34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 369630 |
| 3 | 20231109 | 191600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20231109 | 191500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20231109 | 191400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20231109 | 191300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20231109 | 191200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20231109 | 191100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20231109 | 191000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20231109 | 190900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20231109 | 190800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20231109 | 190700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20231109 | 190600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20231109 | 190500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20231109 | 190400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20231109 | 190300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20231109 | 190200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20231109 | 190100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20231109 | 190000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20231109 | 185900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20231109 | 185800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20231109 | 185700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20231109 | 185600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20231109 | 185500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20231109 | 185400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20231109 | 185300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20231109 | 185200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20231109 | 185100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20231109 | 185000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20231109 | 184900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20231109 | 184800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20231109 | 184700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 369630 |
| 33 | 20231109 | 184600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20231109 | 184500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20231109 | 184400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20231109 | 184300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20231109 | 184200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20231109 | 184100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20231109 | 184000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20231109 | 183900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20231109 | 183800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20231109 | 183700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20231109 | 183600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20231109 | 183500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20231109 | 183400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20231109 | 183300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20231109 | 183200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20231109 | 183100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20231109 | 183000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20231109 | 182900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20231109 | 182800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20231109 | 182700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20231109 | 182600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20231109 | 182500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20231109 | 182400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20231109 | 182300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20231109 | 182200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20231109 | 182100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20231109 | 182000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20231109 | 181900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20231109 | 181800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20231109 | 181700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 369630 |
| 63 | 20231109 | 181600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20231109 | 181500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20231109 | 181400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20231109 | 181300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20231109 | 181200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20231109 | 181100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20231109 | 181000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20231109 | 180900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20231109 | 180800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20231109 | 180700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20231109 | 180600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20231109 | 180500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20231109 | 180400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20231109 | 180300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20231109 | 180200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20231109 | 180100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20231109 | 180000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20231109 | 175900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20231109 | 175800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20231109 | 175700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20231109 | 175600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20231109 | 175500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20231109 | 175400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20231109 | 175300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20231109 | 175200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20231109 | 175100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20231109 | 175000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20231109 | 174900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20231109 | 174800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20231109 | 174700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 369630 |
