32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 20379 |
| 3 | 20231107 | 190300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20231107 | 190200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20231107 | 190100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20231107 | 190000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20231107 | 185900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20231107 | 185800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20231107 | 185700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20231107 | 185600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20231107 | 185500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20231107 | 185400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20231107 | 185300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20231107 | 185200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20231107 | 185100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20231107 | 185000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20231107 | 184900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20231107 | 184800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20231107 | 184700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20231107 | 184600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20231107 | 184500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20231107 | 184400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20231107 | 184300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20231107 | 184200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20231107 | 184100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20231107 | 184000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20231107 | 183900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20231107 | 183800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20231107 | 183700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20231107 | 183600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20231107 | 183500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20231107 | 183400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 20379 |
| 33 | 20231107 | 183300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20231107 | 183200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20231107 | 183100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20231107 | 183000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20231107 | 182900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20231107 | 182800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20231107 | 182700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20231107 | 182600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20231107 | 182500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20231107 | 182400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20231107 | 182300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20231107 | 182200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20231107 | 182100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20231107 | 182000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20231107 | 181900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20231107 | 181800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20231107 | 181700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20231107 | 181600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20231107 | 181500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20231107 | 181400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20231107 | 181300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20231107 | 181200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20231107 | 181100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20231107 | 181000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20231107 | 180900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20231107 | 180800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20231107 | 180700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20231107 | 180600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20231107 | 180500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20231107 | 180400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 20379 |
| 63 | 20231107 | 180300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20231107 | 180200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20231107 | 180100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20231107 | 180000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20231107 | 175900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20231107 | 175800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20231107 | 175700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20231107 | 175600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20231107 | 175500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20231107 | 175400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20231107 | 175300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20231107 | 175200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20231107 | 175100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20231107 | 175000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20231107 | 174900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20231107 | 174800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20231107 | 174700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20231107 | 174600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20231107 | 174500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20231107 | 174400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20231107 | 174300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20231107 | 174200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20231107 | 174100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20231107 | 174000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20231107 | 173900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20231107 | 173800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20231107 | 173700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20231107 | 173600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20231107 | 173500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20231107 | 173400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 20379 |
