 174400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20231109 | 174300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20231109 | 174200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20231109 | 174100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20231109 | 174000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20231109 | 173900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20231109 | 173800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20231109 | 173700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20231109 | 173600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20231109 | 173500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20231109 | 173400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20231109 | 173300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20231109 | 173200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20231109 | 173100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20231109 | 173000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20231109 | 172900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20231109 | 172800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 16799 |
| 123 | 20231109 | 172700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20231109 | 172600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20231109 | 172500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20231109 | 172400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20231109 | 172300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20231109 | 172200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20231109 | 172100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20231109 | 172000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20231109 | 171900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20231109 | 171800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20231109 | 171700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20231109 | 171600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20231109 | 171500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20231109 | 171400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20231109 | 171300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20231109 | 171200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20231109 | 171100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20231109 | 171000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20231109 | 170900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20231109 | 170800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20231109 | 170700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20231109 | 170600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20231109 | 170500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20231109 | 170400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20231109 | 170300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20231109 | 170200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20231109 | 170100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20231109 | 170000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20231109 | 165900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20231109 | 165800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 16799 |
| 153 | 20231109 | 165700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20231109 | 165600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20231109 | 165500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20231109 | 165400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20231109 | 165300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20231109 | 165200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20231109 | 165100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20231109 | 165000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20231109 | 164900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20231109 | 164800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20231109 | 164700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20231109 | 164600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20231109 | 164500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20231109 | 164400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20231109 | 164300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20231109 | 164200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20231109 | 164100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20231109 | 164000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20231109 | 163900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20231109 | 163800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20231109 | 163700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20231109 | 163600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20231109 | 163500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20231109 | 163400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20231109 | 163300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20231109 | 163200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20231109 | 163100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20231109 | 163000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20231109 | 162900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20231109 | 162800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 16799 |