| 93 | 20231109 | 174600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20231109 | 174500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20231109 | 174400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20231109 | 174300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20231109 | 174200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20231109 | 174100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20231109 | 174000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20231109 | 173900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20231109 | 173800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20231109 | 173700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20231109 | 173600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20231109 | 173500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20231109 | 173400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20231109 | 173300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20231109 | 173200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20231109 | 173100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20231109 | 173000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20231109 | 172900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20231109 | 172800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20231109 | 172700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20231109 | 172600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20231109 | 172500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20231109 | 172400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20231109 | 172300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20231109 | 172200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20231109 | 172100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20231109 | 172000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20231109 | 171900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20231109 | 171800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20231109 | 171700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 369630 |
| 123 | 20231109 | 171600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20231109 | 171500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20231109 | 171400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20231109 | 171300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20231109 | 171200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20231109 | 171100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20231109 | 171000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20231109 | 170900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20231109 | 170800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20231109 | 170700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20231109 | 170600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20231109 | 170500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20231109 | 170400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20231109 | 170300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20231109 | 170200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20231109 | 170100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20231109 | 170000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20231109 | 165900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20231109 | 165800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20231109 | 165700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20231109 | 165600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20231109 | 165500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20231109 | 165400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20231109 | 165300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20231109 | 165200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20231109 | 165100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20231109 | 165000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20231109 | 164900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20231109 | 164800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20231109 | 164700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 369630 |
