31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 11974 |
| 3 | 20231108 | 184000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20231108 | 183900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20231108 | 183800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20231108 | 183700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20231108 | 183600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20231108 | 183500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20231108 | 183400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20231108 | 183300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20231108 | 183200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20231108 | 183100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20231108 | 183000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20231108 | 182900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20231108 | 182800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20231108 | 182700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20231108 | 182600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20231108 | 182500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20231108 | 182400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20231108 | 182300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20231108 | 182200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20231108 | 182100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20231108 | 182000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20231108 | 181900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20231108 | 181800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20231108 | 181700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20231108 | 181600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20231108 | 181500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20231108 | 181400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20231108 | 181300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20231108 | 181200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20231108 | 181100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 11974 |
| 33 | 20231108 | 181000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20231108 | 180900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20231108 | 180800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20231108 | 180700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20231108 | 180600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20231108 | 180500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20231108 | 180400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20231108 | 180300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20231108 | 180200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20231108 | 180100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20231108 | 180000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20231108 | 175900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20231108 | 175800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20231108 | 175700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20231108 | 175600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20231108 | 175500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20231108 | 175400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20231108 | 175300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20231108 | 175200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20231108 | 175100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20231108 | 175000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20231108 | 174900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20231108 | 174800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20231108 | 174700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20231108 | 174600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20231108 | 174500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20231108 | 174400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20231108 | 174300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20231108 | 174200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20231108 | 174100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 11974 |
| 63 | 20231108 | 174000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20231108 | 173900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20231108 | 173800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20231108 | 173700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20231108 | 173600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20231108 | 173500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20231108 | 173400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20231108 | 173300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20231108 | 173200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20231108 | 173100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20231108 | 173000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20231108 | 172900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20231108 | 172800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20231108 | 172700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20231108 | 172600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20231108 | 172500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20231108 | 172400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20231108 | 172300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20231108 | 172200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20231108 | 172100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20231108 | 172000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20231108 | 171900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20231108 | 171800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20231108 | 171700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20231108 | 171600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20231108 | 171500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20231108 | 171400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20231108 | 171300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20231108 | 171200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20231108 | 171100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 11974 |
| 93 | 20231108 | 171000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20231108 | 170900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20231108 | 170800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20231108 | 170700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20231108 | 170600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20231108 | 170500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20231108 | 170400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20231108 | 170300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20231108 | 170200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20231108 | 170100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20231108 | 170000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20231108 | 165900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20231108 | 165800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20231108 | 165700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20231108 | 165600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20231108 | 165500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20231108 | 165400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20231108 | 165300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20231108 | 165200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20231108 | 165100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20231108 | 165000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20231108 | 164900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20231108 | 164800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20231108 | 164700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20231108 | 164600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20231108 | 164500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20231108 | 164400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20231108 | 164300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20231108 | 164200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20231108 | 164100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 11974 |
| 123 | 20231108 | 164000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20231108 | 163900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20231108 | 163800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20231108 | 163700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20231108 | 163600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20231108 | 163500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20231108 | 163400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20231108 | 163300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20231108 | 163200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20231108 | 163100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20231108 | 163000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20231108 | 162900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20231108 | 162800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20231108 | 162700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20231108 | 162600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20231108 | 162500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20231108 | 162400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20231108 | 162300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20231108 | 162200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20231108 | 162100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20231108 | 162000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20231108 | 161900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20231108 | 161800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20231108 | 161700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20231108 | 161600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20231108 | 161500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20231108 | 161400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20231108 | 161300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20231108 | 161200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20231108 | 161100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 11974 |