| 183 | 20231109 | 162700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20231109 | 162600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20231109 | 162500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20231109 | 162400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20231109 | 162300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20231109 | 162200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20231109 | 162100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20231109 | 162000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20231109 | 161900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20231109 | 161800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20231109 | 161700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20231109 | 161600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20231109 | 161500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20231109 | 161400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20231109 | 161300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20231109 | 161200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20231109 | 161100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20231109 | 161000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20231109 | 160900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20231109 | 160800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20231109 | 160700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20231109 | 160600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20231109 | 160500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20231109 | 160400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20231109 | 160300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20231109 | 160200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20231109 | 160100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20231109 | 160000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20231109 | 155900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20231109 | 155800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 16799 |
| 213 | 20231109 | 155700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20231109 | 155600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20231109 | 155500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 216 | 20231109 | 155400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 217 | 20231109 | 155300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 218 | 20231109 | 155200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 219 | 20231109 | 155100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 220 | 20231109 | 155000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 221 | 20231109 | 154900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 222 | 20231109 | 154800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 223 | 20231109 | 154700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 224 | 20231109 | 154600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 225 | 20231109 | 154500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 226 | 20231109 | 154400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 227 | 20231109 | 154300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 228 | 20231109 | 154200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 229 | 20231109 | 154100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 230 | 20231109 | 154000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 231 | 20231109 | 153900 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 232 | 20231109 | 153800 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 233 | 20231109 | 153700 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 234 | 20231109 | 153600 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 235 | 20231109 | 153500 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 236 | 20231109 | 153400 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 237 | 20231109 | 153300 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20231109 | 153200 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20231109 | 153100 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20231109 | 153000 | 14925288500 | 32450 | 32450 | 32450 | 32450 | 16799 |
| 241 | 20231109 | 152900 | 14380160950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 242 | 20231109 | 152800 | 14380160950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 243 | 20231109 | 152700 | 14380160950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 244 | 20231109 | 152600 | 14380160950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 245 | 20231109 | 152500 | 14380160950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 246 | 20231109 | 152400 | 14380160950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 247 | 20231109 | 152300 | 14380160950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 248 | 20231109 | 152200 | 14380160950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 249 | 20231109 | 152100 | 14380160950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 250 | 20231109 | 152000 | 14380160950 | 32700 | 32700 | 32700 | 32700 | 0 |