| 153 | 20231109 | 164600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20231109 | 164500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20231109 | 164400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20231109 | 164300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20231109 | 164200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20231109 | 164100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20231109 | 164000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20231109 | 163900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20231109 | 163800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20231109 | 163700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20231109 | 163600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20231109 | 163500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20231109 | 163400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20231109 | 163300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20231109 | 163200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20231109 | 163100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20231109 | 163000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20231109 | 162900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20231109 | 162800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20231109 | 162700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20231109 | 162600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20231109 | 162500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20231109 | 162400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20231109 | 162300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20231109 | 162200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20231109 | 162100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20231109 | 162000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20231109 | 161900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20231109 | 161800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20231109 | 161700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 369630 |
| 183 | 20231109 | 161600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20231109 | 161500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20231109 | 161400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20231109 | 161300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20231109 | 161200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20231109 | 161100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20231109 | 161000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20231109 | 160900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20231109 | 160800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20231109 | 160700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20231109 | 160600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20231109 | 160500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20231109 | 160400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20231109 | 160300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20231109 | 160200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20231109 | 160100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20231109 | 160000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20231109 | 155900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20231109 | 155800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20231109 | 155700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20231109 | 155600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20231109 | 155500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20231109 | 155400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20231109 | 155300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20231109 | 155200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20231109 | 155100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20231109 | 155000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20231109 | 154900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20231109 | 154800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20231109 | 154700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 369630 |
| 213 | 20231109 | 154600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20231109 | 154500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20231109 | 154400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20231109 | 154300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20231109 | 154200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20231109 | 154100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20231109 | 154000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20231109 | 153900 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20231109 | 153800 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20231109 | 153700 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20231109 | 153600 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20231109 | 153500 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20231109 | 153400 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20231109 | 153300 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20231109 | 153200 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20231109 | 153100 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20231109 | 153000 | 143456361700 | 45600 | 45600 | 45600 | 45600 | 369630 |
| 230 | 20231109 | 152900 | 126601233700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231109 | 152800 | 126601233700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231109 | 152700 | 126601233700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231109 | 152600 | 126601233700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231109 | 152500 | 126601233700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231109 | 152400 | 126601233700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231109 | 152300 | 126601233700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231109 | 152200 | 126601233700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231109 | 152100 | 126601233700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231109 | 152000 | 126601233700 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20231109 | 151900 | 126601233700 | 46000 | 46000 | 46050 | 45950 | 6816 |