| 93 | 20231107 | 173300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20231107 | 173200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20231107 | 173100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20231107 | 173000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20231107 | 172900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20231107 | 172800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20231107 | 172700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20231107 | 172600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20231107 | 172500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20231107 | 172400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20231107 | 172300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20231107 | 172200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20231107 | 172100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20231107 | 172000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20231107 | 171900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20231107 | 171800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20231107 | 171700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20231107 | 171600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20231107 | 171500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20231107 | 171400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20231107 | 171300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20231107 | 171200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20231107 | 171100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20231107 | 171000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20231107 | 170900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20231107 | 170800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20231107 | 170700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20231107 | 170600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20231107 | 170500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20231107 | 170400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 20379 |
| 123 | 20231107 | 170300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20231107 | 170200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20231107 | 170100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20231107 | 170000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20231107 | 165900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20231107 | 165800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20231107 | 165700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20231107 | 165600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20231107 | 165500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20231107 | 165400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20231107 | 165300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20231107 | 165200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20231107 | 165100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20231107 | 165000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20231107 | 164900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20231107 | 164800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20231107 | 164700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20231107 | 164600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20231107 | 164500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20231107 | 164400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20231107 | 164300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20231107 | 164200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20231107 | 164100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20231107 | 164000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20231107 | 163900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20231107 | 163800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20231107 | 163700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20231107 | 163600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20231107 | 163500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20231107 | 163400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 20379 |