| 251 | 20231109 | 151900 | 14380160950 | 32700 | 32650 | 32700 | 32650 | 1886 |
| 252 | 20231109 | 151800 | 14318533600 | 32650 | 32650 | 32700 | 32600 | 1169 |
| 253 | 20231109 | 151700 | 14280367200 | 32650 | 32700 | 32700 | 32600 | 1445 |
| 254 | 20231109 | 151600 | 14233175350 | 32700 | 32750 | 32750 | 32650 | 793 |
| 255 | 20231109 | 151500 | 14207242350 | 32750 | 32700 | 32750 | 32650 | 764 |
| 256 | 20231109 | 151400 | 14182236800 | 32700 | 32700 | 32700 | 32650 | 892 |
| 257 | 20231109 | 151300 | 14153094300 | 32650 | 32700 | 32700 | 32650 | 721 |
| 258 | 20231109 | 151200 | 14129519650 | 32700 | 32650 | 32700 | 32650 | 3726 |
| 259 | 20231109 | 151100 | 14007718300 | 32650 | 32600 | 32650 | 32600 | 5157 |
| 260 | 20231109 | 151000 | 13839420100 | 32550 | 32550 | 32600 | 32550 | 136 |
| 261 | 20231109 | 150900 | 13834990700 | 32600 | 32600 | 32600 | 32600 | 792 |
| 262 | 20231109 | 150800 | 13809171500 | 32550 | 32550 | 32600 | 32550 | 253 |
| 263 | 20231109 | 150700 | 13800934500 | 32600 | 32600 | 32600 | 32550 | 1101 |
| 264 | 20231109 | 150600 | 13765046950 | 32600 | 32650 | 32650 | 32600 | 644 |
| 265 | 20231109 | 150500 | 13744034300 | 32600 | 32600 | 32650 | 32550 | 1867 |
| 266 | 20231109 | 150400 | 13683156250 | 32600 | 32650 | 32650 | 32600 | 583 |
| 267 | 20231109 | 150300 | 13664128900 | 32600 | 32600 | 32650 | 32600 | 683 |
| 268 | 20231109 | 150200 | 13641853750 | 32600 | 32550 | 32600 | 32550 | 4122 |
| 269 | 20231109 | 150100 | 13507483650 | 32550 | 32600 | 32600 | 32550 | 12 |
| 270 | 20231109 | 150000 | 13507093000 | 32600 | 32550 | 32600 | 32550 | 112 |
| 271 | 20231109 | 145900 | 13503446600 | 32550 | 32550 | 32550 | 32500 | 197 |
| 272 | 20231109 | 145800 | 13497034850 | 32550 | 32550 | 32550 | 32550 | 117 |
| 273 | 20231109 | 145700 | 13493226500 | 32550 | 32600 | 32600 | 32550 | 696 |
| 274 | 20231109 | 145600 | 13470566700 | 32550 | 32550 | 32550 | 32500 | 1148 |
| 275 | 20231109 | 145500 | 13433216050 | 32550 | 32500 | 32550 | 32500 | 207 |
| 276 | 20231109 | 145400 | 13426479700 | 32500 | 32600 | 32600 | 32500 | 1038 |
| 277 | 20231109 | 145300 | 13392677000 | 32600 | 32550 | 32600 | 32550 | 473 |
| 278 | 20231109 | 145200 | 13377257700 | 32550 | 32600 | 32600 | 32550 | 99 |
| 279 | 20231109 | 145100 | 13374030700 | 32550 | 32550 | 32550 | 32500 | 98 |
| 280 | 20231109 | 145000 | 13370841300 | 32550 | 32500 | 32600 | 32450 | 509 |
| 281 | 20231109 | 144900 | 13354264250 | 32600 | 32450 | 32600 | 32450 | 1561 |
| 282 | 20231109 | 144800 | 13303480000 | 32500 | 32500 | 32500 | 32500 | 210 |
| 283 | 20231109 | 144700 | 13296655000 | 32500 | 32500 | 32500 | 32500 | 91 |
| 284 | 20231109 | 144600 | 13293697500 | 32450 | 32500 | 32500 | 32450 | 1448 |
| 285 | 20231109 | 144500 | 13246654450 | 32500 | 32500 | 32550 | 32500 | 184 |
| 286 | 20231109 | 144400 | 13240672250 | 32550 | 32500 | 32550 | 32450 | 1485 |
| 287 | 20231109 | 144300 | 13192409550 | 32450 | 32500 | 32500 | 32450 | 310 |
| 288 | 20231109 | 144200 | 13182340350 | 32500 | 32450 | 32500 | 32450 | 423 |
| 289 | 20231109 | 144100 | 13168606200 | 32450 | 32450 | 32450 | 32450 | 104 |
| 290 | 20231109 | 144000 | 13165231400 | 32450 | 32500 | 32500 | 32450 | 830 |
| 291 | 20231109 | 143900 | 13138292450 | 32450 | 32450 | 32500 | 32450 | 1105 |
| 292 | 20231109 | 143800 | 13102434000 | 32450 | 32450 | 32500 | 32450 | 378 |
| 293 | 20231109 | 143700 | 13090156150 | 32450 | 32500 | 32500 | 32450 | 3619 |
| 294 | 20231109 | 143600 | 12972708650 | 32500 | 32500 | 32500 | 32500 | 47 |
| 295 | 20231109 | 143500 | 12971181150 | 32500 | 32500 | 32500 | 32500 | 666 |
| 296 | 20231109 | 143400 | 12949536150 | 32550 | 32500 | 32550 | 32500 | 124 |
| 297 | 20231109 | 143300 | 12945505550 | 32600 | 32550 | 32600 | 32550 | 283 |
| 298 | 20231109 | 143200 | 12936293400 | 32550 | 32550 | 32550 | 32500 | 379 |
| 299 | 20231109 | 143100 | 12923965050 | 32550 | 32500 | 32550 | 32500 | 838 |
| 300 | 20231109 | 143000 | 12896699700 | 32500 | 32550 | 32550 | 32500 | 329 |
| 301 | 20231109 | 142900 | 12886006750 | 32500 | 32500 | 32500 | 32450 | 192 |
| 302 | 20231109 | 142800 | 12879770800 | 32500 | 32500 | 32500 | 32450 | 247 |
| 303 | 20231109 | 142700 | 12871744050 | 32500 | 32450 | 32500 | 32400 | 708 |
| 304 | 20231109 | 142600 | 12848773850 | 32450 | 32450 | 32450 | 32450 | 781 |
| 305 | 20231109 | 142500 | 12823430400 | 32450 | 32450 | 32500 | 32450 | 47 |
| 306 | 20231109 | 142400 | 12821904850 | 32450 | 32550 | 32550 | 32450 | 1201 |
| 307 | 20231109 | 142300 | 12782927850 | 32500 | 32500 | 32550 | 32500 | 146 |
| 308 | 20231109 | 142200 | 12778182700 | 32450 | 32600 | 32600 | 32450 | 606 |
| 309 | 20231109 | 142100 | 12758499100 | 32600 | 32650 | 32650 | 32500 | 1250 |