| 153 | 20231108 | 161000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20231108 | 160900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20231108 | 160800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20231108 | 160700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20231108 | 160600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20231108 | 160500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20231108 | 160400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20231108 | 160300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20231108 | 160200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20231108 | 160100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20231108 | 160000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20231108 | 155900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20231108 | 155800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20231108 | 155700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20231108 | 155600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20231108 | 155500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20231108 | 155400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20231108 | 155300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20231108 | 155200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20231108 | 155100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20231108 | 155000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20231108 | 154900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20231108 | 154800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20231108 | 154700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20231108 | 154600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20231108 | 154500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20231108 | 154400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20231108 | 154300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20231108 | 154200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20231108 | 154100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 11974 |
| 183 | 20231108 | 154000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20231108 | 153900 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20231108 | 153800 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20231108 | 153700 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20231108 | 153600 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20231108 | 153500 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20231108 | 153400 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20231108 | 153300 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20231108 | 153200 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20231108 | 153100 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20231108 | 153000 | 9217245850 | 33650 | 33650 | 33650 | 33650 | 11974 |
| 194 | 20231108 | 152900 | 8814320750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20231108 | 152800 | 8814320750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20231108 | 152700 | 8814320750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20231108 | 152600 | 8814320750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20231108 | 152500 | 8814320750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20231108 | 152400 | 8814320750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20231108 | 152300 | 8814320750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20231108 | 152200 | 8814320750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20231108 | 152100 | 8814320750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20231108 | 152000 | 8814320750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20231108 | 151900 | 8814320750 | 33650 | 33600 | 33700 | 33600 | 557 |
| 205 | 20231108 | 151800 | 8795582500 | 33600 | 33550 | 33700 | 33550 | 1315 |
| 206 | 20231108 | 151700 | 8751394600 | 33550 | 33550 | 33600 | 33550 | 620 |
| 207 | 20231108 | 151600 | 8730579800 | 33550 | 33550 | 33600 | 33500 | 351 |
| 208 | 20231108 | 151500 | 8718798900 | 33500 | 33550 | 33600 | 33450 | 3121 |
| 209 | 20231108 | 151400 | 8614173400 | 33550 | 33450 | 33550 | 33450 | 2388 |
| 210 | 20231108 | 151300 | 8534159700 | 33450 | 33500 | 33500 | 33450 | 672 |
| 211 | 20231108 | 151200 | 8511660600 | 33500 | 33450 | 33500 | 33450 | 219 |
| 212 | 20231108 | 151100 | 8504333000 | 33450 | 33400 | 33500 | 33400 | 1546 |
| 213 | 20231108 | 151000 | 8452596300 | 33400 | 33450 | 33450 | 33400 | 3920 |
| 214 | 20231108 | 150900 | 8321501200 | 33450 | 33450 | 33500 | 33450 | 648 |
| 215 | 20231108 | 150800 | 8299810400 | 33450 | 33500 | 33600 | 33450 | 1210 |
| 216 | 20231108 | 150700 | 8259286650 | 33500 | 33550 | 33600 | 33500 | 904 |
| 217 | 20231108 | 150600 | 8228969950 | 33550 | 33600 | 33600 | 33500 | 899 |
| 218 | 20231108 | 150500 | 8198807200 | 33550 | 33500 | 33600 | 33500 | 583 |
| 219 | 20231108 | 150400 | 8179249350 | 33500 | 33550 | 33600 | 33500 | 454 |
| 220 | 20231108 | 150300 | 8164033300 | 33600 | 33550 | 33600 | 33500 | 1375 |
| 221 | 20231108 | 150200 | 8117921350 | 33550 | 33500 | 33550 | 33500 | 452 |
| 222 | 20231108 | 150100 | 8102772600 | 33550 | 33600 | 33600 | 33500 | 1188 |
| 223 | 20231108 | 150000 | 8062910350 | 33550 | 33600 | 33600 | 33550 | 597 |
| 224 | 20231108 | 145900 | 8042872100 | 33550 | 33500 | 33600 | 33500 | 2072 |
| 225 | 20231108 | 145800 | 7973348700 | 33500 | 33500 | 33550 | 33500 | 439 |
| 226 | 20231108 | 145700 | 7958633450 | 33500 | 33500 | 33550 | 33500 | 459 |
| 227 | 20231108 | 145600 | 7943242950 | 33500 | 33550 | 33550 | 33500 | 989 |
| 228 | 20231108 | 145500 | 7910074300 | 33500 | 33500 | 33550 | 33500 | 505 |
| 229 | 20231108 | 145400 | 7893148700 | 33500 | 33500 | 33550 | 33500 | 499 |
| 230 | 20231108 | 145300 | 7876428150 | 33550 | 33500 | 33550 | 33500 | 270 |
| 231 | 20231108 | 145200 | 7867379600 | 33500 | 33450 | 33550 | 33450 | 1898 |
| 232 | 20231108 | 145100 | 7803790450 | 33450 | 33500 | 33500 | 33450 | 1542 |