| 241 | 20231109 | 151800 | 126287748150 | 46000 | 46000 | 46000 | 45900 | 14050 |
| 242 | 20231109 | 151700 | 125641912500 | 46000 | 45950 | 46000 | 45900 | 11092 |
| 243 | 20231109 | 151600 | 125132053300 | 45900 | 45950 | 45950 | 45900 | 6784 |
| 244 | 20231109 | 151500 | 124820603200 | 45900 | 45950 | 46000 | 45900 | 11892 |
| 245 | 20231109 | 151400 | 124274390200 | 45950 | 45950 | 46000 | 45950 | 10852 |
| 246 | 20231109 | 151300 | 123775648300 | 45950 | 45950 | 46000 | 45950 | 4074 |
| 247 | 20231109 | 151200 | 123588359150 | 45950 | 46000 | 46000 | 45900 | 16713 |
| 248 | 20231109 | 151100 | 122820292450 | 45950 | 46000 | 46050 | 45950 | 15622 |
| 249 | 20231109 | 151000 | 122101880350 | 46000 | 46100 | 46150 | 46000 | 13478 |
| 250 | 20231109 | 150900 | 121480837550 | 46100 | 46100 | 46150 | 46050 | 9752 |
| 251 | 20231109 | 150800 | 121031132950 | 46100 | 46100 | 46100 | 46050 | 5891 |
| 252 | 20231109 | 150700 | 120759614900 | 46100 | 46100 | 46150 | 46050 | 8011 |
| 253 | 20231109 | 150600 | 120390335750 | 46100 | 46100 | 46150 | 46100 | 7618 |
| 254 | 20231109 | 150500 | 120038991500 | 46100 | 46100 | 46150 | 46050 | 8661 |
| 255 | 20231109 | 150400 | 119639581800 | 46150 | 46100 | 46150 | 46050 | 7534 |
| 256 | 20231109 | 150300 | 119292170800 | 46100 | 46100 | 46150 | 46050 | 9907 |
| 257 | 20231109 | 150200 | 118835370000 | 46100 | 46150 | 46150 | 46100 | 6875 |
| 258 | 20231109 | 150100 | 118518181800 | 46100 | 46150 | 46200 | 46100 | 6276 |
| 259 | 20231109 | 150000 | 118228511650 | 46100 | 46200 | 46200 | 46100 | 4630 |
| 260 | 20231109 | 145900 | 118014805300 | 46150 | 46200 | 46250 | 46150 | 9542 |
| 261 | 20231109 | 145800 | 117574124200 | 46150 | 46200 | 46200 | 46150 | 4998 |
| 262 | 20231109 | 145700 | 117343256550 | 46200 | 46150 | 46200 | 46150 | 7835 |
| 263 | 20231109 | 145600 | 116981505750 | 46150 | 46100 | 46200 | 46100 | 7311 |
| 264 | 20231109 | 145500 | 116643904450 | 46150 | 46200 | 46250 | 46100 | 10941 |
| 265 | 20231109 | 145400 | 116138809450 | 46200 | 46200 | 46250 | 46150 | 7034 |
| 266 | 20231109 | 145300 | 115813863900 | 46200 | 46150 | 46200 | 46150 | 6069 |
| 267 | 20231109 | 145200 | 115533524400 | 46200 | 46200 | 46250 | 46150 | 10309 |
| 268 | 20231109 | 145100 | 115057279650 | 46200 | 46150 | 46200 | 46050 | 10664 |
| 269 | 20231109 | 145000 | 114565317900 | 46150 | 46250 | 46250 | 46100 | 19812 |
| 270 | 20231109 | 144900 | 113650171450 | 46250 | 46300 | 46300 | 46200 | 10817 |
| 271 | 20231109 | 144800 | 113149724050 | 46250 | 46250 | 46300 | 46250 | 7581 |
| 272 | 20231109 | 144700 | 112798858550 | 46250 | 46350 | 46400 | 46200 | 17598 |
| 273 | 20231109 | 144600 | 111984229500 | 46400 | 46400 | 46400 | 46350 | 6525 |
| 274 | 20231109 | 144500 | 111681603650 | 46400 | 46400 | 46400 | 46350 | 7784 |
| 275 | 20231109 | 144400 | 111320556700 | 46400 | 46450 | 46450 | 46350 | 9805 |
| 276 | 20231109 | 144300 | 110865398200 | 46450 | 46300 | 46450 | 46300 | 15543 |
| 277 | 20231109 | 144200 | 110144362250 | 46350 | 46300 | 46350 | 46250 | 10378 |
| 278 | 20231109 | 144100 | 109663642600 | 46300 | 46350 | 46350 | 46250 | 13602 |
| 279 | 20231109 | 144000 | 109033938400 | 46300 | 46350 | 46400 | 46300 | 8814 |
| 280 | 20231109 | 143900 | 108625435250 | 46300 | 46400 | 46400 | 46300 | 8421 |
| 281 | 20231109 | 143800 | 108234912700 | 46400 | 46350 | 46400 | 46300 | 15156 |
| 282 | 20231109 | 143700 | 107532506700 | 46300 | 46400 | 46450 | 46300 | 20567 |
| 283 | 20231109 | 143600 | 106577866950 | 46400 | 46450 | 46450 | 46350 | 12050 |
| 284 | 20231109 | 143500 | 106018755100 | 46400 | 46400 | 46500 | 46350 | 20783 |
| 285 | 20231109 | 143400 | 105053720100 | 46450 | 46350 | 46450 | 46350 | 13450 |
| 286 | 20231109 | 143300 | 104429437250 | 46350 | 46350 | 46450 | 46350 | 22231 |
| 287 | 20231109 | 143200 | 103397717300 | 46350 | 46200 | 46400 | 46150 | 31094 |
| 288 | 20231109 | 143100 | 101957779300 | 46150 | 46200 | 46200 | 46100 | 9496 |
| 289 | 20231109 | 143000 | 101519514100 | 46200 | 46150 | 46200 | 46150 | 6240 |
| 290 | 20231109 | 142900 | 101231296300 | 46150 | 46300 | 46350 | 46150 | 23164 |
| 291 | 20231109 | 142800 | 100159979400 | 46300 | 46200 | 46300 | 46150 | 16904 |
| 292 | 20231109 | 142700 | 99378066300 | 46200 | 46100 | 46200 | 46050 | 11531 |
| 293 | 20231109 | 142600 | 98846051050 | 46100 | 46050 | 46100 | 46050 | 8224 |
| 294 | 20231109 | 142500 | 98466951100 | 46100 | 46050 | 46100 | 46050 | 5429 |
| 295 | 20231109 | 142400 | 98216728150 | 46050 | 46050 | 46100 | 46000 | 6317 |
| 296 | 20231109 | 142300 | 97925837400 | 46000 | 46000 | 46050 | 45950 | 9343 |
| 297 | 20231109 | 142200 | 97495992600 | 46000 | 45950 | 46000 | 45900 | 8517 |
| 298 | 20231109 | 142100 | 97104646900 | 46000 | 46000 | 46050 | 45950 | 13930 |
| 299 | 20231109 | 142000 | 96463958250 | 46000 | 45950 | 46050 | 45900 | 37329 |
| 300 | 20231109 | 141900 | 94747657900 | 45950 | 46050 | 46100 | 45950 | 16915 |
| 301 | 20231109 | 141800 | 93969215800 | 46100 | 46150 | 46150 | 46000 | 39705 |
| 302 | 20231109 | 141700 | 92140167250 | 46100 | 46200 | 46200 | 46050 | 15524 |
| 303 | 20231109 | 141600 | 91424036500 | 46200 | 46300 | 46300 | 46200 | 13959 |
| 304 | 20231109 | 141500 | 90778459750 | 46300 | 46150 | 46300 | 46150 | 21974 |
| 305 | 20231109 | 141400 | 89762351300 | 46150 | 46350 | 46350 | 46100 | 33517 |