| 310 | 20231109 | 142000 | 12717848700 | 32500 | 32550 | 32550 | 32500 | 1021 |
| 311 | 20231109 | 141900 | 12684651250 | 32500 | 32550 | 32700 | 32500 | 638 |
| 312 | 20231109 | 141800 | 12663836650 | 32500 | 32650 | 32700 | 32500 | 3215 |
| 313 | 20231109 | 141700 | 12559221900 | 32600 | 32700 | 32700 | 32600 | 260 |
| 314 | 20231109 | 141600 | 12550736250 | 32700 | 32700 | 32700 | 32700 | 117 |
| 315 | 20231109 | 141500 | 12546910350 | 32700 | 32700 | 32750 | 32700 | 144 |
| 316 | 20231109 | 141400 | 12542201350 | 32750 | 32700 | 32750 | 32600 | 734 |
| 317 | 20231109 | 141300 | 12518232500 | 32700 | 32700 | 32750 | 32700 | 56 |
| 318 | 20231109 | 141200 | 12516401050 | 32750 | 32700 | 32750 | 32650 | 1885 |
| 319 | 20231109 | 141100 | 12454703100 | 32700 | 32700 | 32700 | 32650 | 240 |
| 320 | 20231109 | 141000 | 12446860100 | 32650 | 32650 | 32650 | 32650 | 123 |
| 321 | 20231109 | 140900 | 12442844150 | 32650 | 32650 | 32700 | 32650 | 1806 |
| 322 | 20231109 | 140800 | 12383817000 | 32600 | 32600 | 32600 | 32600 | 1 |
| 323 | 20231109 | 140700 | 12383784400 | 32700 | 32550 | 32700 | 32550 | 1235 |
| 324 | 20231109 | 140600 | 12343476250 | 32550 | 32600 | 32650 | 32550 | 249 |
| 325 | 20231109 | 140500 | 12335368700 | 32600 | 32600 | 32600 | 32550 | 376 |
| 326 | 20231109 | 140400 | 12323119750 | 32650 | 32600 | 32650 | 32600 | 267 |
| 327 | 20231109 | 140300 | 12314415500 | 32650 | 32600 | 32650 | 32600 | 42 |
| 328 | 20231109 | 140200 | 12313044250 | 32500 | 32500 | 32600 | 32400 | 3972 |
| 329 | 20231109 | 140100 | 12183925600 | 32500 | 32450 | 32550 | 32450 | 508 |
| 330 | 20231109 | 140000 | 12167421650 | 32500 | 32450 | 32500 | 32450 | 286 |
| 331 | 20231109 | 135900 | 12158133500 | 32450 | 32450 | 32450 | 32400 | 161 |
| 332 | 20231109 | 135800 | 12152915200 | 32500 | 32450 | 32500 | 32450 | 157 |
| 333 | 20231109 | 135700 | 12147816550 | 32400 | 32400 | 32550 | 32400 | 416 |
| 334 | 20231109 | 135600 | 12134313100 | 32450 | 32400 | 32450 | 32350 | 1089 |
| 335 | 20231109 | 135500 | 12099033550 | 32400 | 32450 | 32550 | 32350 | 7413 |
| 336 | 20231109 | 135400 | 11858863000 | 32600 | 32550 | 32600 | 32450 | 5939 |
| 337 | 20231109 | 135300 | 11665848300 | 32500 | 32550 | 32600 | 32500 | 1020 |
| 338 | 20231109 | 135200 | 11632694800 | 32550 | 32550 | 32600 | 32500 | 3415 |
| 339 | 20231109 | 135100 | 11521572050 | 32600 | 32550 | 32600 | 32550 | 388 |
| 340 | 20231109 | 135000 | 11508929500 | 32550 | 32550 | 32550 | 32500 | 831 |
| 341 | 20231109 | 134900 | 11481880700 | 32600 | 32600 | 32650 | 32600 | 883 |
| 342 | 20231109 | 134800 | 11453084250 | 32600 | 32650 | 32650 | 32600 | 1206 |
| 343 | 20231109 | 134700 | 11413767250 | 32650 | 32650 | 32650 | 32600 | 198 |
| 344 | 20231109 | 134600 | 11407309400 | 32600 | 32600 | 32650 | 32600 | 1193 |
| 345 | 20231109 | 134500 | 11368373800 | 32650 | 32750 | 32750 | 32650 | 645 |
| 346 | 20231109 | 134400 | 11347296700 | 32750 | 32750 | 32750 | 32700 | 879 |
| 347 | 20231109 | 134300 | 11318552100 | 32750 | 32800 | 32800 | 32750 | 99 |
| 348 | 20231109 | 134200 | 11315309100 | 32800 | 32700 | 32850 | 32700 | 246 |
| 349 | 20231109 | 134100 | 11307257650 | 32850 | 32800 | 32850 | 32600 | 1512 |
| 350 | 20231109 | 134000 | 11257855700 | 32800 | 32800 | 32800 | 32800 | 46 |
| 351 | 20231109 | 133900 | 11256346900 | 32800 | 32800 | 32850 | 32750 | 2466 |
| 352 | 20231109 | 133800 | 11175580250 | 32750 | 32850 | 32850 | 32750 | 2992 |
| 353 | 20231109 | 133700 | 11077447300 | 32850 | 32900 | 32900 | 32850 | 682 |
| 354 | 20231109 | 133600 | 11055020500 | 32900 | 32900 | 32950 | 32850 | 574 |
| 355 | 20231109 | 133500 | 11036134900 | 32950 | 32950 | 32950 | 32850 | 250 |
| 356 | 20231109 | 133400 | 11027902450 | 32850 | 33000 | 33000 | 32850 | 1199 |
| 357 | 20231109 | 133300 | 10988407700 | 33000 | 33050 | 33100 | 33000 | 2534 |
| 358 | 20231109 | 133200 | 10904707400 | 33050 | 33050 | 33100 | 33000 | 1731 |
| 359 | 20231109 | 133100 | 10847479100 | 33050 | 33050 | 33150 | 33000 | 4277 |
| 360 | 20231109 | 133000 | 10705919000 | 33100 | 32950 | 33150 | 32900 | 11353 |
| 361 | 20231109 | 132900 | 10330620550 | 33000 | 32750 | 33000 | 32700 | 3211 |
| 362 | 20231109 | 132800 | 10224919850 | 32800 | 32800 | 32900 | 32700 | 2901 |
| 363 | 20231109 | 132700 | 10129702250 | 32850 | 32900 | 32900 | 32850 | 1428 |
| 364 | 20231109 | 132600 | 10082788450 | 32900 | 32850 | 32900 | 32850 | 615 |
| 365 | 20231109 | 132500 | 10062584600 | 32850 | 32850 | 32850 | 32800 | 1457 |
| 366 | 20231109 | 132400 | 10014734700 | 32800 | 32800 | 32800 | 32800 | 873 |
| 367 | 20231109 | 132300 | 9986100300 | 32750 | 32750 | 32750 | 32750 | 45 |
| 368 | 20231109 | 132200 | 9984626550 | 32750 | 32750 | 32800 | 32750 | 1638 |
| 369 | 20231109 | 132100 | 9930902150 | 32750 | 32750 | 32800 | 32750 | 499 |
| 370 | 20231109 | 132000 | 9914554950 | 32750 | 32750 | 32750 | 32750 | 570 |
| 371 | 20231109 | 131900 | 9895887450 | 32750 | 32650 | 32750 | 32650 | 2812 |
| 372 | 20231109 | 131800 | 9803942150 | 32650 | 32600 | 32650 | 32600 | 29 |