| 233 | 20231108 | 145000 | 7752202900 | 33450 | 33500 | 33500 | 33450 | 394 |
| 234 | 20231108 | 144900 | 7739020650 | 33500 | 33550 | 33550 | 33450 | 2102 |
| 235 | 20231108 | 144800 | 7668611850 | 33550 | 33550 | 33550 | 33500 | 248 |
| 236 | 20231108 | 144700 | 7660299450 | 33500 | 33500 | 33550 | 33500 | 458 |
| 237 | 20231108 | 144600 | 7644946700 | 33550 | 33500 | 33550 | 33500 | 668 |
| 238 | 20231108 | 144500 | 7622553950 | 33500 | 33550 | 33550 | 33500 | 2293 |
| 239 | 20231108 | 144400 | 7545660650 | 33500 | 33500 | 33550 | 33500 | 897 |
| 240 | 20231108 | 144300 | 7515601850 | 33500 | 33500 | 33550 | 33500 | 949 |
| 241 | 20231108 | 144200 | 7483779550 | 33550 | 33550 | 33550 | 33500 | 879 |
| 242 | 20231108 | 144100 | 7454298400 | 33550 | 33600 | 33600 | 33500 | 3975 |
| 243 | 20231108 | 144000 | 7320961800 | 33550 | 33600 | 33600 | 33550 | 471 |
| 244 | 20231108 | 143900 | 7305152950 | 33550 | 33550 | 33600 | 33550 | 926 |
| 245 | 20231108 | 143800 | 7274082250 | 33550 | 33650 | 33650 | 33550 | 7303 |
| 246 | 20231108 | 143700 | 7028725250 | 33600 | 33650 | 33700 | 33600 | 1500 |
| 247 | 20231108 | 143600 | 6978264350 | 33650 | 33650 | 33750 | 33650 | 3768 |
| 248 | 20231108 | 143500 | 6851418200 | 33650 | 33750 | 33750 | 33650 | 2732 |
| 249 | 20231108 | 143400 | 6759387400 | 33750 | 33750 | 33750 | 33700 | 801 |
| 250 | 20231108 | 143300 | 6732362300 | 33750 | 33700 | 33750 | 33700 | 1129 |
| 251 | 20231108 | 143200 | 6694302300 | 33700 | 33700 | 33750 | 33700 | 583 |
| 252 | 20231108 | 143100 | 6674637450 | 33700 | 33750 | 33750 | 33700 | 1162 |
| 253 | 20231108 | 143000 | 6635457900 | 33700 | 33700 | 33750 | 33700 | 496 |
| 254 | 20231108 | 142900 | 6618728250 | 33750 | 33700 | 33750 | 33700 | 356 |
| 255 | 20231108 | 142800 | 6606722000 | 33700 | 33700 | 33750 | 33700 | 276 |
| 256 | 20231108 | 142700 | 6597418550 | 33750 | 33700 | 33750 | 33700 | 373 |
| 257 | 20231108 | 142600 | 6584838200 | 33700 | 33750 | 33750 | 33700 | 569 |
| 258 | 20231108 | 142500 | 6565644350 | 33700 | 33750 | 33750 | 33700 | 460 |
| 259 | 20231108 | 142400 | 6550126800 | 33750 | 33700 | 33750 | 33700 | 463 |
| 260 | 20231108 | 142300 | 6534511650 | 33700 | 33700 | 33750 | 33700 | 377 |
| 261 | 20231108 | 142200 | 6521805000 | 33700 | 33700 | 33750 | 33700 | 1044 |
| 262 | 20231108 | 142100 | 6486613300 | 33750 | 33750 | 33750 | 33700 | 479 |
| 263 | 20231108 | 142000 | 6470458150 | 33750 | 33750 | 33750 | 33700 | 466 |
| 264 | 20231108 | 141900 | 6454742650 | 33700 | 33700 | 33750 | 33700 | 471 |
| 265 | 20231108 | 141800 | 6438867700 | 33750 | 33700 | 33750 | 33700 | 403 |
| 266 | 20231108 | 141700 | 6425278650 | 33750 | 33750 | 33800 | 33700 | 1980 |
| 267 | 20231108 | 141600 | 6358448900 | 33800 | 33750 | 33800 | 33750 | 550 |
| 268 | 20231108 | 141500 | 6339874350 | 33750 | 33750 | 33800 | 33750 | 329 |
| 269 | 20231108 | 141400 | 6328763650 | 33750 | 33800 | 33800 | 33750 | 461 |
| 270 | 20231108 | 141300 | 6313186500 | 33750 | 33750 | 33800 | 33750 | 718 |
| 271 | 20231108 | 141200 | 6288926550 | 33750 | 33750 | 33800 | 33750 | 293 |
| 272 | 20231108 | 141100 | 6279033000 | 33750 | 33750 | 33800 | 33750 | 301 |
| 273 | 20231108 | 141000 | 6268864050 | 33750 | 33750 | 33800 | 33750 | 319 |
| 274 | 20231108 | 140900 | 6258089600 | 33750 | 33750 | 33800 | 33750 | 695 |
| 275 | 20231108 | 140800 | 6234609700 | 33750 | 33750 | 33800 | 33750 | 484 |
| 276 | 20231108 | 140700 | 6218256550 | 33750 | 33750 | 33800 | 33750 | 190 |
| 277 | 20231108 | 140600 | 6211841600 | 33750 | 33750 | 33800 | 33750 | 484 |
| 278 | 20231108 | 140500 | 6195496700 | 33750 | 33750 | 33800 | 33750 | 324 |
| 279 | 20231108 | 140400 | 6184554900 | 33750 | 33800 | 33850 | 33750 | 1004 |
| 280 | 20231108 | 140300 | 6150616300 | 33800 | 33800 | 33850 | 33800 | 402 |
| 281 | 20231108 | 140200 | 6137026850 | 33800 | 33800 | 33850 | 33800 | 400 |
| 282 | 20231108 | 140100 | 6123496200 | 33800 | 33800 | 33850 | 33800 | 359 |
| 283 | 20231108 | 140000 | 6111353800 | 33850 | 33800 | 33850 | 33800 | 374 |
| 284 | 20231108 | 135900 | 6098708500 | 33800 | 33850 | 33850 | 33800 | 471 |
| 285 | 20231108 | 135800 | 6082778450 | 33850 | 33850 | 33850 | 33800 | 211 |
| 286 | 20231108 | 135700 | 6075643700 | 33850 | 33800 | 33850 | 33800 | 526 |
| 287 | 20231108 | 135600 | 6057849500 | 33800 | 33800 | 33850 | 33800 | 464 |
| 288 | 20231108 | 135500 | 6042155100 | 33800 | 33850 | 33850 | 33800 | 866 |
| 289 | 20231108 | 135400 | 6012871850 | 33850 | 33800 | 33850 | 33800 | 516 |
| 290 | 20231108 | 135300 | 5995417250 | 33800 | 33800 | 33850 | 33800 | 557 |
| 291 | 20231108 | 135200 | 5976574250 | 33850 | 33750 | 33850 | 33750 | 1000 |
| 292 | 20231108 | 135100 | 5942767500 | 33750 | 33750 | 33800 | 33750 | 413 |
| 293 | 20231108 | 135000 | 5928817200 | 33750 | 33750 | 33800 | 33750 | 388 |
| 294 | 20231108 | 134900 | 5915708650 | 33800 | 33750 | 33800 | 33750 | 296 |
| 295 | 20231108 | 134800 | 5905710800 | 33800 | 33800 | 33800 | 33750 | 688 |
| 296 | 20231108 | 134700 | 5882465300 | 33750 | 33750 | 33800 | 33750 | 437 |
| 297 | 20231108 | 134600 | 5867700450 | 33750 | 33750 | 33800 | 33750 | 454 |
| 298 | 20231108 | 134500 | 5852360500 | 33800 | 33800 | 33800 | 33750 | 599 |
| 299 | 20231108 | 134400 | 5832125550 | 33800 | 33750 | 33800 | 33750 | 566 |
| 300 | 20231108 | 134300 | 5813000450 | 33800 | 33750 | 33800 | 33750 | 369 |
| 301 | 20231108 | 134200 | 5800533500 | 33750 | 33750 | 33800 | 33750 | 458 |
| 302 | 20231108 | 134100 | 5785063200 | 33800 | 33750 | 33800 | 33700 | 1820 |