| 306 | 20231109 | 141300 | 88212314750 | 46350 | 46350 | 46450 | 46300 | 43805 |
| 307 | 20231109 | 141200 | 86180136200 | 46350 | 46250 | 46400 | 46200 | 39734 |
| 308 | 20231109 | 141100 | 84339454150 | 46250 | 45950 | 46300 | 45950 | 93095 |
| 309 | 20231109 | 141000 | 80047151300 | 46000 | 45850 | 46000 | 45800 | 44973 |
| 310 | 20231109 | 140900 | 77981648150 | 45850 | 45750 | 45900 | 45750 | 14989 |
| 311 | 20231109 | 140800 | 77294599650 | 45800 | 45850 | 45850 | 45700 | 11159 |
| 312 | 20231109 | 140700 | 76783630250 | 45850 | 45750 | 45900 | 45750 | 18505 |
| 313 | 20231109 | 140600 | 75935686700 | 45750 | 45650 | 45800 | 45650 | 25055 |
| 314 | 20231109 | 140500 | 74790503900 | 45650 | 45550 | 45700 | 45550 | 25923 |
| 315 | 20231109 | 140400 | 73607862550 | 45550 | 45550 | 45600 | 45550 | 4847 |
| 316 | 20231109 | 140300 | 73386896000 | 45550 | 45600 | 45600 | 45550 | 4915 |
| 317 | 20231109 | 140200 | 73162880850 | 45600 | 45550 | 45600 | 45500 | 8085 |
| 318 | 20231109 | 140100 | 72794571050 | 45550 | 45500 | 45550 | 45500 | 15853 |
| 319 | 20231109 | 140000 | 72072514950 | 45550 | 45550 | 45550 | 45500 | 5652 |
| 320 | 20231109 | 135900 | 71815100000 | 45550 | 45400 | 45550 | 45400 | 18668 |
| 321 | 20231109 | 135800 | 70965957450 | 45400 | 45450 | 45450 | 45400 | 3010 |
| 322 | 20231109 | 135700 | 70829180400 | 45400 | 45450 | 45450 | 45400 | 4575 |
| 323 | 20231109 | 135600 | 70621344450 | 45450 | 45400 | 45450 | 45350 | 6393 |
| 324 | 20231109 | 135500 | 70331111100 | 45400 | 45300 | 45400 | 45300 | 3704 |
| 325 | 20231109 | 135400 | 70163133750 | 45350 | 45250 | 45350 | 45250 | 6805 |
| 326 | 20231109 | 135300 | 69854789750 | 45300 | 45250 | 45300 | 45200 | 10457 |
| 327 | 20231109 | 135200 | 69381852250 | 45250 | 45300 | 45300 | 45200 | 5692 |
| 328 | 20231109 | 135100 | 69124372550 | 45250 | 45300 | 45300 | 45250 | 5849 |
| 329 | 20231109 | 135000 | 68859534950 | 45300 | 45350 | 45400 | 45250 | 9001 |
| 330 | 20231109 | 134900 | 68451642050 | 45300 | 45400 | 45400 | 45300 | 3696 |
| 331 | 20231109 | 134800 | 68284013750 | 45400 | 45300 | 45400 | 45250 | 9306 |
| 332 | 20231109 | 134700 | 67862083850 | 45300 | 45500 | 45500 | 45250 | 16201 |
| 333 | 20231109 | 134600 | 67127026950 | 45450 | 45450 | 45500 | 45400 | 5006 |
| 334 | 20231109 | 134500 | 66899492200 | 45450 | 45400 | 45450 | 45350 | 3586 |
| 335 | 20231109 | 134400 | 66736629050 | 45400 | 45450 | 45500 | 45350 | 9938 |
| 336 | 20231109 | 134300 | 66285251700 | 45450 | 45300 | 45450 | 45300 | 6891 |
| 337 | 20231109 | 134200 | 65972601550 | 45300 | 45450 | 45450 | 45300 | 9144 |
| 338 | 20231109 | 134100 | 65557706900 | 45450 | 45450 | 45450 | 45400 | 4358 |
| 339 | 20231109 | 134000 | 65359684300 | 45400 | 45450 | 45500 | 45400 | 8863 |
| 340 | 20231109 | 133900 | 64956778850 | 45450 | 45500 | 45550 | 45350 | 21407 |
| 341 | 20231109 | 133800 | 63983431200 | 45500 | 45450 | 45500 | 45450 | 27121 |
| 342 | 20231109 | 133700 | 62749505900 | 45450 | 45450 | 45500 | 45400 | 18527 |
| 343 | 20231109 | 133600 | 61907059000 | 45450 | 45450 | 45450 | 45350 | 9445 |
| 344 | 20231109 | 133500 | 61478098700 | 45450 | 45450 | 45450 | 45400 | 8473 |
| 345 | 20231109 | 133400 | 61093217800 | 45450 | 45300 | 45450 | 45250 | 32475 |
| 346 | 20231109 | 133300 | 59619487000 | 45300 | 45300 | 45300 | 45250 | 2561 |
| 347 | 20231109 | 133200 | 59503529450 | 45250 | 45300 | 45350 | 45250 | 11878 |
| 348 | 20231109 | 133100 | 58965428450 | 45250 | 45300 | 45300 | 45250 | 2985 |
| 349 | 20231109 | 133000 | 58830239450 | 45300 | 45300 | 45400 | 45250 | 24981 |
| 350 | 20231109 | 132900 | 57697840850 | 45250 | 45200 | 45300 | 45200 | 6497 |
| 351 | 20231109 | 132800 | 57403897700 | 45250 | 45200 | 45250 | 45150 | 5625 |
| 352 | 20231109 | 132700 | 57149654650 | 45200 | 45250 | 45300 | 45150 | 5904 |
| 353 | 20231109 | 132600 | 56882601800 | 45250 | 45300 | 45300 | 45200 | 4131 |
| 354 | 20231109 | 132500 | 56695689400 | 45300 | 45300 | 45350 | 45250 | 7707 |
| 355 | 20231109 | 132400 | 56346543250 | 45350 | 45400 | 45400 | 45300 | 5852 |
| 356 | 20231109 | 132300 | 56081106600 | 45350 | 45300 | 45350 | 45300 | 8059 |
| 357 | 20231109 | 132200 | 55715726900 | 45350 | 45350 | 45350 | 45250 | 6387 |
| 358 | 20231109 | 132100 | 55426353850 | 45350 | 45300 | 45350 | 45200 | 7242 |
| 359 | 20231109 | 132000 | 55098352300 | 45250 | 45300 | 45300 | 45200 | 12377 |
| 360 | 20231109 | 131900 | 54538082550 | 45300 | 45250 | 45350 | 45250 | 10544 |
| 361 | 20231109 | 131800 | 54060469450 | 45250 | 45200 | 45250 | 45150 | 19608 |
| 362 | 20231109 | 131700 | 53174060150 | 45150 | 45100 | 45200 | 45100 | 16060 |
| 363 | 20231109 | 131600 | 52448859500 | 45100 | 44950 | 45150 | 44950 | 50385 |
| 364 | 20231109 | 131500 | 50180376550 | 45000 | 45000 | 45000 | 44950 | 3560 |
| 365 | 20231109 | 131400 | 50020207750 | 44950 | 44850 | 45000 | 44850 | 43878 |
| 366 | 20231109 | 131300 | 48048599400 | 44850 | 44900 | 44900 | 44850 | 3200 |
| 367 | 20231109 | 131200 | 47904950100 | 44900 | 44900 | 44900 | 44800 | 3693 |
| 368 | 20231109 | 131100 | 47739278500 | 44850 | 44800 | 44900 | 44800 | 12261 |
| 369 | 20231109 | 131000 | 47189378600 | 44800 | 44800 | 44850 | 44750 | 15422 |
| 370 | 20231109 | 130900 | 46498392650 | 44750 | 44800 | 44800 | 44750 | 1847 |
| 371 | 20231109 | 130800 | 46415660700 | 44750 | 44800 | 44800 | 44750 | 1527 |
| 372 | 20231109 | 130700 | 46347273550 | 44750 | 44750 | 44800 | 44750 | 1099 |
| 373 | 20231109 | 130600 | 46298072300 | 44800 | 44750 | 44800 | 44750 | 1375 |
| 374 | 20231109 | 130500 | 46236503800 | 44800 | 44800 | 44800 | 44750 | 750 |