| 153 | 20231107 | 163300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20231107 | 163200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20231107 | 163100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20231107 | 163000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20231107 | 162900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20231107 | 162800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20231107 | 162700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20231107 | 162600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20231107 | 162500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20231107 | 162400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20231107 | 162300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20231107 | 162200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20231107 | 162100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20231107 | 162000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20231107 | 161900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20231107 | 161800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20231107 | 161700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20231107 | 161600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20231107 | 161500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20231107 | 161400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20231107 | 161300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20231107 | 161200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20231107 | 161100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20231107 | 161000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20231107 | 160900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20231107 | 160800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20231107 | 160700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20231107 | 160600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20231107 | 160500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20231107 | 160400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 20379 |
| 183 | 20231107 | 160300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20231107 | 160200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20231107 | 160100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20231107 | 160000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20231107 | 155900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20231107 | 155800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20231107 | 155700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20231107 | 155600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20231107 | 155500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20231107 | 155400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20231107 | 155300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20231107 | 155200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20231107 | 155100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20231107 | 155000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20231107 | 154900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20231107 | 154800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20231107 | 154700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20231107 | 154600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20231107 | 154500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20231107 | 154400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20231107 | 154300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20231107 | 154200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20231107 | 154100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20231107 | 154000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20231107 | 153900 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20231107 | 153800 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20231107 | 153700 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20231107 | 153600 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20231107 | 153500 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20231107 | 153400 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 20379 |
| 213 | 20231107 | 153300 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20231107 | 153200 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20231107 | 153100 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20231107 | 153000 | 5647676400 | 45850 | 45850 | 45850 | 45850 | 20379 |
| 217 | 20231107 | 152900 | 4713299250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 218 | 20231107 | 152800 | 4713299250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 219 | 20231107 | 152700 | 4713299250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 220 | 20231107 | 152600 | 4713299250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 221 | 20231107 | 152500 | 4713299250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 222 | 20231107 | 152400 | 4713299250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 223 | 20231107 | 152300 | 4713299250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 224 | 20231107 | 152200 | 4713299250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 225 | 20231107 | 152100 | 4713299250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 226 | 20231107 | 152000 | 4713299250 | 45750 | 45750 | 45750 | 45750 | 0 |
| 227 | 20231107 | 151900 | 4713299250 | 45750 | 45750 | 45800 | 45700 | 161 |
| 228 | 20231107 | 151800 | 4705935250 | 45800 | 45750 | 45800 | 45700 | 1068 |
| 229 | 20231107 | 151700 | 4657070200 | 45750 | 45650 | 45750 | 45650 | 291 |
| 230 | 20231107 | 151600 | 4643769350 | 45650 | 45800 | 45800 | 45550 | 455 |
| 231 | 20231107 | 151500 | 4622996500 | 45800 | 45800 | 45800 | 45700 | 1237 |
| 232 | 20231107 | 151400 | 4566444250 | 45750 | 45750 | 45800 | 45750 | 861 |
| 233 | 20231107 | 151300 | 4527052000 | 45750 | 45750 | 45750 | 45650 | 399 |
| 234 | 20231107 | 151200 | 4508819500 | 45750 | 45750 | 45750 | 45700 | 388 |
| 235 | 20231107 | 151100 | 4491075700 | 45750 | 45750 | 45750 | 45700 | 472 |
| 236 | 20231107 | 151000 | 4469497600 | 45750 | 45750 | 45750 | 45700 | 453 |
| 237 | 20231107 | 150900 | 4448784150 | 45750 | 45700 | 45750 | 45650 | 384 |
| 238 | 20231107 | 150800 | 4431237050 | 45750 | 45600 | 45750 | 45600 | 551 |
| 239 | 20231107 | 150700 | 4406096200 | 45600 | 45750 | 45750 | 45500 | 1227 |
| 240 | 20231107 | 150600 | 4350054600 | 45750 | 45700 | 45750 | 45700 | 98 |