| 373 | 20231109 | 131700 | 9802996500 | 32600 | 32600 | 32600 | 32600 | 3 |
| 374 | 20231109 | 131600 | 9802898700 | 32600 | 32600 | 32600 | 32600 | 32 |
| 375 | 20231109 | 131500 | 9801855500 | 32600 | 32600 | 32600 | 32550 | 494 |
| 376 | 20231109 | 131400 | 9785756100 | 32600 | 32550 | 32600 | 32500 | 439 |
| 377 | 20231109 | 131300 | 9771465400 | 32550 | 32500 | 32550 | 32500 | 1444 |
| 378 | 20231109 | 131200 | 9724478750 | 32500 | 32550 | 32550 | 32500 | 392 |
| 379 | 20231109 | 131100 | 9711738500 | 32500 | 32550 | 32550 | 32500 | 160 |
| 380 | 20231109 | 131000 | 9706538050 | 32500 | 32500 | 32500 | 32500 | 357 |
| 381 | 20231109 | 130900 | 9694935550 | 32500 | 32550 | 32550 | 32500 | 24 |
| 382 | 20231109 | 130800 | 9694154400 | 32550 | 32450 | 32550 | 32450 | 8 |
| 383 | 20231109 | 130700 | 9693894100 | 32450 | 32450 | 32450 | 32450 | 553 |
| 384 | 20231109 | 130600 | 9675949250 | 32450 | 32450 | 32550 | 32450 | 55 |
| 385 | 20231109 | 130500 | 9674163950 | 32450 | 32500 | 32500 | 32450 | 167 |
| 386 | 20231109 | 130400 | 9668741400 | 32500 | 32450 | 32500 | 32450 | 253 |
| 387 | 20231109 | 130300 | 9660531150 | 32450 | 32450 | 32500 | 32450 | 681 |
| 388 | 20231109 | 130200 | 9638432650 | 32500 | 32500 | 32500 | 32500 | 191 |
| 389 | 20231109 | 130100 | 9632225150 | 32500 | 32550 | 32550 | 32500 | 1156 |
| 390 | 20231109 | 130000 | 9594653000 | 32500 | 32600 | 32600 | 32500 | 42 |
| 391 | 20231109 | 125900 | 9593287500 | 32600 | 32600 | 32600 | 32600 | 52 |
| 392 | 20231109 | 125800 | 9591592300 | 32600 | 32600 | 32600 | 32450 | 938 |
| 393 | 20231109 | 125700 | 9561151100 | 32600 | 32600 | 32600 | 32500 | 2960 |
| 394 | 20231109 | 125600 | 9464864550 | 32550 | 32650 | 32650 | 32550 | 185 |
| 395 | 20231109 | 125500 | 9458837650 | 32650 | 32650 | 32650 | 32650 | 5 |
| 396 | 20231109 | 125400 | 9458674400 | 32650 | 32650 | 32650 | 32650 | 22 |
| 397 | 20231109 | 125300 | 9457956100 | 32600 | 32600 | 32600 | 32550 | 165 |
| 398 | 20231109 | 125200 | 9452578100 | 32600 | 32600 | 32600 | 32600 | 562 |
| 399 | 20231109 | 125100 | 9434256900 | 32600 | 32600 | 32600 | 32550 | 38 |
| 400 | 20231109 | 125000 | 9433018350 | 32600 | 32600 | 32600 | 32600 | 66 |
| 401 | 20231109 | 124900 | 9430866750 | 32600 | 32600 | 32600 | 32600 | 26 |
| 402 | 20231109 | 124800 | 9430019150 | 32600 | 32650 | 32650 | 32600 | 21 |
| 403 | 20231109 | 124700 | 9429334300 | 32650 | 32600 | 32650 | 32600 | 125 |
| 404 | 20231109 | 124600 | 9425258800 | 32550 | 32650 | 32650 | 32550 | 366 |
| 405 | 20231109 | 124500 | 9413337800 | 32650 | 32600 | 32650 | 32600 | 111 |
| 406 | 20231109 | 124400 | 9409718400 | 32600 | 32600 | 32600 | 32600 | 77 |
| 407 | 20231109 | 124300 | 9407208200 | 32600 | 32650 | 32650 | 32600 | 123 |
| 408 | 20231109 | 124200 | 9403196900 | 32650 | 32600 | 32700 | 32600 | 102 |
| 409 | 20231109 | 124100 | 9399871150 | 32600 | 32600 | 32650 | 32600 | 342 |
| 410 | 20231109 | 124000 | 9388717500 | 32650 | 32600 | 32650 | 32600 | 4 |
| 411 | 20231109 | 123900 | 9388587050 | 32600 | 32550 | 32600 | 32550 | 340 |
| 412 | 20231109 | 123800 | 9377506900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 413 | 20231109 | 123700 | 9377506900 | 32600 | 32650 | 32700 | 32600 | 1226 |
| 414 | 20231109 | 123600 | 9337518800 | 32700 | 32700 | 32700 | 32700 | 185 |
| 415 | 20231109 | 123500 | 9331469300 | 32700 | 32650 | 32700 | 32650 | 9 |
| 416 | 20231109 | 123400 | 9331175400 | 32650 | 32700 | 32700 | 32600 | 217 |
| 417 | 20231109 | 123300 | 9324081200 | 32600 | 32650 | 32700 | 32600 | 656 |
| 418 | 20231109 | 123200 | 9302690750 | 32700 | 32700 | 32700 | 32700 | 12 |
| 419 | 20231109 | 123100 | 9302298350 | 32700 | 32750 | 32750 | 32650 | 509 |
| 420 | 20231109 | 123000 | 9285658800 | 32700 | 32700 | 32750 | 32650 | 3046 |
| 421 | 20231109 | 122900 | 9186064650 | 32700 | 32700 | 32700 | 32700 | 436 |
| 422 | 20231109 | 122800 | 9171807450 | 32750 | 32750 | 32750 | 32750 | 23 |
| 423 | 20231109 | 122700 | 9171054200 | 32750 | 32750 | 32750 | 32700 | 550 |
| 424 | 20231109 | 122600 | 9153067800 | 32700 | 32750 | 32750 | 32700 | 649 |
| 425 | 20231109 | 122500 | 9131819450 | 32800 | 32700 | 32800 | 32600 | 578 |
| 426 | 20231109 | 122400 | 9112898050 | 32600 | 32700 | 32700 | 32600 | 116 |
| 427 | 20231109 | 122300 | 9109112000 | 32750 | 32700 | 32750 | 32700 | 1521 |
| 428 | 20231109 | 122200 | 9059352600 | 32700 | 32600 | 32700 | 32600 | 453 |
| 429 | 20231109 | 122100 | 9044575000 | 32600 | 32600 | 32600 | 32550 | 692 |
| 430 | 20231109 | 122000 | 9022042200 | 32550 | 32500 | 32550 | 32500 | 726 |
| 431 | 20231109 | 121900 | 8998445850 | 32500 | 32500 | 32550 | 32500 | 1021 |
| 432 | 20231109 | 121800 | 8965257350 | 32500 | 32450 | 32500 | 32450 | 624 |
| 433 | 20231109 | 121700 | 8944989350 | 32450 | 32450 | 32450 | 32400 | 86 |
| 434 | 20231109 | 121600 | 8942201550 | 32450 | 32400 | 32450 | 32400 | 364 |
| 435 | 20231109 | 121500 | 8930402900 | 32400 | 32400 | 32450 | 32400 | 272 |
| 436 | 20231109 | 121400 | 8921586150 | 32400 | 32400 | 32450 | 32400 | 124 |
| 437 | 20231109 | 121300 | 8917565950 | 32350 | 32450 | 32450 | 32350 | 1517 |