| 375 | 20231109 | 130400 | 46202910450 | 44800 | 44800 | 44800 | 44750 | 1755 |
| 376 | 20231109 | 130300 | 46124324850 | 44750 | 44750 | 44800 | 44750 | 1356 |
| 377 | 20231109 | 130200 | 46063605550 | 44750 | 44700 | 44800 | 44700 | 4361 |
| 378 | 20231109 | 130100 | 45868435200 | 44700 | 44800 | 44800 | 44700 | 3591 |
| 379 | 20231109 | 130000 | 45707708200 | 44800 | 44700 | 44800 | 44700 | 3022 |
| 380 | 20231109 | 125900 | 45572497400 | 44700 | 44650 | 44750 | 44650 | 1841 |
| 381 | 20231109 | 125800 | 45490220100 | 44700 | 44700 | 44750 | 44650 | 2285 |
| 382 | 20231109 | 125700 | 45388132000 | 44700 | 44700 | 44750 | 44650 | 4290 |
| 383 | 20231109 | 125600 | 45196362550 | 44750 | 44750 | 44750 | 44700 | 493 |
| 384 | 20231109 | 125500 | 45174311200 | 44750 | 44700 | 44750 | 44700 | 2044 |
| 385 | 20231109 | 125400 | 45082844150 | 44750 | 44750 | 44750 | 44700 | 5245 |
| 386 | 20231109 | 125300 | 44848359250 | 44750 | 44800 | 44800 | 44750 | 3952 |
| 387 | 20231109 | 125200 | 44671504800 | 44750 | 44750 | 44800 | 44750 | 2073 |
| 388 | 20231109 | 125100 | 44578699850 | 44750 | 44750 | 44800 | 44750 | 1296 |
| 389 | 20231109 | 125000 | 44520689350 | 44750 | 44750 | 44800 | 44750 | 1138 |
| 390 | 20231109 | 124900 | 44469758100 | 44750 | 44750 | 44800 | 44750 | 294 |
| 391 | 20231109 | 124800 | 44456591650 | 44800 | 44750 | 44850 | 44750 | 7199 |
| 392 | 20231109 | 124700 | 44134086050 | 44750 | 44800 | 44850 | 44750 | 6464 |
| 393 | 20231109 | 124600 | 43844503150 | 44800 | 44800 | 44850 | 44800 | 715 |
| 394 | 20231109 | 124500 | 43812465750 | 44800 | 44800 | 44850 | 44800 | 868 |
| 395 | 20231109 | 124400 | 43773570700 | 44800 | 44850 | 44850 | 44800 | 1885 |
| 396 | 20231109 | 124300 | 43689099150 | 44800 | 44850 | 44850 | 44800 | 2193 |
| 397 | 20231109 | 124200 | 43590793000 | 44850 | 44800 | 44850 | 44800 | 2505 |
| 398 | 20231109 | 124100 | 43478475000 | 44850 | 44800 | 44850 | 44800 | 1269 |
| 399 | 20231109 | 124000 | 43421575750 | 44800 | 44800 | 44850 | 44800 | 1500 |
| 400 | 20231109 | 123900 | 43354346600 | 44800 | 44750 | 44850 | 44750 | 4495 |
| 401 | 20231109 | 123800 | 43152969500 | 44800 | 44750 | 44850 | 44750 | 4113 |
| 402 | 20231109 | 123700 | 42968768600 | 44800 | 44800 | 44800 | 44750 | 4309 |
| 403 | 20231109 | 123600 | 42775792500 | 44800 | 44800 | 44850 | 44800 | 3803 |
| 404 | 20231109 | 123500 | 42605316250 | 44850 | 44850 | 44900 | 44800 | 14593 |
| 405 | 20231109 | 123400 | 41950805450 | 44850 | 44800 | 44850 | 44750 | 10112 |
| 406 | 20231109 | 123300 | 41497776250 | 44800 | 44750 | 44800 | 44700 | 14877 |
| 407 | 20231109 | 123200 | 40831646700 | 44750 | 44750 | 44750 | 44700 | 1613 |
| 408 | 20231109 | 123100 | 40759481850 | 44750 | 44600 | 44750 | 44550 | 32547 |
| 409 | 20231109 | 123000 | 39305917800 | 44600 | 44500 | 44600 | 44500 | 7514 |
| 410 | 20231109 | 122900 | 38971141300 | 44500 | 44500 | 44550 | 44500 | 1182 |
| 411 | 20231109 | 122800 | 38918492900 | 44500 | 44500 | 44550 | 44500 | 292 |
| 412 | 20231109 | 122700 | 38905494750 | 44550 | 44550 | 44550 | 44500 | 1344 |
| 413 | 20231109 | 122600 | 38845632200 | 44550 | 44550 | 44600 | 44500 | 7836 |
| 414 | 20231109 | 122500 | 38496534850 | 44550 | 44550 | 44600 | 44550 | 800 |
| 415 | 20231109 | 122400 | 38460865400 | 44550 | 44600 | 44600 | 44550 | 2334 |
| 416 | 20231109 | 122300 | 38356841300 | 44550 | 44600 | 44600 | 44550 | 1780 |
| 417 | 20231109 | 122200 | 38277499800 | 44550 | 44550 | 44600 | 44550 | 4094 |
| 418 | 20231109 | 122100 | 38095101800 | 44600 | 44450 | 44600 | 44450 | 14627 |
| 419 | 20231109 | 122000 | 37443792350 | 44500 | 44500 | 44500 | 44450 | 822 |
| 420 | 20231109 | 121900 | 37407231250 | 44500 | 44500 | 44500 | 44450 | 441 |
| 421 | 20231109 | 121800 | 37387624600 | 44500 | 44450 | 44500 | 44450 | 518 |
| 422 | 20231109 | 121700 | 37364588100 | 44500 | 44500 | 44500 | 44450 | 286 |
| 423 | 20231109 | 121600 | 37351866850 | 44450 | 44400 | 44500 | 44400 | 1075 |
| 424 | 20231109 | 121500 | 37304083050 | 44400 | 44450 | 44450 | 44400 | 796 |
| 425 | 20231109 | 121400 | 37268705800 | 44450 | 44500 | 44500 | 44400 | 4645 |
| 426 | 20231109 | 121300 | 37062244250 | 44500 | 44500 | 44500 | 44450 | 822 |
| 427 | 20231109 | 121200 | 37025668350 | 44450 | 44450 | 44500 | 44450 | 525 |
| 428 | 20231109 | 121100 | 37002314400 | 44450 | 44500 | 44500 | 44400 | 4162 |
| 429 | 20231109 | 121000 | 36817312550 | 44450 | 44450 | 44500 | 44400 | 993 |
| 430 | 20231109 | 120900 | 36773162300 | 44400 | 44400 | 44450 | 44400 | 251 |
| 431 | 20231109 | 120800 | 36762006100 | 44450 | 44450 | 44450 | 44400 | 3501 |
| 432 | 20231109 | 120700 | 36606434850 | 44450 | 44400 | 44450 | 44400 | 795 |
| 433 | 20231109 | 120600 | 36571116850 | 44450 | 44400 | 44450 | 44400 | 273 |
| 434 | 20231109 | 120500 | 36558982300 | 44400 | 44450 | 44450 | 44400 | 792 |
| 435 | 20231109 | 120400 | 36523796550 | 44400 | 44400 | 44450 | 44400 | 952 |
| 436 | 20231109 | 120300 | 36481507350 | 44450 | 44400 | 44450 | 44400 | 872 |
| 437 | 20231109 | 120200 | 36442760350 | 44400 | 44450 | 44500 | 44400 | 1623 |
| 438 | 20231109 | 120100 | 36370652500 | 44450 | 44500 | 44500 | 44450 | 2040 |
| 439 | 20231109 | 120000 | 36279970050 | 44450 | 44450 | 44500 | 44450 | 1135 |
| 440 | 20231109 | 115900 | 36229506700 | 44450 | 44450 | 44500 | 44450 | 8327 |
| 441 | 20231109 | 115800 | 35859091600 | 44500 | 44500 | 44500 | 44450 | 961 |
| 442 | 20231109 | 115700 | 35816355700 | 44500 | 44450 | 44500 | 44450 | 6923 |
| 443 | 20231109 | 115600 | 35508288300 | 44450 | 44400 | 44500 | 44400 | 6318 |
| 444 | 20231109 | 115500 | 35227447550 | 44400 | 44400 | 44450 | 44400 | 455 |