| 241 | 20231107 | 150500 | 4345572150 | 45750 | 45750 | 45800 | 45700 | 458 |
| 242 | 20231107 | 150400 | 4324619650 | 45750 | 45700 | 45750 | 45650 | 931 |
| 243 | 20231107 | 150300 | 4282060500 | 45750 | 45700 | 45750 | 45650 | 263 |
| 244 | 20231107 | 150200 | 4270039350 | 45750 | 45700 | 45750 | 45650 | 652 |
| 245 | 20231107 | 150100 | 4240247950 | 45700 | 45700 | 45700 | 45550 | 203 |
| 246 | 20231107 | 150000 | 4230973000 | 45700 | 45700 | 45750 | 45650 | 1280 |
| 247 | 20231107 | 145900 | 4172474600 | 45700 | 45650 | 45700 | 45650 | 47 |
| 248 | 20231107 | 145800 | 4170328450 | 45650 | 45600 | 45700 | 45600 | 282 |
| 249 | 20231107 | 145700 | 4157459600 | 45600 | 45550 | 45600 | 45550 | 169 |
| 250 | 20231107 | 145600 | 4149753750 | 45600 | 45700 | 45700 | 45500 | 970 |
| 251 | 20231107 | 145500 | 4105516100 | 45700 | 45750 | 45750 | 45650 | 750 |
| 252 | 20231107 | 145400 | 4071243650 | 45750 | 45650 | 45800 | 45650 | 807 |
| 253 | 20231107 | 145300 | 4034358200 | 45650 | 45650 | 45650 | 45600 | 557 |
| 254 | 20231107 | 145200 | 4008933350 | 45650 | 45600 | 45650 | 45600 | 535 |
| 255 | 20231107 | 145100 | 3984537300 | 45600 | 45600 | 45600 | 45550 | 292 |
| 256 | 20231107 | 145000 | 3971222900 | 45600 | 45600 | 45600 | 45600 | 271 |
| 257 | 20231107 | 144900 | 3958865300 | 45550 | 45500 | 45600 | 45500 | 315 |
| 258 | 20231107 | 144800 | 3944513750 | 45500 | 45450 | 45500 | 45450 | 268 |
| 259 | 20231107 | 144700 | 3932324400 | 45600 | 45550 | 45600 | 45400 | 1024 |
| 260 | 20231107 | 144600 | 3885790250 | 45500 | 45650 | 45650 | 45400 | 636 |
| 261 | 20231107 | 144500 | 3856807200 | 45650 | 45700 | 45700 | 45600 | 658 |
| 262 | 20231107 | 144400 | 3826773550 | 45650 | 45650 | 45650 | 45600 | 177 |
| 263 | 20231107 | 144300 | 3818695050 | 45650 | 45600 | 45650 | 45600 | 389 |
| 264 | 20231107 | 144200 | 3800943600 | 45600 | 45600 | 45600 | 45600 | 165 |
| 265 | 20231107 | 144100 | 3793419600 | 45600 | 45650 | 45650 | 45600 | 978 |
| 266 | 20231107 | 144000 | 3748822000 | 45650 | 45600 | 45650 | 45600 | 257 |
| 267 | 20231107 | 143900 | 3737090150 | 45600 | 45600 | 45650 | 45600 | 328 |
| 268 | 20231107 | 143800 | 3722122150 | 45600 | 45600 | 45600 | 45550 | 289 |
| 269 | 20231107 | 143700 | 3708950650 | 45600 | 45500 | 45600 | 45450 | 678 |
| 270 | 20231107 | 143600 | 3678079400 | 45500 | 45500 | 45550 | 45400 | 273 |
| 271 | 20231107 | 143500 | 3665657450 | 45550 | 45550 | 45550 | 45500 | 379 |
| 272 | 20231107 | 143400 | 3648404950 | 45500 | 45450 | 45550 | 45450 | 206 |
| 273 | 20231107 | 143300 | 3639029850 | 45500 | 45450 | 45500 | 45400 | 179 |
| 274 | 20231107 | 143200 | 3630886200 | 45450 | 45400 | 45500 | 45400 | 245 |
| 275 | 20231107 | 143100 | 3619761850 | 45400 | 45450 | 45500 | 45400 | 781 |
| 276 | 20231107 | 143000 | 3584286900 | 45450 | 45450 | 45500 | 45450 | 471 |
| 277 | 20231107 | 142900 | 3562878200 | 45450 | 45350 | 45450 | 45350 | 95 |
| 278 | 20231107 | 142800 | 3558563650 | 45400 | 45350 | 45400 | 45350 | 89 |
| 279 | 20231107 | 142700 | 3554524350 | 45400 | 45300 | 45450 | 45250 | 176 |
| 280 | 20231107 | 142600 | 3546549100 | 45300 | 45300 | 45300 | 45250 | 169 |
| 281 | 20231107 | 142500 | 3538893550 | 45300 | 45300 | 45300 | 45250 | 37 |
| 282 | 20231107 | 142400 | 3537217600 | 45300 | 45300 | 45300 | 45250 | 193 |
| 283 | 20231107 | 142300 | 3528474900 | 45250 | 45300 | 45450 | 45250 | 275 |
| 284 | 20231107 | 142200 | 3516012450 | 45250 | 45500 | 45500 | 45250 | 365 |
| 285 | 20231107 | 142100 | 3499457900 | 45400 | 45500 | 45500 | 45350 | 517 |
| 286 | 20231107 | 142000 | 3475978150 | 45500 | 45500 | 45500 | 45450 | 183 |
| 287 | 20231107 | 141900 | 3467651800 | 45500 | 45400 | 45550 | 45350 | 264 |
| 288 | 20231107 | 141800 | 3455650850 | 45400 | 45450 | 45550 | 45350 | 651 |
| 289 | 20231107 | 141700 | 3426071950 | 45500 | 45600 | 45600 | 45450 | 239 |
| 290 | 20231107 | 141600 | 3415190900 | 45600 | 45550 | 45600 | 45550 | 275 |
| 291 | 20231107 | 141500 | 3402651750 | 45550 | 45500 | 45600 | 45450 | 247 |
| 292 | 20231107 | 141400 | 3391405400 | 45500 | 45500 | 45550 | 45500 | 293 |
| 293 | 20231107 | 141300 | 3378064450 | 45500 | 45500 | 45500 | 45450 | 571 |
| 294 | 20231107 | 141200 | 3352084150 | 45450 | 45500 | 45500 | 45450 | 82 |
| 295 | 20231107 | 141100 | 3348354600 | 45500 | 45500 | 45500 | 45450 | 136 |
| 296 | 20231107 | 141000 | 3342170850 | 45500 | 45450 | 45500 | 45450 | 212 |
| 297 | 20231107 | 140900 | 3332533700 | 45400 | 45400 | 45450 | 45350 | 181 |
| 298 | 20231107 | 140800 | 3324316150 | 45400 | 45450 | 45450 | 45400 | 222 |
| 299 | 20231107 | 140700 | 3314229900 | 45400 | 45350 | 45450 | 45350 | 260 |
| 300 | 20231107 | 140600 | 3302425450 | 45400 | 45450 | 45450 | 45400 | 222 |
| 301 | 20231107 | 140500 | 3292339450 | 45450 | 45450 | 45450 | 45400 | 674 |
| 302 | 20231107 | 140400 | 3261706350 | 45400 | 45400 | 45400 | 45350 | 167 |
| 303 | 20231107 | 140300 | 3254124700 | 45400 | 45450 | 45450 | 45400 | 316 |
| 304 | 20231107 | 140200 | 3239777450 | 45450 | 45350 | 45450 | 45350 | 86 |
| 305 | 20231107 | 140100 | 3235874000 | 45350 | 45400 | 45450 | 45350 | 450 |
| 306 | 20231107 | 140000 | 3215444000 | 45450 | 45450 | 45450 | 45400 | 344 |
| 307 | 20231107 | 135900 | 3199818050 | 45450 | 45450 | 45450 | 45400 | 510 |
| 308 | 20231107 | 135800 | 3176638750 | 45450 | 45400 | 45450 | 45350 | 238 |
| 309 | 20231107 | 135700 | 3165828400 | 45450 | 45400 | 45450 | 45400 | 199 |
| 310 | 20231107 | 135600 | 3156786750 | 45400 | 45400 | 45450 | 45400 | 378 |
| 311 | 20231107 | 135500 | 3139622150 | 45400 | 45400 | 45450 | 45350 | 267 |
| 312 | 20231107 | 135400 | 3127500000 | 45450 | 45400 | 45450 | 45350 | 155 |
| 313 | 20231107 | 135300 | 3120462200 | 45400 | 45350 | 45450 | 45350 | 235 |