| 303 | 20231108 | 134000 | 5723626050 | 33700 | 33700 | 33750 | 33700 | 580 |
| 304 | 20231108 | 133900 | 5704058500 | 33750 | 33700 | 33750 | 33700 | 462 |
| 305 | 20231108 | 133800 | 5688475500 | 33750 | 33700 | 33750 | 33700 | 460 |
| 306 | 20231108 | 133700 | 5672960900 | 33700 | 33700 | 33750 | 33700 | 565 |
| 307 | 20231108 | 133600 | 5653899150 | 33700 | 33700 | 33750 | 33700 | 554 |
| 308 | 20231108 | 133500 | 5635213700 | 33700 | 33750 | 33750 | 33700 | 291 |
| 309 | 20231108 | 133400 | 5625404050 | 33750 | 33700 | 33750 | 33700 | 354 |
| 310 | 20231108 | 133300 | 5613462000 | 33700 | 33700 | 33750 | 33700 | 445 |
| 311 | 20231108 | 133200 | 5598456200 | 33700 | 33700 | 33750 | 33700 | 659 |
| 312 | 20231108 | 133100 | 5576224250 | 33750 | 33700 | 33750 | 33700 | 557 |
| 313 | 20231108 | 133000 | 5557433700 | 33700 | 33650 | 33750 | 33650 | 1426 |
| 314 | 20231108 | 132900 | 5509366100 | 33650 | 33650 | 33700 | 33650 | 346 |
| 315 | 20231108 | 132800 | 5497713100 | 33650 | 33650 | 33700 | 33650 | 436 |
| 316 | 20231108 | 132700 | 5483029150 | 33650 | 33700 | 33700 | 33650 | 449 |
| 317 | 20231108 | 132600 | 5467905400 | 33650 | 33650 | 33700 | 33650 | 328 |
| 318 | 20231108 | 132500 | 5456858900 | 33650 | 33650 | 33700 | 33650 | 273 |
| 319 | 20231108 | 132400 | 5447669250 | 33650 | 33650 | 33700 | 33650 | 358 |
| 320 | 20231108 | 132300 | 5435613900 | 33650 | 33700 | 33750 | 33650 | 707 |
| 321 | 20231108 | 132200 | 5411795100 | 33700 | 33700 | 33750 | 33700 | 280 |
| 322 | 20231108 | 132100 | 5402355400 | 33700 | 33700 | 33750 | 33700 | 402 |
| 323 | 20231108 | 132000 | 5388805200 | 33700 | 33700 | 33750 | 33700 | 264 |
| 324 | 20231108 | 131900 | 5379902900 | 33750 | 33700 | 33750 | 33700 | 385 |
| 325 | 20231108 | 131800 | 5366922650 | 33700 | 33700 | 33750 | 33700 | 423 |
| 326 | 20231108 | 131700 | 5352663400 | 33700 | 33700 | 33750 | 33700 | 391 |
| 327 | 20231108 | 131600 | 5339485600 | 33700 | 33700 | 33750 | 33700 | 454 |
| 328 | 20231108 | 131500 | 5324179400 | 33750 | 33700 | 33750 | 33700 | 523 |
| 329 | 20231108 | 131400 | 5306543250 | 33700 | 33750 | 33750 | 33700 | 330 |
| 330 | 20231108 | 131300 | 5295415200 | 33700 | 33700 | 33750 | 33700 | 633 |
| 331 | 20231108 | 131200 | 5274062650 | 33700 | 33700 | 33750 | 33700 | 434 |
| 332 | 20231108 | 131100 | 5259431250 | 33750 | 33700 | 33750 | 33700 | 333 |
| 333 | 20231108 | 131000 | 5248201400 | 33700 | 33700 | 33750 | 33700 | 333 |
| 334 | 20231108 | 130900 | 5236978000 | 33700 | 33700 | 33750 | 33700 | 335 |
| 335 | 20231108 | 130800 | 5225681650 | 33700 | 33700 | 33750 | 33700 | 222 |
| 336 | 20231108 | 130700 | 5218199000 | 33700 | 33700 | 33750 | 33700 | 373 |
| 337 | 20231108 | 130600 | 5205623400 | 33700 | 33700 | 33750 | 33650 | 1062 |
| 338 | 20231108 | 130500 | 5169827650 | 33650 | 33650 | 33700 | 33650 | 638 |
| 339 | 20231108 | 130400 | 5148342850 | 33650 | 33650 | 33700 | 33650 | 445 |
| 340 | 20231108 | 130300 | 5133362700 | 33650 | 33650 | 33700 | 33650 | 443 |
| 341 | 20231108 | 130200 | 5118443200 | 33700 | 33650 | 33700 | 33650 | 301 |
| 342 | 20231108 | 130100 | 5108307700 | 33650 | 33650 | 33700 | 33650 | 334 |
| 343 | 20231108 | 130000 | 5097061200 | 33650 | 33650 | 33700 | 33650 | 226 |
| 344 | 20231108 | 125900 | 5089453500 | 33650 | 33650 | 33700 | 33650 | 699 |
| 345 | 20231108 | 125800 | 5065904000 | 33650 | 33650 | 33700 | 33650 | 367 |
| 346 | 20231108 | 125700 | 5053544400 | 33650 | 33650 | 33700 | 33650 | 320 |
| 347 | 20231108 | 125600 | 5042769150 | 33700 | 33650 | 33700 | 33650 | 412 |
| 348 | 20231108 | 125500 | 5028895050 | 33650 | 33650 | 33700 | 33650 | 410 |
| 349 | 20231108 | 125400 | 5015086050 | 33650 | 33650 | 33700 | 33650 | 261 |
| 350 | 20231108 | 125300 | 5006297550 | 33650 | 33650 | 33700 | 33650 | 575 |
| 351 | 20231108 | 125200 | 4986928300 | 33650 | 33650 | 33700 | 33650 | 555 |
| 352 | 20231108 | 125100 | 4968233550 | 33650 | 33700 | 33700 | 33650 | 361 |
| 353 | 20231108 | 125000 | 4956075450 | 33650 | 33650 | 33700 | 33650 | 538 |
| 354 | 20231108 | 124900 | 4937953850 | 33650 | 33650 | 33700 | 33650 | 233 |
| 355 | 20231108 | 124800 | 4930111550 | 33650 | 33650 | 33700 | 33650 | 323 |
| 356 | 20231108 | 124700 | 4919235700 | 33650 | 33650 | 33700 | 33650 | 844 |
| 357 | 20231108 | 124600 | 4890805900 | 33650 | 33700 | 33700 | 33650 | 424 |
| 358 | 20231108 | 124500 | 4876527300 | 33650 | 33650 | 33700 | 33650 | 298 |
| 359 | 20231108 | 124400 | 4866492950 | 33650 | 33650 | 33700 | 33650 | 392 |
| 360 | 20231108 | 124300 | 4853294650 | 33650 | 33650 | 33700 | 33650 | 300 |
| 361 | 20231108 | 124200 | 4843193550 | 33650 | 33650 | 33700 | 33650 | 442 |
| 362 | 20231108 | 124100 | 4828306200 | 33650 | 33700 | 33700 | 33650 | 454 |
| 363 | 20231108 | 124000 | 4813016900 | 33650 | 33650 | 33700 | 33650 | 473 |
| 364 | 20231108 | 123900 | 4797091950 | 33650 | 33700 | 33750 | 33650 | 187 |
| 365 | 20231108 | 123800 | 4790796650 | 33750 | 33700 | 33750 | 33650 | 468 |
| 366 | 20231108 | 123700 | 4775023450 | 33700 | 33700 | 33750 | 33700 | 486 |
| 367 | 20231108 | 123600 | 4758634700 | 33700 | 33650 | 33750 | 33650 | 1823 |
| 368 | 20231108 | 123500 | 4697198850 | 33650 | 33650 | 33700 | 33650 | 336 |
| 369 | 20231108 | 123400 | 4685892250 | 33650 | 33700 | 33700 | 33650 | 257 |
| 370 | 20231108 | 123300 | 4677236700 | 33650 | 33700 | 33700 | 33650 | 1054 |
| 371 | 20231108 | 123200 | 4641724350 | 33700 | 33700 | 33750 | 33700 | 478 |
| 372 | 20231108 | 123100 | 4625607750 | 33700 | 33700 | 33750 | 33700 | 321 |