| 445 | 20231109 | 115400 | 35207245000 | 44400 | 44400 | 44450 | 44400 | 819 |
| 446 | 20231109 | 115300 | 35170865650 | 44400 | 44400 | 44450 | 44350 | 2327 |
| 447 | 20231109 | 115200 | 35067548550 | 44400 | 44450 | 44450 | 44400 | 4308 |
| 448 | 20231109 | 115100 | 34876269050 | 44400 | 44400 | 44450 | 44400 | 437 |
| 449 | 20231109 | 115000 | 34856845250 | 44450 | 44450 | 44450 | 44400 | 895 |
| 450 | 20231109 | 114900 | 34817090250 | 44450 | 44400 | 44450 | 44400 | 816 |
| 451 | 20231109 | 114800 | 34780826950 | 44400 | 44400 | 44450 | 44350 | 3558 |
| 452 | 20231109 | 114700 | 34622853400 | 44400 | 44400 | 44400 | 44350 | 1593 |
| 453 | 20231109 | 114600 | 34552127350 | 44350 | 44350 | 44400 | 44350 | 101 |
| 454 | 20231109 | 114500 | 34547644200 | 44400 | 44350 | 44400 | 44350 | 539 |
| 455 | 20231109 | 114400 | 34523721850 | 44350 | 44350 | 44400 | 44350 | 1170 |
| 456 | 20231109 | 114300 | 34471828400 | 44400 | 44350 | 44400 | 44350 | 1057 |
| 457 | 20231109 | 114200 | 34424900250 | 44350 | 44400 | 44400 | 44350 | 322 |
| 458 | 20231109 | 114100 | 34410606200 | 44350 | 44400 | 44400 | 44350 | 1209 |
| 459 | 20231109 | 114000 | 34356958650 | 44400 | 44400 | 44400 | 44350 | 194 |
| 460 | 20231109 | 113900 | 34348346450 | 44400 | 44400 | 44400 | 44350 | 328 |
| 461 | 20231109 | 113800 | 34333795050 | 44350 | 44400 | 44450 | 44350 | 3966 |
| 462 | 20231109 | 113700 | 34157700750 | 44400 | 44450 | 44450 | 44400 | 2266 |
| 463 | 20231109 | 113600 | 34057074000 | 44450 | 44450 | 44450 | 44400 | 915 |
| 464 | 20231109 | 113500 | 34016408100 | 44450 | 44400 | 44450 | 44400 | 4238 |
| 465 | 20231109 | 113400 | 33828182700 | 44350 | 44350 | 44400 | 44350 | 762 |
| 466 | 20231109 | 113300 | 33794361300 | 44350 | 44350 | 44400 | 44350 | 714 |
| 467 | 20231109 | 113200 | 33762688700 | 44350 | 44250 | 44400 | 44250 | 8007 |
| 468 | 20231109 | 113100 | 33407678150 | 44300 | 44250 | 44300 | 44250 | 334 |
| 469 | 20231109 | 113000 | 33392893500 | 44250 | 44200 | 44300 | 44200 | 2372 |
| 470 | 20231109 | 112900 | 33287919100 | 44200 | 44200 | 44250 | 44200 | 1081 |
| 471 | 20231109 | 112800 | 33240127800 | 44250 | 44250 | 44250 | 44200 | 207 |
| 472 | 20231109 | 112700 | 33230974700 | 44250 | 44250 | 44250 | 44200 | 129 |
| 473 | 20231109 | 112600 | 33225268450 | 44200 | 44200 | 44250 | 44200 | 351 |
| 474 | 20231109 | 112500 | 33209743600 | 44200 | 44250 | 44250 | 44200 | 949 |
| 475 | 20231109 | 112400 | 33167782100 | 44200 | 44250 | 44250 | 44200 | 202 |
| 476 | 20231109 | 112300 | 33158844750 | 44200 | 44200 | 44250 | 44150 | 643 |
| 477 | 20231109 | 112200 | 33130422450 | 44200 | 44250 | 44250 | 44150 | 1825 |
| 478 | 20231109 | 112100 | 33049755450 | 44200 | 44250 | 44250 | 44200 | 525 |
| 479 | 20231109 | 112000 | 33026546300 | 44250 | 44200 | 44250 | 44200 | 145 |
| 480 | 20231109 | 111900 | 33020132900 | 44250 | 44250 | 44250 | 44200 | 605 |
| 481 | 20231109 | 111800 | 32993361700 | 44250 | 44250 | 44250 | 44200 | 1458 |
| 482 | 20231109 | 111700 | 32928881300 | 44250 | 44250 | 44300 | 44200 | 901 |
| 483 | 20231109 | 111600 | 32888992750 | 44200 | 44250 | 44300 | 44200 | 1376 |
| 484 | 20231109 | 111500 | 32828087000 | 44300 | 44250 | 44300 | 44200 | 3757 |
| 485 | 20231109 | 111400 | 32661802250 | 44200 | 44200 | 44250 | 44200 | 1435 |
| 486 | 20231109 | 111300 | 32598361350 | 44250 | 44200 | 44250 | 44200 | 1337 |
| 487 | 20231109 | 111200 | 32539236650 | 44250 | 44250 | 44250 | 44200 | 787 |
| 488 | 20231109 | 111100 | 32504422950 | 44250 | 44250 | 44250 | 44200 | 2190 |
| 489 | 20231109 | 111000 | 32407531450 | 44250 | 44350 | 44350 | 44250 | 3628 |
| 490 | 20231109 | 110900 | 32246838550 | 44350 | 44350 | 44350 | 44300 | 854 |
| 491 | 20231109 | 110800 | 32208979150 | 44350 | 44400 | 44400 | 44300 | 2843 |
| 492 | 20231109 | 110700 | 32082893000 | 44400 | 44350 | 44400 | 44350 | 1654 |
| 493 | 20231109 | 110600 | 32009513300 | 44300 | 44250 | 44350 | 44250 | 3110 |
| 494 | 20231109 | 110500 | 31871736450 | 44250 | 44250 | 44300 | 44250 | 573 |
| 495 | 20231109 | 110400 | 31846364500 | 44250 | 44250 | 44300 | 44250 | 533 |
| 496 | 20231109 | 110300 | 31822777050 | 44300 | 44250 | 44300 | 44200 | 1869 |
| 497 | 20231109 | 110200 | 31740076550 | 44250 | 44150 | 44250 | 44150 | 1365 |
| 498 | 20231109 | 110100 | 31679724000 | 44150 | 44200 | 44250 | 44150 | 2926 |
| 499 | 20231109 | 110000 | 31550395100 | 44200 | 44150 | 44200 | 44100 | 8307 |
| 500 | 20231109 | 105900 | 31183650950 | 44100 | 44150 | 44150 | 44100 | 2922 |
| 501 | 20231109 | 105800 | 31054718050 | 44150 | 44150 | 44200 | 44100 | 7036 |
| 502 | 20231109 | 105700 | 30744084650 | 44100 | 44100 | 44150 | 44050 | 1322 |
| 503 | 20231109 | 105600 | 30685782950 | 44100 | 44100 | 44100 | 44050 | 719 |
| 504 | 20231109 | 105500 | 30654088150 | 44100 | 44200 | 44200 | 44100 | 6519 |
| 505 | 20231109 | 105400 | 30366468300 | 44200 | 44200 | 44200 | 44150 | 262 |
| 506 | 20231109 | 105300 | 30354896000 | 44150 | 44150 | 44200 | 44150 | 2443 |
| 507 | 20231109 | 105200 | 30247024000 | 44200 | 44200 | 44200 | 44150 | 175 |
| 508 | 20231109 | 105100 | 30239291400 | 44200 | 44150 | 44200 | 44100 | 1280 |
| 509 | 20231109 | 105000 | 30182774700 | 44100 | 44150 | 44200 | 44100 | 3170 |
| 510 | 20231109 | 104900 | 30042805000 | 44200 | 44150 | 44200 | 44150 | 407 |
| 511 | 20231109 | 104800 | 30024818500 | 44150 | 44200 | 44200 | 44150 | 408 |
| 512 | 20231109 | 104700 | 30006800100 | 44150 | 44200 | 44200 | 44150 | 1233 |
| 513 | 20231109 | 104600 | 29952345150 | 44200 | 44200 | 44250 | 44150 | 2247 |