| 314 | 20231107 | 135200 | 3109791300 | 45400 | 45350 | 45400 | 45300 | 169 |
| 315 | 20231107 | 135100 | 3102126700 | 45350 | 45300 | 45350 | 45250 | 334 |
| 316 | 20231107 | 135000 | 3086995600 | 45300 | 45250 | 45300 | 45250 | 122 |
| 317 | 20231107 | 134900 | 3081472800 | 45300 | 45350 | 45350 | 45250 | 625 |
| 318 | 20231107 | 134800 | 3053175600 | 45350 | 45350 | 45350 | 45250 | 523 |
| 319 | 20231107 | 134700 | 3029477100 | 45350 | 45300 | 45350 | 45250 | 329 |
| 320 | 20231107 | 134600 | 3014574200 | 45300 | 45300 | 45350 | 45250 | 322 |
| 321 | 20231107 | 134500 | 2999991700 | 45300 | 45250 | 45300 | 45250 | 634 |
| 322 | 20231107 | 134400 | 2971272150 | 45300 | 45250 | 45300 | 45250 | 356 |
| 323 | 20231107 | 134300 | 2955153050 | 45300 | 45250 | 45300 | 45200 | 139 |
| 324 | 20231107 | 134200 | 2948863200 | 45200 | 45250 | 45250 | 45150 | 57 |
| 325 | 20231107 | 134100 | 2946286950 | 45200 | 45200 | 45250 | 45150 | 466 |
| 326 | 20231107 | 134000 | 2925223150 | 45200 | 45150 | 45200 | 45100 | 414 |
| 327 | 20231107 | 133900 | 2906545700 | 45200 | 45000 | 45200 | 45000 | 307 |
| 328 | 20231107 | 133800 | 2892708050 | 45000 | 45000 | 45050 | 44900 | 651 |
| 329 | 20231107 | 133700 | 2863426350 | 45050 | 45000 | 45100 | 44950 | 316 |
| 330 | 20231107 | 133600 | 2849204300 | 45000 | 45000 | 45000 | 44950 | 213 |
| 331 | 20231107 | 133500 | 2839623300 | 44950 | 44950 | 45000 | 44950 | 266 |
| 332 | 20231107 | 133400 | 2827664900 | 44950 | 44750 | 44950 | 44750 | 158 |
| 333 | 20231107 | 133300 | 2820568550 | 44900 | 44700 | 44900 | 44700 | 1314 |
| 334 | 20231107 | 133200 | 2761682500 | 44750 | 44750 | 44750 | 44700 | 13 |
| 335 | 20231107 | 133100 | 2761100900 | 44750 | 44750 | 44750 | 44700 | 12 |
| 336 | 20231107 | 133000 | 2760564050 | 44750 | 44800 | 44800 | 44750 | 29 |
| 337 | 20231107 | 132900 | 2759266100 | 44850 | 44750 | 44850 | 44700 | 236 |
| 338 | 20231107 | 132800 | 2748713250 | 44700 | 44700 | 44700 | 44700 | 13 |
| 339 | 20231107 | 132700 | 2748132150 | 44800 | 44850 | 44850 | 44750 | 116 |
| 340 | 20231107 | 132600 | 2742938750 | 44850 | 44900 | 44900 | 44850 | 39 |
| 341 | 20231107 | 132500 | 2741187700 | 44900 | 44900 | 44900 | 44900 | 31 |
| 342 | 20231107 | 132400 | 2739795800 | 44900 | 44850 | 44900 | 44700 | 785 |
| 343 | 20231107 | 132300 | 2704643550 | 44850 | 44700 | 44850 | 44700 | 237 |
| 344 | 20231107 | 132200 | 2694026200 | 44750 | 44850 | 44850 | 44750 | 11 |
| 345 | 20231107 | 132100 | 2693533850 | 44750 | 44750 | 44850 | 44750 | 34 |
| 346 | 20231107 | 132000 | 2692011800 | 44800 | 44750 | 44800 | 44700 | 244 |
| 347 | 20231107 | 131900 | 2681092950 | 44700 | 44700 | 44700 | 44700 | 4 |
| 348 | 20231107 | 131800 | 2680914150 | 44700 | 44700 | 44750 | 44700 | 27 |
| 349 | 20231107 | 131700 | 2679706800 | 44700 | 44700 | 44750 | 44700 | 64 |
| 350 | 20231107 | 131600 | 2676845600 | 44700 | 44650 | 44700 | 44650 | 56 |
| 351 | 20231107 | 131500 | 2674342550 | 44700 | 44700 | 44700 | 44650 | 25 |
| 352 | 20231107 | 131400 | 2673225300 | 44650 | 44650 | 44700 | 44650 | 338 |
| 353 | 20231107 | 131300 | 2658122250 | 44600 | 44650 | 44650 | 44600 | 210 |
| 354 | 20231107 | 131200 | 2648747400 | 44700 | 44650 | 44700 | 44650 | 57 |
| 355 | 20231107 | 131100 | 2646200900 | 44700 | 44750 | 44750 | 44700 | 17 |
| 356 | 20231107 | 131000 | 2645440950 | 44650 | 44650 | 44750 | 44650 | 65 |
| 357 | 20231107 | 130900 | 2642537500 | 44700 | 44700 | 44700 | 44650 | 259 |
| 358 | 20231107 | 130800 | 2630961700 | 44700 | 44700 | 44750 | 44700 | 127 |
| 359 | 20231107 | 130700 | 2625284150 | 44700 | 44700 | 44700 | 44700 | 20 |
| 360 | 20231107 | 130600 | 2624390150 | 44700 | 44700 | 44750 | 44700 | 17 |
| 361 | 20231107 | 130500 | 2623629800 | 44750 | 44750 | 44750 | 44700 | 35 |
| 362 | 20231107 | 130400 | 2622063700 | 44700 | 44700 | 44700 | 44700 | 4 |
| 363 | 20231107 | 130300 | 2621884900 | 44750 | 44750 | 44750 | 44700 | 12 |
| 364 | 20231107 | 130200 | 2621348050 | 44700 | 44650 | 44750 | 44650 | 437 |
| 365 | 20231107 | 130100 | 2601820100 | 44600 | 44600 | 44600 | 44600 | 3 |
| 366 | 20231107 | 130000 | 2601686300 | 44700 | 44650 | 44700 | 44650 | 13 |
| 367 | 20231107 | 125900 | 2601105400 | 44650 | 44650 | 44700 | 44650 | 51 |
| 368 | 20231107 | 125800 | 2598827850 | 44500 | 44800 | 44800 | 44500 | 1016 |
| 369 | 20231107 | 125700 | 2553508300 | 44800 | 44750 | 44800 | 44750 | 13 |
| 370 | 20231107 | 125600 | 2552926100 | 44750 | 44800 | 44800 | 44750 | 15 |
| 371 | 20231107 | 125500 | 2552254350 | 44750 | 44800 | 44800 | 44750 | 31 |
| 372 | 20231107 | 125400 | 2550865900 | 44800 | 44800 | 44800 | 44800 | 8 |
| 373 | 20231107 | 125300 | 2550507500 | 44800 | 44800 | 44800 | 44800 | 30 |
| 374 | 20231107 | 125200 | 2549163500 | 44800 | 44700 | 44800 | 44700 | 326 |
| 375 | 20231107 | 125100 | 2534578200 | 44650 | 44700 | 44700 | 44650 | 69 |
| 376 | 20231107 | 125000 | 2531494050 | 44700 | 44650 | 44750 | 44650 | 228 |
| 377 | 20231107 | 124900 | 2521302200 | 44700 | 44650 | 44700 | 44650 | 10 |
| 378 | 20231107 | 124800 | 2520855500 | 44700 | 44650 | 44700 | 44650 | 13 |
| 379 | 20231107 | 124700 | 2520274600 | 44700 | 44650 | 44700 | 44600 | 66 |
| 380 | 20231107 | 124600 | 2517327000 | 44650 | 44600 | 44650 | 44550 | 562 |
| 381 | 20231107 | 124500 | 2492261600 | 44650 | 44650 | 44700 | 44650 | 18 |
| 382 | 20231107 | 124400 | 2491457200 | 44650 | 44700 | 44700 | 44650 | 22 |
| 383 | 20231107 | 124300 | 2490474000 | 44650 | 44700 | 44750 | 44600 | 307 |
| 384 | 20231107 | 124200 | 2476765250 | 44750 | 44650 | 44750 | 44650 | 332 |
| 385 | 20231107 | 124100 | 2461924950 | 44650 | 44700 | 44700 | 44650 | 8 |
| 386 | 20231107 | 124000 | 2461567650 | 44700 | 44700 | 44750 | 44700 | 251 |