| 373 | 20231108 | 123000 | 4614784250 | 33700 | 33750 | 33750 | 33700 | 402 |
| 374 | 20231108 | 122900 | 4601223300 | 33700 | 33750 | 33800 | 33700 | 1138 |
| 375 | 20231108 | 122800 | 4562818450 | 33800 | 33750 | 33800 | 33750 | 253 |
| 376 | 20231108 | 122700 | 4554273650 | 33750 | 33800 | 33800 | 33750 | 228 |
| 377 | 20231108 | 122600 | 4546575850 | 33750 | 33750 | 33800 | 33750 | 648 |
| 378 | 20231108 | 122500 | 4524686600 | 33750 | 33800 | 33800 | 33750 | 462 |
| 379 | 20231108 | 122400 | 4509079150 | 33750 | 33750 | 33800 | 33750 | 265 |
| 380 | 20231108 | 122300 | 4500129200 | 33750 | 33750 | 33800 | 33750 | 533 |
| 381 | 20231108 | 122200 | 4482130750 | 33750 | 33750 | 33800 | 33750 | 336 |
| 382 | 20231108 | 122100 | 4470783150 | 33750 | 33750 | 33800 | 33750 | 334 |
| 383 | 20231108 | 122000 | 4459499500 | 33750 | 33800 | 33800 | 33750 | 362 |
| 384 | 20231108 | 121900 | 4447273650 | 33750 | 33750 | 33800 | 33750 | 249 |
| 385 | 20231108 | 121800 | 4438863650 | 33750 | 33750 | 33800 | 33750 | 169 |
| 386 | 20231108 | 121700 | 4433158500 | 33750 | 33750 | 33800 | 33750 | 386 |
| 387 | 20231108 | 121600 | 4420122950 | 33750 | 33800 | 33800 | 33750 | 492 |
| 388 | 20231108 | 121500 | 4403507200 | 33800 | 33750 | 33800 | 33750 | 214 |
| 389 | 20231108 | 121400 | 4396279550 | 33750 | 33750 | 33800 | 33750 | 340 |
| 390 | 20231108 | 121300 | 4384802900 | 33750 | 33750 | 33800 | 33750 | 366 |
| 391 | 20231108 | 121200 | 4372438200 | 33750 | 33800 | 33800 | 33750 | 502 |
| 392 | 20231108 | 121100 | 4355490000 | 33750 | 33750 | 33800 | 33750 | 575 |
| 393 | 20231108 | 121000 | 4336077200 | 33750 | 33750 | 33800 | 33750 | 340 |
| 394 | 20231108 | 120900 | 4324595300 | 33800 | 33750 | 33800 | 33700 | 430 |
| 395 | 20231108 | 120800 | 4310080700 | 33700 | 33700 | 33750 | 33700 | 459 |
| 396 | 20231108 | 120700 | 4294599900 | 33750 | 33750 | 33750 | 33700 | 358 |
| 397 | 20231108 | 120600 | 4282527500 | 33750 | 33700 | 33750 | 33700 | 238 |
| 398 | 20231108 | 120500 | 4274498850 | 33700 | 33750 | 33800 | 33700 | 1396 |
| 399 | 20231108 | 120400 | 4227376300 | 33750 | 33750 | 33800 | 33750 | 211 |
| 400 | 20231108 | 120300 | 4220253300 | 33800 | 33800 | 33800 | 33750 | 1476 |
| 401 | 20231108 | 120200 | 4170368600 | 33800 | 33800 | 33850 | 33800 | 253 |
| 402 | 20231108 | 120100 | 4161816350 | 33800 | 33800 | 33850 | 33800 | 745 |
| 403 | 20231108 | 120000 | 4136603200 | 33800 | 33800 | 33850 | 33800 | 141 |
| 404 | 20231108 | 115900 | 4131836650 | 33800 | 33800 | 33850 | 33800 | 222 |
| 405 | 20231108 | 115800 | 4124331850 | 33800 | 33750 | 33850 | 33750 | 508 |
| 406 | 20231108 | 115700 | 4107162100 | 33750 | 33750 | 33800 | 33750 | 489 |
| 407 | 20231108 | 115600 | 4090639650 | 33750 | 33750 | 33800 | 33750 | 308 |
| 408 | 20231108 | 115500 | 4080243900 | 33750 | 33800 | 33850 | 33750 | 874 |
| 409 | 20231108 | 115400 | 4050714900 | 33800 | 33800 | 33850 | 33800 | 347 |
| 410 | 20231108 | 115300 | 4038981400 | 33800 | 33800 | 33850 | 33800 | 654 |
| 411 | 20231108 | 115200 | 4016872300 | 33800 | 33800 | 33850 | 33800 | 332 |
| 412 | 20231108 | 115100 | 4005641650 | 33800 | 33800 | 33850 | 33800 | 236 |
| 413 | 20231108 | 115000 | 3997658400 | 33800 | 33800 | 33850 | 33800 | 306 |
| 414 | 20231108 | 114900 | 3987313150 | 33850 | 33800 | 33850 | 33800 | 289 |
| 415 | 20231108 | 114800 | 3977542150 | 33800 | 33750 | 33850 | 33750 | 757 |
| 416 | 20231108 | 114700 | 3951960750 | 33750 | 33800 | 33800 | 33750 | 360 |
| 417 | 20231108 | 114600 | 3939800200 | 33750 | 33800 | 33850 | 33750 | 872 |
| 418 | 20231108 | 114500 | 3910326900 | 33800 | 33800 | 33850 | 33800 | 131 |
| 419 | 20231108 | 114400 | 3905897300 | 33800 | 33800 | 33850 | 33750 | 271 |
| 420 | 20231108 | 114300 | 3896731800 | 33850 | 33750 | 33850 | 33750 | 489 |
| 421 | 20231108 | 114200 | 3880212850 | 33750 | 33800 | 33800 | 33750 | 288 |
| 422 | 20231108 | 114100 | 3870483300 | 33800 | 33750 | 33850 | 33750 | 253 |
| 423 | 20231108 | 114000 | 3861934050 | 33800 | 33750 | 33850 | 33750 | 477 |
| 424 | 20231108 | 113900 | 3845818900 | 33750 | 33750 | 33800 | 33750 | 135 |
| 425 | 20231108 | 113800 | 3841262400 | 33750 | 33750 | 33800 | 33750 | 136 |
| 426 | 20231108 | 113700 | 3836671300 | 33750 | 33750 | 33800 | 33750 | 260 |
| 427 | 20231108 | 113600 | 3827894700 | 33750 | 33750 | 33850 | 33750 | 490 |
| 428 | 20231108 | 113500 | 3811334700 | 33800 | 33750 | 33800 | 33750 | 516 |
| 429 | 20231108 | 113400 | 3793915000 | 33750 | 33800 | 33850 | 33750 | 317 |
| 430 | 20231108 | 113300 | 3783204200 | 33800 | 33750 | 33800 | 33750 | 397 |
| 431 | 20231108 | 113200 | 3769794850 | 33750 | 33750 | 33800 | 33750 | 298 |
| 432 | 20231108 | 113100 | 3759730350 | 33750 | 33750 | 33800 | 33750 | 834 |
| 433 | 20231108 | 113000 | 3731577150 | 33750 | 33700 | 33800 | 33700 | 237 |
| 434 | 20231108 | 112900 | 3723580400 | 33700 | 33750 | 33800 | 33700 | 486 |
| 435 | 20231108 | 112800 | 3707185750 | 33700 | 33700 | 33750 | 33700 | 564 |
| 436 | 20231108 | 112700 | 3688160350 | 33750 | 33700 | 33750 | 33700 | 212 |
| 437 | 20231108 | 112600 | 3681010500 | 33700 | 33700 | 33750 | 33700 | 237 |
| 438 | 20231108 | 112500 | 3673018050 | 33700 | 33700 | 33750 | 33700 | 466 |
| 439 | 20231108 | 112400 | 3657306050 | 33700 | 33700 | 33750 | 33700 | 339 |
| 440 | 20231108 | 112300 | 3645870000 | 33750 | 33700 | 33750 | 33700 | 407 |
| 441 | 20231108 | 112200 | 3632140550 | 33750 | 33800 | 33850 | 33700 | 1033 |
| 442 | 20231108 | 112100 | 3597242750 | 33850 | 33800 | 33850 | 33800 | 486 |