| 438 | 20231109 | 121200 | 8868404750 | 32400 | 32550 | 32550 | 32400 | 8555 |
| 439 | 20231109 | 121100 | 8590941050 | 32550 | 32550 | 32600 | 32550 | 1293 |
| 440 | 20231109 | 121000 | 8548853400 | 32600 | 32600 | 32600 | 32550 | 788 |
| 441 | 20231109 | 120900 | 8523179050 | 32600 | 32600 | 32650 | 32600 | 247 |
| 442 | 20231109 | 120800 | 8515123700 | 32650 | 32600 | 32650 | 32600 | 296 |
| 443 | 20231109 | 120700 | 8505474050 | 32600 | 32600 | 32600 | 32600 | 212 |
| 444 | 20231109 | 120600 | 8498562850 | 32650 | 32650 | 32650 | 32650 | 115 |
| 445 | 20231109 | 120500 | 8494808100 | 32650 | 32700 | 32700 | 32650 | 687 |
| 446 | 20231109 | 120400 | 8472365350 | 32700 | 32700 | 32700 | 32650 | 656 |
| 447 | 20231109 | 120300 | 8450914450 | 32700 | 32700 | 32750 | 32700 | 567 |
| 448 | 20231109 | 120200 | 8432373400 | 32750 | 32800 | 32800 | 32750 | 756 |
| 449 | 20231109 | 120100 | 8407614200 | 32750 | 32850 | 32850 | 32750 | 418 |
| 450 | 20231109 | 120000 | 8393924100 | 32850 | 32850 | 32850 | 32750 | 64 |
| 451 | 20231109 | 115900 | 8391825500 | 32850 | 32800 | 32850 | 32750 | 295 |
| 452 | 20231109 | 115800 | 8382154700 | 32800 | 32750 | 32800 | 32750 | 146 |
| 453 | 20231109 | 115700 | 8377367450 | 32800 | 32700 | 32800 | 32700 | 25 |
| 454 | 20231109 | 115600 | 8376548650 | 32700 | 32700 | 32700 | 32700 | 212 |
| 455 | 20231109 | 115500 | 8369616250 | 32700 | 32700 | 32700 | 32700 | 79 |
| 456 | 20231109 | 115400 | 8367032950 | 32700 | 32650 | 32700 | 32650 | 229 |
| 457 | 20231109 | 115300 | 8359549500 | 32700 | 32650 | 32700 | 32600 | 507 |
| 458 | 20231109 | 115200 | 8343003750 | 32650 | 32800 | 32800 | 32650 | 5011 |
| 459 | 20231109 | 115100 | 8178873500 | 32850 | 32900 | 32950 | 32850 | 872 |
| 460 | 20231109 | 115000 | 8150218200 | 32900 | 33000 | 33000 | 32900 | 3590 |
| 461 | 20231109 | 114900 | 8032004750 | 33000 | 33000 | 33000 | 32900 | 3711 |
| 462 | 20231109 | 114800 | 7909589800 | 33000 | 32900 | 33000 | 32900 | 4150 |
| 463 | 20231109 | 114700 | 7772756000 | 32900 | 32900 | 32900 | 32900 | 1624 |
| 464 | 20231109 | 114600 | 7719326400 | 32900 | 32850 | 32900 | 32850 | 388 |
| 465 | 20231109 | 114500 | 7706573800 | 32850 | 32850 | 32900 | 32850 | 418 |
| 466 | 20231109 | 114400 | 7692829900 | 32850 | 32850 | 32850 | 32850 | 173 |
| 467 | 20231109 | 114300 | 7687146850 | 32850 | 32850 | 32900 | 32850 | 1094 |
| 468 | 20231109 | 114200 | 7651196850 | 32900 | 32850 | 32900 | 32850 | 449 |
| 469 | 20231109 | 114100 | 7636430100 | 32850 | 32800 | 32850 | 32800 | 930 |
| 470 | 20231109 | 114000 | 7605880300 | 32850 | 32850 | 32900 | 32850 | 889 |
| 471 | 20231109 | 113900 | 7576674000 | 32850 | 32750 | 32900 | 32750 | 2143 |
| 472 | 20231109 | 113800 | 7506329050 | 32750 | 32800 | 32800 | 32750 | 1472 |
| 473 | 20231109 | 113700 | 7458106550 | 32800 | 32800 | 32850 | 32750 | 1837 |
| 474 | 20231109 | 113600 | 7397855400 | 32800 | 32850 | 32850 | 32800 | 1501 |
| 475 | 20231109 | 113500 | 7348621100 | 32800 | 32850 | 32850 | 32800 | 198 |
| 476 | 20231109 | 113400 | 7342124200 | 32850 | 32850 | 32900 | 32850 | 2285 |
| 477 | 20231109 | 113300 | 7266995350 | 32850 | 32700 | 32850 | 32700 | 4512 |
| 478 | 20231109 | 113200 | 7118946600 | 32750 | 32750 | 32750 | 32750 | 678 |
| 479 | 20231109 | 113100 | 7096742100 | 32750 | 32700 | 32750 | 32650 | 1346 |
| 480 | 20231109 | 113000 | 7052677000 | 32700 | 32700 | 32700 | 32650 | 718 |
| 481 | 20231109 | 112900 | 7029200900 | 32700 | 32650 | 32700 | 32600 | 1362 |
| 482 | 20231109 | 112800 | 6984755100 | 32650 | 32600 | 32650 | 32600 | 55 |
| 483 | 20231109 | 112700 | 6982962050 | 32600 | 32550 | 32600 | 32550 | 255 |
| 484 | 20231109 | 112600 | 6974660500 | 32550 | 32550 | 32600 | 32550 | 369 |
| 485 | 20231109 | 112500 | 6962649500 | 32550 | 32600 | 32600 | 32550 | 1596 |
| 486 | 20231109 | 112400 | 6910675150 | 32550 | 32500 | 32600 | 32450 | 672 |
| 487 | 20231109 | 112300 | 6888805150 | 32500 | 32500 | 32500 | 32450 | 884 |
| 488 | 20231109 | 112200 | 6860105950 | 32500 | 32450 | 32500 | 32450 | 383 |
| 489 | 20231109 | 112100 | 6847676100 | 32500 | 32450 | 32500 | 32450 | 17 |
| 490 | 20231109 | 112000 | 6847123850 | 32450 | 32500 | 32500 | 32450 | 58 |
| 491 | 20231109 | 111900 | 6845240250 | 32450 | 32500 | 32500 | 32450 | 197 |
| 492 | 20231109 | 111800 | 6838841550 | 32500 | 32450 | 32500 | 32450 | 137 |
| 493 | 20231109 | 111700 | 6834394050 | 32450 | 32450 | 32450 | 32450 | 77 |
| 494 | 20231109 | 111600 | 6831895400 | 32450 | 32400 | 32450 | 32400 | 63 |
| 495 | 20231109 | 111500 | 6829853900 | 32400 | 32400 | 32450 | 32400 | 29 |
| 496 | 20231109 | 111400 | 6828914100 | 32400 | 32450 | 32450 | 32400 | 1982 |
| 497 | 20231109 | 111300 | 6764618900 | 32450 | 32450 | 32500 | 32450 | 296 |
| 498 | 20231109 | 111200 | 6755010950 | 32450 | 32500 | 32500 | 32450 | 242 |
| 499 | 20231109 | 111100 | 6747154400 | 32500 | 32500 | 32500 | 32500 | 581 |
| 500 | 20231109 | 111000 | 6728271900 | 32500 | 32550 | 32550 | 32500 | 434 |
| 501 | 20231109 | 110900 | 6714159750 | 32550 | 32550 | 32550 | 32550 | 19 |
| 502 | 20231109 | 110800 | 6713541300 | 32500 | 32500 | 32500 | 32500 | 118 |