| 387 | 20231107 | 123900 | 2450347050 | 44700 | 44800 | 44800 | 44650 | 178 |
| 388 | 20231107 | 123800 | 2442381650 | 44800 | 44750 | 44800 | 44750 | 207 |
| 389 | 20231107 | 123700 | 2433116500 | 44750 | 44850 | 44850 | 44700 | 549 |
| 390 | 20231107 | 123600 | 2408550950 | 44900 | 44900 | 44900 | 44850 | 9 |
| 391 | 20231107 | 123500 | 2408147000 | 44900 | 44850 | 44900 | 44850 | 14 |
| 392 | 20231107 | 123400 | 2407518550 | 44900 | 45000 | 45000 | 44900 | 204 |
| 393 | 20231107 | 123300 | 2398349450 | 44950 | 44700 | 44950 | 44700 | 787 |
| 394 | 20231107 | 123200 | 2363074300 | 44750 | 44700 | 44750 | 44700 | 95 |
| 395 | 20231107 | 123100 | 2358826800 | 44650 | 44700 | 44700 | 44650 | 22 |
| 396 | 20231107 | 123000 | 2357844300 | 44700 | 44700 | 44700 | 44700 | 153 |
| 397 | 20231107 | 122900 | 2351005200 | 44650 | 44700 | 44700 | 44650 | 14 |
| 398 | 20231107 | 122800 | 2350379550 | 44650 | 44700 | 44700 | 44650 | 12 |
| 399 | 20231107 | 122700 | 2349843650 | 44700 | 44700 | 44750 | 44700 | 21 |
| 400 | 20231107 | 122600 | 2348904900 | 44700 | 44600 | 44700 | 44600 | 107 |
| 401 | 20231107 | 122500 | 2344124100 | 44650 | 44700 | 44700 | 44650 | 13 |
| 402 | 20231107 | 122400 | 2343543550 | 44650 | 44700 | 44700 | 44650 | 131 |
| 403 | 20231107 | 122300 | 2337690500 | 44750 | 44750 | 44750 | 44750 | 23 |
| 404 | 20231107 | 122200 | 2336661250 | 44700 | 44600 | 44700 | 44600 | 101 |
| 405 | 20231107 | 122100 | 2332151900 | 44600 | 44550 | 44600 | 44550 | 269 |
| 406 | 20231107 | 122000 | 2320155750 | 44600 | 44600 | 44600 | 44600 | 436 |
| 407 | 20231107 | 121900 | 2300710150 | 44550 | 44600 | 44600 | 44550 | 396 |
| 408 | 20231107 | 121800 | 2283049000 | 44600 | 44600 | 44600 | 44600 | 48 |
| 409 | 20231107 | 121700 | 2280908200 | 44600 | 44650 | 44650 | 44600 | 25 |
| 410 | 20231107 | 121600 | 2279792850 | 44600 | 44600 | 44600 | 44600 | 48 |
| 411 | 20231107 | 121500 | 2277652050 | 44650 | 44600 | 44650 | 44600 | 22 |
| 412 | 20231107 | 121400 | 2276669950 | 44650 | 44650 | 44650 | 44600 | 6 |
| 413 | 20231107 | 121300 | 2276402100 | 44600 | 44650 | 44650 | 44600 | 250 |
| 414 | 20231107 | 121200 | 2265251550 | 44600 | 44600 | 44650 | 44600 | 71 |
| 415 | 20231107 | 121100 | 2262084100 | 44650 | 44600 | 44650 | 44600 | 54 |
| 416 | 20231107 | 121000 | 2259675400 | 44600 | 44650 | 44650 | 44600 | 51 |
| 417 | 20231107 | 120900 | 2257399850 | 44650 | 44600 | 44650 | 44600 | 61 |
| 418 | 20231107 | 120800 | 2254679200 | 44650 | 44650 | 44650 | 44650 | 48 |
| 419 | 20231107 | 120700 | 2252536000 | 44650 | 44550 | 44650 | 44550 | 41 |
| 420 | 20231107 | 120600 | 2250708700 | 44550 | 44600 | 44600 | 44550 | 219 |
| 421 | 20231107 | 120500 | 2240942450 | 44650 | 44600 | 44650 | 44600 | 88 |
| 422 | 20231107 | 120400 | 2237016750 | 44650 | 44700 | 44700 | 44650 | 7 |
| 423 | 20231107 | 120300 | 2236704000 | 44700 | 44700 | 44700 | 44650 | 174 |
| 424 | 20231107 | 120200 | 2228929450 | 44700 | 44700 | 44700 | 44700 | 63 |
| 425 | 20231107 | 120100 | 2226113350 | 44700 | 44700 | 44750 | 44700 | 49 |
| 426 | 20231107 | 120000 | 2223922200 | 44700 | 44700 | 44700 | 44700 | 0 |
| 427 | 20231107 | 115900 | 2223922200 | 44700 | 44650 | 44700 | 44650 | 146 |
| 428 | 20231107 | 115800 | 2217396500 | 44700 | 44750 | 44750 | 44700 | 26 |
| 429 | 20231107 | 115700 | 2216233250 | 44650 | 44650 | 44750 | 44650 | 26 |
| 430 | 20231107 | 115600 | 2215072250 | 44650 | 44700 | 44700 | 44650 | 108 |
| 431 | 20231107 | 115500 | 2210245650 | 44700 | 44750 | 44750 | 44700 | 14 |
| 432 | 20231107 | 115400 | 2209619600 | 44750 | 44750 | 44750 | 44750 | 18 |
| 433 | 20231107 | 115300 | 2208814100 | 44700 | 44700 | 44700 | 44700 | 116 |
| 434 | 20231107 | 115200 | 2203628900 | 44750 | 44700 | 44750 | 44700 | 11 |
| 435 | 20231107 | 115100 | 2203137150 | 44750 | 44750 | 44750 | 44750 | 5 |
| 436 | 20231107 | 115000 | 2202913400 | 44750 | 44650 | 44750 | 44600 | 340 |
| 437 | 20231107 | 114900 | 2187725200 | 44600 | 44650 | 44650 | 44600 | 5 |
| 438 | 20231107 | 114800 | 2187502150 | 44650 | 44650 | 44650 | 44650 | 5 |
| 439 | 20231107 | 114700 | 2187278900 | 44650 | 44600 | 44650 | 44600 | 32 |
| 440 | 20231107 | 114600 | 2185850750 | 44650 | 44650 | 44650 | 44600 | 87 |
| 441 | 20231107 | 114500 | 2181966300 | 44700 | 44650 | 44700 | 44650 | 6 |
| 442 | 20231107 | 114400 | 2181698150 | 44650 | 44700 | 44700 | 44600 | 776 |
| 443 | 20231107 | 114300 | 2147067500 | 44700 | 44650 | 44700 | 44650 | 22 |
| 444 | 20231107 | 114200 | 2146084300 | 44650 | 44650 | 44650 | 44650 | 542 |
| 445 | 20231107 | 114100 | 2121884000 | 44600 | 44650 | 44650 | 44600 | 626 |
| 446 | 20231107 | 114000 | 2093947800 | 44650 | 44700 | 44700 | 44650 | 55 |
| 447 | 20231107 | 113900 | 2091491200 | 44650 | 44650 | 44650 | 44650 | 25 |
| 448 | 20231107 | 113800 | 2090374950 | 44700 | 44700 | 44700 | 44650 | 73 |
| 449 | 20231107 | 113700 | 2087114150 | 44650 | 44650 | 44650 | 44650 | 27 |
| 450 | 20231107 | 113600 | 2085908600 | 44700 | 44750 | 44750 | 44700 | 389 |
| 451 | 20231107 | 113500 | 2068519150 | 44750 | 44700 | 44750 | 44700 | 59 |
| 452 | 20231107 | 113400 | 2065881550 | 44700 | 44700 | 44700 | 44700 | 21 |
| 453 | 20231107 | 113300 | 2064942850 | 44700 | 44750 | 44750 | 44700 | 38 |
| 454 | 20231107 | 113200 | 2063243350 | 44700 | 44700 | 44750 | 44700 | 45 |
| 455 | 20231107 | 113100 | 2061231600 | 44750 | 44750 | 44750 | 44700 | 204 |
| 456 | 20231107 | 113000 | 2052103900 | 44700 | 44750 | 44750 | 44700 | 435 |
| 457 | 20231107 | 112900 | 2032638800 | 44800 | 44750 | 44800 | 44750 | 84 |
| 458 | 20231107 | 112800 | 2028878750 | 44800 | 44800 | 44800 | 44800 | 11 |
| 459 | 20231107 | 112700 | 2028385950 | 44750 | 44800 | 44800 | 44750 | 607 |
| 460 | 20231107 | 112600 | 2001202900 | 44850 | 44950 | 44950 | 44850 | 408 |