| 443 | 20231108 | 112000 | 3580814600 | 33800 | 33800 | 33850 | 33800 | 97 |
| 444 | 20231108 | 111900 | 3577535650 | 33850 | 33850 | 33850 | 33800 | 451 |
| 445 | 20231108 | 111800 | 3562280300 | 33800 | 33750 | 33850 | 33750 | 791 |
| 446 | 20231108 | 111700 | 3535543150 | 33800 | 33800 | 33800 | 33750 | 225 |
| 447 | 20231108 | 111600 | 3527947500 | 33750 | 33700 | 33750 | 33700 | 843 |
| 448 | 20231108 | 111500 | 3499511300 | 33700 | 33800 | 33800 | 33700 | 546 |
| 449 | 20231108 | 111400 | 3481088150 | 33750 | 33750 | 33800 | 33750 | 351 |
| 450 | 20231108 | 111300 | 3469236450 | 33750 | 33750 | 33800 | 33750 | 407 |
| 451 | 20231108 | 111200 | 3455494100 | 33800 | 33700 | 33800 | 33700 | 560 |
| 452 | 20231108 | 111100 | 3436599450 | 33700 | 33700 | 33750 | 33650 | 1333 |
| 453 | 20231108 | 111000 | 3391675200 | 33650 | 33650 | 33700 | 33650 | 803 |
| 454 | 20231108 | 110900 | 3364629200 | 33650 | 33650 | 33700 | 33650 | 268 |
| 455 | 20231108 | 110800 | 3355606350 | 33700 | 33650 | 33700 | 33650 | 338 |
| 456 | 20231108 | 110700 | 3344226050 | 33700 | 33700 | 33700 | 33650 | 3156 |
| 457 | 20231108 | 110600 | 3237914000 | 33700 | 33700 | 33750 | 33700 | 538 |
| 458 | 20231108 | 110500 | 3219783000 | 33700 | 33750 | 33750 | 33700 | 217 |
| 459 | 20231108 | 110400 | 3212466900 | 33700 | 33700 | 33750 | 33700 | 545 |
| 460 | 20231108 | 110300 | 3194089350 | 33700 | 33750 | 33800 | 33700 | 1603 |
| 461 | 20231108 | 110200 | 3139999250 | 33750 | 33800 | 33850 | 33750 | 1025 |
| 462 | 20231108 | 110100 | 3105365200 | 33800 | 33800 | 33850 | 33800 | 371 |
| 463 | 20231108 | 110000 | 3092818700 | 33800 | 33800 | 33850 | 33800 | 135 |
| 464 | 20231108 | 105900 | 3088254450 | 33800 | 33850 | 33900 | 33800 | 678 |
| 465 | 20231108 | 105800 | 3065310450 | 33900 | 33800 | 33900 | 33800 | 1334 |
| 466 | 20231108 | 105700 | 3020162350 | 33800 | 33850 | 33850 | 33800 | 227 |
| 467 | 20231108 | 105600 | 3012484050 | 33800 | 33800 | 33850 | 33800 | 175 |
| 468 | 20231108 | 105500 | 3006566050 | 33800 | 33800 | 33850 | 33800 | 350 |
| 469 | 20231108 | 105400 | 2994728500 | 33800 | 33850 | 33850 | 33800 | 393 |
| 470 | 20231108 | 105300 | 2981433350 | 33850 | 33800 | 33850 | 33750 | 120 |
| 471 | 20231108 | 105200 | 2977377050 | 33800 | 33750 | 33850 | 33750 | 515 |
| 472 | 20231108 | 105100 | 2959979150 | 33850 | 33800 | 33850 | 33750 | 557 |
| 473 | 20231108 | 105000 | 2941151850 | 33800 | 33800 | 33850 | 33800 | 764 |
| 474 | 20231108 | 104900 | 2915314350 | 33800 | 33800 | 33850 | 33800 | 226 |
| 475 | 20231108 | 104800 | 2907674300 | 33800 | 33800 | 33850 | 33800 | 149 |
| 476 | 20231108 | 104700 | 2902636000 | 33800 | 33800 | 33850 | 33750 | 286 |
| 477 | 20231108 | 104600 | 2892969150 | 33800 | 33750 | 33850 | 33750 | 781 |
| 478 | 20231108 | 104500 | 2866591100 | 33750 | 33750 | 33800 | 33750 | 109 |
| 479 | 20231108 | 104400 | 2862911500 | 33750 | 33750 | 33800 | 33750 | 344 |
| 480 | 20231108 | 104300 | 2851287900 | 33750 | 33750 | 33800 | 33750 | 430 |
| 481 | 20231108 | 104200 | 2836765600 | 33750 | 33750 | 33800 | 33700 | 978 |
| 482 | 20231108 | 104100 | 2803751350 | 33700 | 33700 | 33750 | 33700 | 113 |
| 483 | 20231108 | 104000 | 2799942750 | 33700 | 33750 | 33800 | 33700 | 327 |
| 484 | 20231108 | 103900 | 2788908400 | 33750 | 33750 | 33800 | 33750 | 342 |
| 485 | 20231108 | 103800 | 2777359900 | 33750 | 33700 | 33800 | 33700 | 449 |
| 486 | 20231108 | 103700 | 2762204450 | 33700 | 33700 | 33750 | 33700 | 244 |
| 487 | 20231108 | 103600 | 2753976100 | 33700 | 33700 | 33750 | 33700 | 541 |
| 488 | 20231108 | 103500 | 2735738650 | 33700 | 33750 | 33800 | 33700 | 131 |
| 489 | 20231108 | 103400 | 2731318000 | 33750 | 33700 | 33800 | 33700 | 564 |
| 490 | 20231108 | 103300 | 2712282550 | 33700 | 33700 | 33750 | 33700 | 982 |
| 491 | 20231108 | 103200 | 2679153950 | 33750 | 33700 | 33750 | 33700 | 379 |
| 492 | 20231108 | 103100 | 2666367250 | 33700 | 33700 | 33750 | 33700 | 257 |
| 493 | 20231108 | 103000 | 2657700150 | 33700 | 33700 | 33800 | 33700 | 1238 |
| 494 | 20231108 | 102900 | 2615926800 | 33750 | 33750 | 33750 | 33700 | 2239 |
| 495 | 20231108 | 102800 | 2540374400 | 33750 | 33750 | 33800 | 33750 | 147 |
| 496 | 20231108 | 102700 | 2535411800 | 33750 | 33800 | 33800 | 33750 | 248 |
| 497 | 20231108 | 102600 | 2527040300 | 33750 | 33750 | 33800 | 33750 | 250 |
| 498 | 20231108 | 102500 | 2518594250 | 33800 | 33750 | 33800 | 33750 | 388 |
| 499 | 20231108 | 102400 | 2505486500 | 33750 | 33750 | 33800 | 33750 | 600 |
| 500 | 20231108 | 102300 | 2485222050 | 33750 | 33750 | 33800 | 33750 | 172 |
| 501 | 20231108 | 102200 | 2479415050 | 33750 | 33800 | 33850 | 33750 | 847 |
| 502 | 20231108 | 102100 | 2450781800 | 33800 | 33800 | 33850 | 33800 | 389 |
| 503 | 20231108 | 102000 | 2437626850 | 33850 | 33800 | 33850 | 33800 | 117 |
| 504 | 20231108 | 101900 | 2433668750 | 33800 | 33800 | 33850 | 33800 | 169 |
| 505 | 20231108 | 101800 | 2427954650 | 33800 | 33800 | 33850 | 33800 | 343 |
| 506 | 20231108 | 101700 | 2416354700 | 33800 | 33850 | 33850 | 33800 | 170 |
| 507 | 20231108 | 101600 | 2410601850 | 33800 | 33850 | 33850 | 33800 | 70 |
| 508 | 20231108 | 101500 | 2408233850 | 33850 | 33900 | 33900 | 33800 | 436 |
| 509 | 20231108 | 101400 | 2393479850 | 33850 | 33850 | 33900 | 33800 | 815 |
| 510 | 20231108 | 101300 | 2365916800 | 33850 | 33850 | 33900 | 33850 | 171 |
| 511 | 20231108 | 101200 | 2360128300 | 33850 | 33900 | 33900 | 33850 | 227 |
| 512 | 20231108 | 101100 | 2352440950 | 33900 | 33850 | 33900 | 33850 | 118 |