| 503 | 20231109 | 110700 | 6709706300 | 32550 | 32500 | 32550 | 32500 | 31 |
| 504 | 20231109 | 110600 | 6708697300 | 32550 | 32550 | 32550 | 32550 | 5 |
| 505 | 20231109 | 110500 | 6708534550 | 32550 | 32550 | 32550 | 32550 | 814 |
| 506 | 20231109 | 110400 | 6682038850 | 32550 | 32550 | 32550 | 32550 | 256 |
| 507 | 20231109 | 110300 | 6673706050 | 32600 | 32600 | 32600 | 32600 | 21 |
| 508 | 20231109 | 110200 | 6673021450 | 32600 | 32550 | 32600 | 32550 | 67 |
| 509 | 20231109 | 110100 | 6670840050 | 32550 | 32550 | 32550 | 32550 | 100 |
| 510 | 20231109 | 110000 | 6667585050 | 32550 | 32500 | 32550 | 32450 | 184 |
| 511 | 20231109 | 105900 | 6661607600 | 32500 | 32500 | 32500 | 32500 | 645 |
| 512 | 20231109 | 105800 | 6640645100 | 32550 | 32550 | 32550 | 32500 | 170 |
| 513 | 20231109 | 105700 | 6635119000 | 32550 | 32550 | 32600 | 32500 | 188 |
| 514 | 20231109 | 105600 | 6629003100 | 32550 | 32600 | 32650 | 32550 | 348 |
| 515 | 20231109 | 105500 | 6617673250 | 32650 | 32650 | 32650 | 32650 | 4 |
| 516 | 20231109 | 105400 | 6617542650 | 32700 | 32650 | 32700 | 32550 | 2107 |
| 517 | 20231109 | 105300 | 6548856300 | 32700 | 32700 | 32700 | 32700 | 14 |
| 518 | 20231109 | 105200 | 6548398500 | 32700 | 32650 | 32700 | 32600 | 1192 |
| 519 | 20231109 | 105100 | 6509472300 | 32700 | 32650 | 32700 | 32650 | 454 |
| 520 | 20231109 | 105000 | 6494646550 | 32650 | 32700 | 32800 | 32650 | 2925 |
| 521 | 20231109 | 104900 | 6398929800 | 32700 | 32700 | 32700 | 32650 | 1024 |
| 522 | 20231109 | 104800 | 6365451700 | 32650 | 32650 | 32650 | 32650 | 664 |
| 523 | 20231109 | 104700 | 6343772100 | 32650 | 32650 | 32700 | 32650 | 579 |
| 524 | 20231109 | 104600 | 6324867700 | 32650 | 32650 | 32650 | 32600 | 574 |
| 525 | 20231109 | 104500 | 6306128050 | 32650 | 32650 | 32700 | 32600 | 2088 |
| 526 | 20231109 | 104400 | 6238018600 | 32650 | 32650 | 32700 | 32650 | 471 |
| 527 | 20231109 | 104300 | 6222632500 | 32650 | 32650 | 32650 | 32600 | 1603 |
| 528 | 20231109 | 104200 | 6170322750 | 32650 | 32600 | 32650 | 32600 | 1082 |
| 529 | 20231109 | 104100 | 6135023700 | 32600 | 32550 | 32600 | 32550 | 173 |
| 530 | 20231109 | 104000 | 6129392050 | 32550 | 32500 | 32550 | 32500 | 184 |
| 531 | 20231109 | 103900 | 6123403100 | 32500 | 32450 | 32500 | 32450 | 422 |
| 532 | 20231109 | 103800 | 6109695500 | 32500 | 32500 | 32500 | 32450 | 126 |
| 533 | 20231109 | 103700 | 6105600750 | 32500 | 32500 | 32500 | 32500 | 281 |
| 534 | 20231109 | 103600 | 6096468250 | 32550 | 32600 | 32600 | 32450 | 827 |
| 535 | 20231109 | 103500 | 6069575750 | 32600 | 32550 | 32600 | 32550 | 242 |
| 536 | 20231109 | 103400 | 6061695600 | 32550 | 32500 | 32550 | 32500 | 164 |
| 537 | 20231109 | 103300 | 6056359800 | 32450 | 32450 | 32500 | 32400 | 336 |
| 538 | 20231109 | 103200 | 6045448700 | 32400 | 32450 | 32450 | 32400 | 539 |
| 539 | 20231109 | 103100 | 6027958900 | 32450 | 32450 | 32450 | 32450 | 186 |
| 540 | 20231109 | 103000 | 6021923200 | 32500 | 32500 | 32500 | 32450 | 804 |
| 541 | 20231109 | 102900 | 5995816150 | 32500 | 32450 | 32500 | 32450 | 233 |
| 542 | 20231109 | 102800 | 5988255250 | 32450 | 32550 | 32550 | 32450 | 1606 |
| 543 | 20231109 | 102700 | 5936105200 | 32500 | 32450 | 32500 | 32450 | 739 |
| 544 | 20231109 | 102600 | 5912095550 | 32450 | 32400 | 32450 | 32350 | 1695 |
| 545 | 20231109 | 102500 | 5857152000 | 32450 | 32550 | 32550 | 32450 | 1643 |
| 546 | 20231109 | 102400 | 5803744050 | 32550 | 32600 | 32600 | 32550 | 667 |
| 547 | 20231109 | 102300 | 5782007250 | 32650 | 32650 | 32650 | 32600 | 393 |
| 548 | 20231109 | 102200 | 5769193050 | 32650 | 32600 | 32650 | 32600 | 1046 |
| 549 | 20231109 | 102100 | 5735083450 | 32600 | 32600 | 32650 | 32550 | 740 |
| 550 | 20231109 | 102000 | 5710958000 | 32600 | 32650 | 32650 | 32600 | 881 |
| 551 | 20231109 | 101900 | 5682234800 | 32700 | 32800 | 32800 | 32650 | 1426 |
| 552 | 20231109 | 101800 | 5635631700 | 32800 | 32850 | 32900 | 32650 | 4152 |
| 553 | 20231109 | 101700 | 5499496700 | 32900 | 32500 | 32900 | 32450 | 9812 |
| 554 | 20231109 | 101600 | 5178381900 | 32450 | 32500 | 32500 | 32450 | 912 |
| 555 | 20231109 | 101500 | 5148744650 | 32550 | 32450 | 32550 | 32400 | 2232 |
| 556 | 20231109 | 101400 | 5076251050 | 32450 | 32500 | 32500 | 32400 | 240 |
| 557 | 20231109 | 101300 | 5068463550 | 32500 | 32400 | 32500 | 32400 | 1681 |
| 558 | 20231109 | 101200 | 5013914850 | 32400 | 32400 | 32400 | 32300 | 582 |
| 559 | 20231109 | 101100 | 4995083950 | 32300 | 32450 | 32450 | 32300 | 1439 |
| 560 | 20231109 | 101000 | 4948439450 | 32450 | 32300 | 32450 | 32200 | 2238 |
| 561 | 20231109 | 100900 | 4876189150 | 32300 | 32150 | 32300 | 32050 | 495 |
| 562 | 20231109 | 100800 | 4860249700 | 32150 | 32300 | 32300 | 32150 | 1911 |
| 563 | 20231109 | 100700 | 4798648850 | 32300 | 32300 | 32350 | 32250 | 342 |
| 564 | 20231109 | 100600 | 4787601300 | 32300 | 32300 | 32300 | 32300 | 962 |
| 565 | 20231109 | 100500 | 4756528700 | 32300 | 32250 | 32350 | 32250 | 1000 |
| 566 | 20231109 | 100400 | 4724228200 | 32250 | 32250 | 32300 | 32250 | 855 |