| 461 | 20231107 | 112500 | 1982900200 | 44900 | 44900 | 44900 | 44900 | 40 |
| 462 | 20231107 | 112400 | 1981104200 | 44900 | 44900 | 44900 | 44900 | 350 |
| 463 | 20231107 | 112300 | 1965389200 | 44900 | 44950 | 44950 | 44900 | 12 |
| 464 | 20231107 | 112200 | 1964850300 | 44950 | 44950 | 44950 | 44950 | 24 |
| 465 | 20231107 | 112100 | 1963771500 | 44950 | 44900 | 44950 | 44900 | 7 |
| 466 | 20231107 | 112000 | 1963456950 | 44900 | 44950 | 44950 | 44900 | 487 |
| 467 | 20231107 | 111900 | 1941570600 | 44950 | 44950 | 45000 | 44950 | 608 |
| 468 | 20231107 | 111800 | 1914240650 | 45000 | 45000 | 45050 | 44950 | 426 |
| 469 | 20231107 | 111700 | 1895069200 | 45000 | 45000 | 45000 | 45000 | 11 |
| 470 | 20231107 | 111600 | 1894574200 | 45000 | 45050 | 45050 | 45000 | 309 |
| 471 | 20231107 | 111500 | 1880669150 | 45050 | 45000 | 45050 | 45000 | 758 |
| 472 | 20231107 | 111400 | 1846544100 | 44950 | 45000 | 45000 | 44950 | 11 |
| 473 | 20231107 | 111300 | 1846049600 | 44950 | 45000 | 45000 | 44950 | 29 |
| 474 | 20231107 | 111200 | 1844745100 | 45000 | 45000 | 45000 | 45000 | 103 |
| 475 | 20231107 | 111100 | 1840110100 | 45000 | 45000 | 45000 | 44950 | 79 |
| 476 | 20231107 | 111000 | 1836555150 | 45000 | 45050 | 45050 | 45000 | 221 |
| 477 | 20231107 | 110900 | 1826609900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 478 | 20231107 | 110800 | 1826609900 | 45000 | 45050 | 45050 | 45000 | 76 |
| 479 | 20231107 | 110700 | 1823186550 | 45000 | 45050 | 45050 | 45000 | 20 |
| 480 | 20231107 | 110600 | 1822286450 | 45050 | 45000 | 45050 | 45000 | 128 |
| 481 | 20231107 | 110500 | 1816521200 | 45050 | 45000 | 45050 | 45000 | 251 |
| 482 | 20231107 | 110400 | 1805225050 | 45050 | 45050 | 45050 | 45050 | 18 |
| 483 | 20231107 | 110300 | 1804414150 | 45050 | 45000 | 45050 | 45000 | 119 |
| 484 | 20231107 | 110200 | 1799058950 | 45000 | 45000 | 45000 | 44950 | 416 |
| 485 | 20231107 | 110100 | 1780339250 | 45000 | 45050 | 45050 | 45000 | 156 |
| 486 | 20231107 | 110000 | 1773318300 | 45000 | 45050 | 45050 | 45000 | 73 |
| 487 | 20231107 | 105900 | 1770032600 | 45050 | 45000 | 45050 | 45000 | 159 |
| 488 | 20231107 | 105800 | 1762873500 | 45000 | 45000 | 45000 | 45000 | 309 |
| 489 | 20231107 | 105700 | 1748968500 | 45000 | 45000 | 45000 | 44950 | 24 |
| 490 | 20231107 | 105600 | 1747888550 | 44950 | 45000 | 45000 | 44950 | 28 |
| 491 | 20231107 | 105500 | 1746629000 | 45000 | 45000 | 45000 | 45000 | 129 |
| 492 | 20231107 | 105400 | 1740824000 | 45050 | 45000 | 45050 | 45000 | 708 |
| 493 | 20231107 | 105300 | 1708962350 | 45000 | 45050 | 45050 | 44950 | 898 |
| 494 | 20231107 | 105200 | 1668571250 | 45050 | 45050 | 45050 | 45050 | 1 |
| 495 | 20231107 | 105100 | 1668526200 | 45050 | 45000 | 45050 | 45000 | 22 |
| 496 | 20231107 | 105000 | 1667535850 | 45050 | 45100 | 45100 | 45000 | 334 |
| 497 | 20231107 | 104900 | 1652489500 | 45100 | 45100 | 45100 | 45100 | 178 |
| 498 | 20231107 | 104800 | 1644461700 | 45150 | 45150 | 45150 | 45150 | 196 |
| 499 | 20231107 | 104700 | 1635612300 | 45200 | 45150 | 45200 | 45150 | 403 |
| 500 | 20231107 | 104600 | 1617416450 | 45200 | 45200 | 45200 | 45200 | 22 |
| 501 | 20231107 | 104500 | 1616422050 | 45150 | 45150 | 45150 | 45150 | 1 |
| 502 | 20231107 | 104400 | 1616376900 | 45150 | 45200 | 45200 | 45150 | 16 |
| 503 | 20231107 | 104300 | 1615654150 | 45200 | 45250 | 45250 | 45200 | 32 |
| 504 | 20231107 | 104200 | 1614206350 | 45250 | 45050 | 45250 | 45050 | 398 |
| 505 | 20231107 | 104100 | 1596248200 | 45050 | 45050 | 45050 | 45050 | 96 |
| 506 | 20231107 | 104000 | 1591923400 | 45100 | 45050 | 45100 | 45050 | 232 |
| 507 | 20231107 | 103900 | 1581471400 | 45050 | 45100 | 45100 | 45050 | 99 |
| 508 | 20231107 | 103800 | 1577010350 | 45050 | 45100 | 45100 | 45050 | 64 |
| 509 | 20231107 | 103700 | 1574127100 | 45100 | 45100 | 45100 | 45050 | 204 |
| 510 | 20231107 | 103600 | 1564935900 | 45100 | 45050 | 45100 | 45050 | 32 |
| 511 | 20231107 | 103500 | 1563493450 | 45100 | 45100 | 45100 | 45100 | 7 |
| 512 | 20231107 | 103400 | 1563177750 | 45100 | 45150 | 45150 | 45100 | 285 |
| 513 | 20231107 | 103300 | 1550324150 | 45150 | 45100 | 45150 | 45100 | 278 |
| 514 | 20231107 | 103200 | 1537786000 | 45150 | 45150 | 45150 | 45150 | 80 |
| 515 | 20231107 | 103100 | 1534174000 | 45150 | 45100 | 45150 | 45100 | 40 |
| 516 | 20231107 | 103000 | 1532369900 | 45150 | 45100 | 45200 | 45100 | 420 |
| 517 | 20231107 | 102900 | 1513423150 | 45100 | 45100 | 45100 | 45100 | 24 |
| 518 | 20231107 | 102800 | 1512340750 | 45100 | 45100 | 45100 | 45100 | 3 |
| 519 | 20231107 | 102700 | 1512205450 | 45050 | 45050 | 45050 | 45050 | 9 |
| 520 | 20231107 | 102600 | 1511800000 | 45100 | 45150 | 45150 | 45100 | 157 |
| 521 | 20231107 | 102500 | 1504719000 | 45250 | 45100 | 45250 | 45100 | 481 |
| 522 | 20231107 | 102400 | 1482992550 | 45200 | 45200 | 45200 | 45200 | 7 |
| 523 | 20231107 | 102300 | 1482676150 | 45000 | 45250 | 45250 | 45000 | 753 |
| 524 | 20231107 | 102200 | 1448754950 | 45250 | 45250 | 45250 | 45250 | 4 |
| 525 | 20231107 | 102100 | 1448573950 | 45250 | 45150 | 45250 | 45100 | 634 |
| 526 | 20231107 | 102000 | 1419947150 | 45200 | 45200 | 45200 | 45200 | 16 |
| 527 | 20231107 | 101900 | 1419223950 | 45200 | 45300 | 45300 | 45200 | 1397 |
| 528 | 20231107 | 101800 | 1356002200 | 45300 | 45200 | 45300 | 45200 | 299 |
| 529 | 20231107 | 101700 | 1342472950 | 45200 | 45250 | 45250 | 45200 | 37 |
| 530 | 20231107 | 101600 | 1340800450 | 45250 | 45300 | 45300 | 45250 | 170 |
| 531 | 20231107 | 101500 | 1333107800 | 45300 | 45250 | 45300 | 45250 | 13 |
| 532 | 20231107 | 101400 | 1332519350 | 45300 | 45300 | 45300 | 45300 | 19 |
| 533 | 20231107 | 101300 | 1331658650 | 45300 | 45300 | 45300 | 45300 | 4 |