| 513 | 20231108 | 101000 | 2348446450 | 33800 | 33900 | 33900 | 33800 | 178 |
| 514 | 20231108 | 100900 | 2342414350 | 33850 | 33800 | 33950 | 33800 | 2031 |
| 515 | 20231108 | 100800 | 2273622800 | 33850 | 33750 | 33850 | 33750 | 322 |
| 516 | 20231108 | 100700 | 2262740950 | 33800 | 33800 | 33800 | 33750 | 433 |
| 517 | 20231108 | 100600 | 2248109050 | 33800 | 33800 | 33800 | 33750 | 94 |
| 518 | 20231108 | 100500 | 2244935700 | 33800 | 33800 | 33800 | 33750 | 652 |
| 519 | 20231108 | 100400 | 2222924450 | 33800 | 33800 | 33800 | 33700 | 240 |
| 520 | 20231108 | 100300 | 2214828800 | 33700 | 33700 | 33800 | 33700 | 8 |
| 521 | 20231108 | 100200 | 2214559100 | 33800 | 33650 | 33800 | 33600 | 1084 |
| 522 | 20231108 | 100100 | 2178041750 | 33650 | 33650 | 33650 | 33600 | 873 |
| 523 | 20231108 | 100000 | 2148677500 | 33650 | 33650 | 33650 | 33600 | 575 |
| 524 | 20231108 | 095900 | 2129333250 | 33650 | 33650 | 33700 | 33600 | 664 |
| 525 | 20231108 | 095800 | 2106998400 | 33650 | 33650 | 33700 | 33600 | 2038 |
| 526 | 20231108 | 095700 | 2038443750 | 33650 | 33750 | 33750 | 33650 | 3580 |
| 527 | 20231108 | 095600 | 1917874800 | 33750 | 33750 | 33750 | 33700 | 786 |
| 528 | 20231108 | 095500 | 1891349800 | 33700 | 33750 | 33750 | 33700 | 105 |
| 529 | 20231108 | 095400 | 1887808600 | 33750 | 33650 | 33750 | 33650 | 46 |
| 530 | 20231108 | 095300 | 1886260600 | 33750 | 33650 | 33750 | 33650 | 1765 |
| 531 | 20231108 | 095200 | 1826861400 | 33700 | 33750 | 33750 | 33650 | 1971 |
| 532 | 20231108 | 095100 | 1760460650 | 33750 | 33750 | 33750 | 33750 | 277 |
| 533 | 20231108 | 095000 | 1751111900 | 33750 | 33800 | 33800 | 33700 | 4306 |
| 534 | 20231108 | 094900 | 1605778150 | 33800 | 33850 | 33850 | 33750 | 1435 |
| 535 | 20231108 | 094800 | 1557273950 | 33850 | 33900 | 33900 | 33850 | 518 |
| 536 | 20231108 | 094700 | 1539733400 | 33850 | 33950 | 33950 | 33850 | 228 |
| 537 | 20231108 | 094600 | 1532009600 | 33950 | 33850 | 33950 | 33800 | 764 |
| 538 | 20231108 | 094500 | 1506126650 | 33850 | 33850 | 33850 | 33850 | 657 |
| 539 | 20231108 | 094400 | 1483887200 | 33850 | 33850 | 33850 | 33800 | 224 |
| 540 | 20231108 | 094300 | 1476305150 | 33850 | 33900 | 34100 | 33800 | 6863 |
| 541 | 20231108 | 094200 | 1243636250 | 33900 | 34100 | 34100 | 33900 | 6866 |
| 542 | 20231108 | 094100 | 1010435500 | 34100 | 34050 | 34100 | 34050 | 207 |
| 543 | 20231108 | 094000 | 1003385900 | 34050 | 34100 | 34100 | 34050 | 95 |
| 544 | 20231108 | 093900 | 1000151000 | 34050 | 34100 | 34100 | 34050 | 234 |
| 545 | 20231108 | 093800 | 992173800 | 34100 | 34100 | 34150 | 34050 | 410 |
| 546 | 20231108 | 093700 | 978192800 | 34100 | 34150 | 34150 | 34100 | 250 |
| 547 | 20231108 | 093600 | 969667550 | 34150 | 34150 | 34200 | 34150 | 599 |
| 548 | 20231108 | 093500 | 949208250 | 34200 | 34200 | 34200 | 34150 | 153 |
| 549 | 20231108 | 093400 | 943976700 | 34200 | 34150 | 34200 | 34150 | 67 |
| 550 | 20231108 | 093300 | 941686400 | 34200 | 34150 | 34200 | 34150 | 55 |
| 551 | 20231108 | 093200 | 939807750 | 34200 | 34200 | 34200 | 34150 | 100 |
| 552 | 20231108 | 093100 | 936388300 | 34200 | 34200 | 34200 | 34150 | 155 |
| 553 | 20231108 | 093000 | 931087950 | 34200 | 34250 | 34250 | 34200 | 259 |
| 554 | 20231108 | 092900 | 922229950 | 34250 | 34150 | 34250 | 34150 | 504 |
| 555 | 20231108 | 092800 | 904988900 | 34150 | 34100 | 34150 | 34050 | 633 |
| 556 | 20231108 | 092700 | 883395900 | 34100 | 34100 | 34100 | 34050 | 884 |
| 557 | 20231108 | 092600 | 853252850 | 34100 | 34200 | 34200 | 34100 | 232 |
| 558 | 20231108 | 092500 | 845330150 | 34150 | 34150 | 34200 | 34150 | 91 |
| 559 | 20231108 | 092400 | 842222450 | 34200 | 34150 | 34200 | 34100 | 1107 |
| 560 | 20231108 | 092300 | 804401550 | 34150 | 34100 | 34150 | 34100 | 329 |
| 561 | 20231108 | 092200 | 793182400 | 34150 | 34150 | 34150 | 34100 | 270 |
| 562 | 20231108 | 092100 | 783962450 | 34150 | 34200 | 34200 | 34150 | 201 |
| 563 | 20231108 | 092000 | 777090800 | 34150 | 34250 | 34250 | 34150 | 566 |
| 564 | 20231108 | 091900 | 757734100 | 34250 | 34150 | 34250 | 34150 | 260 |
| 565 | 20231108 | 091800 | 748837200 | 34100 | 34250 | 34250 | 34100 | 644 |
| 566 | 20231108 | 091700 | 726851050 | 34300 | 34250 | 34300 | 34200 | 1193 |
| 567 | 20231108 | 091600 | 685976050 | 34200 | 34150 | 34250 | 34150 | 870 |
| 568 | 20231108 | 091500 | 656228650 | 34150 | 34100 | 34200 | 34100 | 242 |
| 569 | 20231108 | 091400 | 647959550 | 34150 | 34150 | 34200 | 34150 | 726 |
| 570 | 20231108 | 091300 | 623160600 | 34150 | 34150 | 34250 | 34150 | 712 |
| 571 | 20231108 | 091200 | 598843200 | 34200 | 34250 | 34300 | 34200 | 1043 |
| 572 | 20231108 | 091100 | 563127050 | 34250 | 34250 | 34250 | 34200 | 630 |
| 573 | 20231108 | 091000 | 541573400 | 34200 | 34250 | 34250 | 34200 | 1258 |
| 574 | 20231108 | 090900 | 498493550 | 34250 | 34250 | 34350 | 34200 | 864 |
| 575 | 20231108 | 090800 | 468892450 | 34400 | 34400 | 34400 | 34400 | 0 |
| 576 | 20231108 | 090700 | 468892450 | 34400 | 34200 | 34400 | 34200 | 1185 |
| 577 | 20231108 | 090600 | 428233600 | 34200 | 34200 | 34200 | 34100 | 797 |
| 578 | 20231108 | 090500 | 401007900 | 34200 | 34250 | 34300 | 34150 | 1180 |
| 579 | 20231108 | 090400 | 360622600 | 34250 | 34300 | 34350 | 34250 | 527 |
| 580 | 20231108 | 090300 | 342558450 | 34300 | 34300 | 34400 | 34300 | 1646 |
| 581 | 20231108 | 090200 | 286029500 | 34300 | 34400 | 34450 | 34300 | 1677 |
| 582 | 20231108 | 090100 | 228348200 | 34400 | 34350 | 34650 | 34350 | 1305 |
| 583 | 20231108 | 090000 | 183216850 | 34550 | 34700 | 34700 | 34400 | 5288 |