| 567 | 20231109 | 100300 | 4696646650 | 32250 | 32150 | 32250 | 32100 | 929 |
| 568 | 20231109 | 100200 | 4666696150 | 32200 | 32150 | 32250 | 32050 | 1181 |
| 569 | 20231109 | 100100 | 4628669950 | 32150 | 31950 | 32150 | 31900 | 4388 |
| 570 | 20231109 | 100000 | 4488115500 | 31950 | 32000 | 32000 | 31900 | 228 |
| 571 | 20231109 | 095900 | 4480836700 | 32000 | 31900 | 32000 | 31900 | 231 |
| 572 | 20231109 | 095800 | 4473460350 | 31950 | 31950 | 32000 | 31850 | 1435 |
| 573 | 20231109 | 095700 | 4427686900 | 32050 | 32000 | 32050 | 31950 | 608 |
| 574 | 20231109 | 095600 | 4408238100 | 32000 | 31800 | 32000 | 31800 | 1492 |
| 575 | 20231109 | 095500 | 4360581550 | 31800 | 31800 | 31850 | 31750 | 1227 |
| 576 | 20231109 | 095400 | 4321571350 | 31800 | 31850 | 31850 | 31750 | 2831 |
| 577 | 20231109 | 095300 | 4231556600 | 31800 | 31750 | 31850 | 31750 | 911 |
| 578 | 20231109 | 095200 | 4202587650 | 31750 | 31800 | 31800 | 31700 | 3764 |
| 579 | 20231109 | 095100 | 4082990000 | 31800 | 32100 | 32300 | 31750 | 8886 |
| 580 | 20231109 | 095000 | 3798578400 | 32150 | 32300 | 32400 | 32150 | 4736 |
| 581 | 20231109 | 094900 | 3646008750 | 32300 | 32300 | 32350 | 32250 | 350 |
| 582 | 20231109 | 094800 | 3634706350 | 32250 | 32300 | 32350 | 32250 | 1520 |
| 583 | 20231109 | 094700 | 3585605000 | 32300 | 32350 | 32400 | 32300 | 970 |
| 584 | 20231109 | 094600 | 3554259150 | 32350 | 32300 | 32400 | 32300 | 214 |
| 585 | 20231109 | 094500 | 3547337700 | 32300 | 32400 | 32400 | 32300 | 62 |
| 586 | 20231109 | 094400 | 3545330900 | 32400 | 32400 | 32400 | 32250 | 3351 |
| 587 | 20231109 | 094300 | 3436950650 | 32400 | 32500 | 32500 | 32400 | 3333 |
| 588 | 20231109 | 094200 | 3328923350 | 32500 | 32500 | 32550 | 32450 | 1146 |
| 589 | 20231109 | 094100 | 3291717900 | 32500 | 32650 | 32650 | 32500 | 1327 |
| 590 | 20231109 | 094000 | 3248546250 | 32650 | 32700 | 32700 | 32650 | 1070 |
| 591 | 20231109 | 093900 | 3213576350 | 32700 | 32600 | 32750 | 32550 | 4800 |
| 592 | 20231109 | 093800 | 3056719250 | 32600 | 32300 | 32600 | 32300 | 5095 |
| 593 | 20231109 | 093700 | 2891166800 | 32350 | 32350 | 32350 | 32300 | 301 |
| 594 | 20231109 | 093600 | 2881439550 | 32300 | 32300 | 32300 | 32300 | 919 |
| 595 | 20231109 | 093500 | 2851755850 | 32300 | 32300 | 32450 | 32200 | 5594 |
| 596 | 20231109 | 093400 | 2671278100 | 32450 | 32350 | 32500 | 32300 | 6306 |
| 597 | 20231109 | 093300 | 2467492750 | 32350 | 32400 | 32500 | 32350 | 2128 |
| 598 | 20231109 | 093200 | 2398550800 | 32400 | 32500 | 32500 | 32400 | 1532 |
| 599 | 20231109 | 093100 | 2348911900 | 32500 | 32450 | 32550 | 32350 | 4173 |
| 600 | 20231109 | 093000 | 2213686800 | 32400 | 32500 | 32500 | 32400 | 1038 |
| 601 | 20231109 | 092900 | 2180003150 | 32450 | 32550 | 32600 | 32450 | 719 |
| 602 | 20231109 | 092800 | 2156633450 | 32550 | 32550 | 32600 | 32500 | 290 |
| 603 | 20231109 | 092700 | 2147200750 | 32600 | 32600 | 32600 | 32550 | 157 |
| 604 | 20231109 | 092600 | 2142084950 | 32550 | 32550 | 32550 | 32500 | 362 |
| 605 | 20231109 | 092500 | 2130301900 | 32500 | 32550 | 32550 | 32500 | 478 |
| 606 | 20231109 | 092400 | 2114749200 | 32500 | 32500 | 32550 | 32500 | 283 |
| 607 | 20231109 | 092300 | 2105548200 | 32500 | 32550 | 32550 | 32500 | 185 |
| 608 | 20231109 | 092200 | 2099534150 | 32550 | 32550 | 32550 | 32500 | 2033 |
| 609 | 20231109 | 092100 | 2033433150 | 32550 | 32500 | 32550 | 32450 | 256 |
| 610 | 20231109 | 092000 | 2025117500 | 32500 | 32600 | 32600 | 32450 | 1293 |
| 611 | 20231109 | 091900 | 1983073100 | 32650 | 32550 | 32650 | 32550 | 1013 |
| 612 | 20231109 | 091800 | 1950059650 | 32550 | 32550 | 32550 | 32500 | 872 |
| 613 | 20231109 | 091700 | 1921694950 | 32550 | 32450 | 32550 | 32450 | 3589 |
| 614 | 20231109 | 091600 | 1804981850 | 32450 | 32450 | 32500 | 32400 | 1089 |
| 615 | 20231109 | 091500 | 1769640800 | 32450 | 32450 | 32450 | 32400 | 1325 |
| 616 | 20231109 | 091400 | 1726669550 | 32500 | 32450 | 32650 | 32450 | 1286 |
| 617 | 20231109 | 091300 | 1684881300 | 32450 | 32450 | 32500 | 32400 | 2393 |
| 618 | 20231109 | 091200 | 1607279350 | 32500 | 32500 | 32650 | 32450 | 3813 |
| 619 | 20231109 | 091100 | 1483383050 | 32500 | 32450 | 32650 | 32450 | 1746 |
| 620 | 20231109 | 091000 | 1426516350 | 32450 | 32700 | 32700 | 32400 | 6636 |
| 621 | 20231109 | 090900 | 1210993750 | 32700 | 32700 | 32750 | 32600 | 3665 |
| 622 | 20231109 | 090800 | 1091227400 | 32700 | 32650 | 32700 | 32550 | 1424 |
| 623 | 20231109 | 090700 | 1044690300 | 32650 | 32550 | 32650 | 32450 | 3085 |
| 624 | 20231109 | 090600 | 944358950 | 32550 | 32600 | 32700 | 32400 | 1696 |
| 625 | 20231109 | 090500 | 889148850 | 32650 | 32550 | 32750 | 32550 | 2171 |
| 626 | 20231109 | 090400 | 818263350 | 32500 | 32400 | 32500 | 32350 | 2967 |
| 627 | 20231109 | 090300 | 721995900 | 32400 | 32350 | 32400 | 32300 | 2219 |
| 628 | 20231109 | 090200 | 650192250 | 32350 | 32350 | 32450 | 32300 | 702 |
| 629 | 20231109 | 090100 | 627492150 | 32300 | 32700 | 32700 | 32250 | 8326 |
| 630 | 20231109 | 090000 | 357079150 | 32700 | 32750 | 32800 | 32500 | 10343 |