| 534 | 20231107 | 101200 | 1331477450 | 45300 | 45250 | 45300 | 45250 | 24 |
| 535 | 20231107 | 101100 | 1330390950 | 45300 | 45300 | 45300 | 45300 | 24 |
| 536 | 20231107 | 101000 | 1329303750 | 45300 | 45300 | 45300 | 45250 | 92 |
| 537 | 20231107 | 100900 | 1325136300 | 45350 | 45300 | 45350 | 45250 | 98 |
| 538 | 20231107 | 100800 | 1320697250 | 45350 | 45350 | 45350 | 45350 | 5 |
| 539 | 20231107 | 100700 | 1320470500 | 45350 | 45300 | 45350 | 45300 | 22 |
| 540 | 20231107 | 100600 | 1319472850 | 45300 | 45350 | 45350 | 45300 | 74 |
| 541 | 20231107 | 100500 | 1316117650 | 45400 | 45400 | 45400 | 45400 | 21 |
| 542 | 20231107 | 100400 | 1315164250 | 45400 | 45400 | 45400 | 45400 | 17 |
| 543 | 20231107 | 100300 | 1314392450 | 45350 | 45250 | 45350 | 45200 | 309 |
| 544 | 20231107 | 100200 | 1300410050 | 45200 | 45400 | 45400 | 45200 | 4 |
| 545 | 20231107 | 100100 | 1300228650 | 45400 | 45400 | 45400 | 45250 | 175 |
| 546 | 20231107 | 100000 | 1292300850 | 45450 | 45450 | 45450 | 45400 | 236 |
| 547 | 20231107 | 095900 | 1281584350 | 45450 | 45400 | 45450 | 45400 | 194 |
| 548 | 20231107 | 095800 | 1272769550 | 45450 | 45450 | 45450 | 45400 | 152 |
| 549 | 20231107 | 095700 | 1265866150 | 45450 | 45450 | 45450 | 45400 | 148 |
| 550 | 20231107 | 095600 | 1259145000 | 45400 | 45450 | 45450 | 45400 | 155 |
| 551 | 20231107 | 095500 | 1252105250 | 45400 | 45400 | 45400 | 45350 | 193 |
| 552 | 20231107 | 095400 | 1243343100 | 45400 | 45350 | 45400 | 45350 | 46 |
| 553 | 20231107 | 095300 | 1241255250 | 45400 | 45350 | 45400 | 45350 | 539 |
| 554 | 20231107 | 095200 | 1216791500 | 45350 | 45300 | 45350 | 45250 | 144 |
| 555 | 20231107 | 095100 | 1210267350 | 45250 | 45250 | 45300 | 45250 | 140 |
| 556 | 20231107 | 095000 | 1203930800 | 45300 | 45300 | 45350 | 45300 | 468 |
| 557 | 20231107 | 094900 | 1182728800 | 45300 | 45300 | 45300 | 45300 | 51 |
| 558 | 20231107 | 094800 | 1180418500 | 45300 | 45300 | 45350 | 45250 | 309 |
| 559 | 20231107 | 094700 | 1166426000 | 45300 | 45300 | 45300 | 45300 | 291 |
| 560 | 20231107 | 094600 | 1153243700 | 45300 | 45300 | 45350 | 45200 | 630 |
| 561 | 20231107 | 094500 | 1124733300 | 45300 | 45350 | 45400 | 45300 | 96 |
| 562 | 20231107 | 094400 | 1120380350 | 45300 | 45300 | 45300 | 45300 | 34 |
| 563 | 20231107 | 094300 | 1118840150 | 45300 | 45250 | 45400 | 45250 | 583 |
| 564 | 20231107 | 094200 | 1092394550 | 45300 | 45250 | 45300 | 45200 | 418 |
| 565 | 20231107 | 094100 | 1073486150 | 45200 | 45250 | 45300 | 45200 | 355 |
| 566 | 20231107 | 094000 | 1057426900 | 45300 | 45300 | 45300 | 45200 | 224 |
| 567 | 20231107 | 093900 | 1047293500 | 45250 | 45250 | 45300 | 45200 | 650 |
| 568 | 20231107 | 093800 | 1017891150 | 45300 | 45300 | 45300 | 45300 | 72 |
| 569 | 20231107 | 093700 | 1014629550 | 45300 | 45250 | 45300 | 45250 | 119 |
| 570 | 20231107 | 093600 | 1009240950 | 45250 | 45200 | 45300 | 45200 | 478 |
| 571 | 20231107 | 093500 | 987623850 | 45200 | 45200 | 45250 | 45200 | 458 |
| 572 | 20231107 | 093400 | 966921350 | 45200 | 45200 | 45400 | 45150 | 1407 |
| 573 | 20231107 | 093300 | 903265350 | 45200 | 45150 | 45200 | 45150 | 292 |
| 574 | 20231107 | 093200 | 890067900 | 45100 | 45100 | 45100 | 45100 | 215 |
| 575 | 20231107 | 093100 | 880371400 | 45100 | 45150 | 45150 | 45000 | 813 |
| 576 | 20231107 | 093000 | 843718250 | 45200 | 45200 | 45200 | 45100 | 467 |
| 577 | 20231107 | 092900 | 822635300 | 45200 | 45150 | 45200 | 45150 | 37 |
| 578 | 20231107 | 092800 | 820962950 | 45200 | 45200 | 45200 | 45150 | 241 |
| 579 | 20231107 | 092700 | 810069800 | 45250 | 45200 | 45250 | 45050 | 733 |
| 580 | 20231107 | 092600 | 776986850 | 45250 | 45150 | 45250 | 45150 | 80 |
| 581 | 20231107 | 092500 | 773370900 | 45100 | 45150 | 45150 | 45100 | 1871 |
| 582 | 20231107 | 092400 | 688986100 | 45150 | 45150 | 45150 | 45100 | 88 |
| 583 | 20231107 | 092300 | 685013450 | 45150 | 45200 | 45250 | 45100 | 1388 |
| 584 | 20231107 | 092200 | 622306650 | 45250 | 45250 | 45250 | 45250 | 54 |
| 585 | 20231107 | 092100 | 619863150 | 45200 | 45250 | 45250 | 45200 | 18 |
| 586 | 20231107 | 092000 | 619049300 | 45250 | 45250 | 45250 | 45200 | 5 |
| 587 | 20231107 | 091900 | 618823100 | 45200 | 45250 | 45250 | 45200 | 88 |
| 588 | 20231107 | 091800 | 614843650 | 45250 | 45250 | 45300 | 45250 | 200 |
| 589 | 20231107 | 091700 | 605787050 | 45300 | 45300 | 45300 | 45300 | 107 |
| 590 | 20231107 | 091600 | 600939950 | 45200 | 45300 | 45300 | 45150 | 565 |
| 591 | 20231107 | 091500 | 575408100 | 45300 | 45350 | 45350 | 45300 | 86 |
| 592 | 20231107 | 091400 | 571511950 | 45350 | 45400 | 45400 | 45350 | 231 |
| 593 | 20231107 | 091300 | 561024950 | 45300 | 45250 | 45300 | 45200 | 373 |
| 594 | 20231107 | 091200 | 544139000 | 45300 | 45250 | 45300 | 45250 | 264 |
| 595 | 20231107 | 091100 | 532191900 | 45300 | 45400 | 45400 | 45300 | 529 |
| 596 | 20231107 | 091000 | 508214450 | 45400 | 45400 | 45400 | 45250 | 1043 |
| 597 | 20231107 | 090900 | 460952900 | 45450 | 45350 | 45500 | 45300 | 382 |
| 598 | 20231107 | 090800 | 443619900 | 45350 | 45450 | 45500 | 45300 | 599 |
| 599 | 20231107 | 090700 | 416433150 | 45450 | 45650 | 45700 | 45450 | 1655 |
| 600 | 20231107 | 090600 | 340973150 | 45600 | 45450 | 45650 | 45400 | 1025 |
| 601 | 20231107 | 090500 | 294354050 | 45400 | 45250 | 45450 | 45250 | 366 |
| 602 | 20231107 | 090400 | 277764600 | 45150 | 45100 | 45150 | 45100 | 2 |
| 603 | 20231107 | 090300 | 277674350 | 45100 | 45050 | 45100 | 45050 | 830 |
| 604 | 20231107 | 090200 | 240274550 | 45100 | 45300 | 45450 | 45100 | 1119 |
| 605 | 20231107 | 090100 | 189701050 | 45450 | 45250 | 45450 | 45200 | 507 |
| 606 | 20231107 | 090000 | 166749150 | 45450 | 45100 | 45500 | 45100 | 3697 |