| 514 | 20231109 | 104500 | 29853018950 | 44200 | 44100 | 44200 | 44100 | 2528 |
| 515 | 20231109 | 104400 | 29741427650 | 44150 | 44100 | 44150 | 44100 | 1717 |
| 516 | 20231109 | 104300 | 29665697000 | 44100 | 44150 | 44200 | 44100 | 4766 |
| 517 | 20231109 | 104200 | 29455317200 | 44150 | 44150 | 44200 | 44150 | 707 |
| 518 | 20231109 | 104100 | 29424099550 | 44200 | 44200 | 44250 | 44200 | 3577 |
| 519 | 20231109 | 104000 | 29265979900 | 44200 | 44300 | 44300 | 44200 | 2147 |
| 520 | 20231109 | 103900 | 29170956000 | 44300 | 44200 | 44300 | 44200 | 2199 |
| 521 | 20231109 | 103800 | 29073696250 | 44200 | 44250 | 44250 | 44200 | 4404 |
| 522 | 20231109 | 103700 | 28879003600 | 44250 | 44150 | 44250 | 44150 | 2171 |
| 523 | 20231109 | 103600 | 28783008900 | 44150 | 44250 | 44250 | 44150 | 4546 |
| 524 | 20231109 | 103500 | 28582102900 | 44250 | 44300 | 44350 | 44200 | 3074 |
| 525 | 20231109 | 103400 | 28446023400 | 44300 | 44300 | 44350 | 44250 | 2532 |
| 526 | 20231109 | 103300 | 28333871800 | 44300 | 44350 | 44350 | 44300 | 4351 |
| 527 | 20231109 | 103200 | 28141060700 | 44400 | 44350 | 44400 | 44350 | 3378 |
| 528 | 20231109 | 103100 | 27991220850 | 44350 | 44450 | 44450 | 44350 | 3169 |
| 529 | 20231109 | 103000 | 27850506350 | 44450 | 44450 | 44500 | 44400 | 3677 |
| 530 | 20231109 | 102900 | 27687124800 | 44450 | 44500 | 44500 | 44450 | 848 |
| 531 | 20231109 | 102800 | 27649405200 | 44450 | 44550 | 44550 | 44450 | 1889 |
| 532 | 20231109 | 102700 | 27565376900 | 44550 | 44450 | 44550 | 44450 | 739 |
| 533 | 20231109 | 102600 | 27532494750 | 44500 | 44450 | 44550 | 44450 | 2358 |
| 534 | 20231109 | 102500 | 27427563800 | 44500 | 44500 | 44500 | 44400 | 5790 |
| 535 | 20231109 | 102400 | 27170174950 | 44500 | 44500 | 44500 | 44450 | 2784 |
| 536 | 20231109 | 102300 | 27046314100 | 44500 | 44550 | 44550 | 44450 | 5805 |
| 537 | 20231109 | 102200 | 26788109850 | 44500 | 44450 | 44500 | 44450 | 9155 |
| 538 | 20231109 | 102100 | 26380840050 | 44400 | 44400 | 44450 | 44350 | 3453 |
| 539 | 20231109 | 102000 | 26227524700 | 44400 | 44500 | 44500 | 44400 | 3814 |
| 540 | 20231109 | 101900 | 26058078350 | 44450 | 44500 | 44500 | 44450 | 1029 |
| 541 | 20231109 | 101800 | 26012314750 | 44500 | 44600 | 44600 | 44450 | 10203 |
| 542 | 20231109 | 101700 | 25557849150 | 44600 | 44550 | 44600 | 44550 | 997 |
| 543 | 20231109 | 101600 | 25513388300 | 44600 | 44550 | 44600 | 44550 | 1725 |
| 544 | 20231109 | 101500 | 25436509250 | 44550 | 44550 | 44550 | 44500 | 1963 |
| 545 | 20231109 | 101400 | 25349058350 | 44550 | 44550 | 44600 | 44500 | 2691 |
| 546 | 20231109 | 101300 | 25229177250 | 44600 | 44550 | 44650 | 44550 | 5792 |
| 547 | 20231109 | 101200 | 24970909200 | 44550 | 44550 | 44600 | 44500 | 5798 |
| 548 | 20231109 | 101100 | 24712560250 | 44550 | 44500 | 44600 | 44500 | 6816 |
| 549 | 20231109 | 101000 | 24408914900 | 44450 | 44450 | 44500 | 44350 | 3320 |
| 550 | 20231109 | 100900 | 24261430000 | 44350 | 44250 | 44450 | 44250 | 6739 |
| 551 | 20231109 | 100800 | 23962483550 | 44300 | 44400 | 44450 | 44300 | 8732 |
| 552 | 20231109 | 100700 | 23575445700 | 44400 | 44600 | 44600 | 44400 | 9186 |
| 553 | 20231109 | 100600 | 23167060500 | 44600 | 44550 | 44650 | 44550 | 9538 |
| 554 | 20231109 | 100500 | 22741626750 | 44600 | 44550 | 44600 | 44500 | 7373 |
| 555 | 20231109 | 100400 | 22413128100 | 44600 | 44650 | 44700 | 44550 | 8986 |
| 556 | 20231109 | 100300 | 22012060050 | 44650 | 44550 | 44650 | 44500 | 12977 |
| 557 | 20231109 | 100200 | 21433526200 | 44550 | 44350 | 44550 | 44350 | 15653 |
| 558 | 20231109 | 100100 | 20737100550 | 44400 | 44300 | 44400 | 44300 | 4121 |
| 559 | 20231109 | 100000 | 20554378400 | 44300 | 44200 | 44300 | 44200 | 4210 |
| 560 | 20231109 | 095900 | 20368115600 | 44200 | 44200 | 44200 | 44150 | 1571 |
| 561 | 20231109 | 095800 | 20298682400 | 44150 | 44250 | 44250 | 44150 | 2314 |
| 562 | 20231109 | 095700 | 20196405500 | 44200 | 44250 | 44250 | 44200 | 1129 |
| 563 | 20231109 | 095600 | 20146488450 | 44250 | 44250 | 44250 | 44150 | 2989 |
| 564 | 20231109 | 095500 | 20014375000 | 44200 | 44150 | 44250 | 44100 | 4591 |
| 565 | 20231109 | 095400 | 19811648250 | 44150 | 44050 | 44200 | 44050 | 8219 |
| 566 | 20231109 | 095300 | 19449114050 | 44050 | 44150 | 44200 | 44000 | 11215 |
| 567 | 20231109 | 095200 | 18954715150 | 44150 | 44300 | 44300 | 44150 | 8318 |
| 568 | 20231109 | 095100 | 18587059950 | 44250 | 44400 | 44400 | 44250 | 4841 |
| 569 | 20231109 | 095000 | 18372514750 | 44400 | 44450 | 44450 | 44350 | 2702 |
| 570 | 20231109 | 094900 | 18252508350 | 44400 | 44450 | 44450 | 44400 | 769 |
| 571 | 20231109 | 094800 | 18218331400 | 44450 | 44400 | 44500 | 44400 | 9405 |
| 572 | 20231109 | 094700 | 17800223850 | 44400 | 44350 | 44450 | 44350 | 3868 |
| 573 | 20231109 | 094600 | 17628497850 | 44400 | 44450 | 44450 | 44350 | 2140 |
| 574 | 20231109 | 094500 | 17533474700 | 44400 | 44350 | 44450 | 44300 | 3647 |
| 575 | 20231109 | 094400 | 17371724150 | 44350 | 44550 | 44550 | 44350 | 12656 |
| 576 | 20231109 | 094300 | 16809007500 | 44550 | 44400 | 44550 | 44400 | 18031 |
| 577 | 20231109 | 094200 | 16006847650 | 44400 | 44400 | 44450 | 44350 | 4525 |
| 578 | 20231109 | 094100 | 15805947850 | 44400 | 44450 | 44500 | 44300 | 7715 |
| 579 | 20231109 | 094000 | 15463397850 | 44450 | 44450 | 44500 | 44400 | 6674 |
| 580 | 20231109 | 093900 | 15166725600 | 44450 | 44350 | 44500 | 44350 | 9323 |
| 581 | 20231109 | 093800 | 14752374450 | 44400 | 44300 | 44450 | 44300 | 12503 |
| 582 | 20231109 | 093700 | 14197491800 | 44300 | 44250 | 44300 | 44250 | 5158 |
| 583 | 20231109 | 093600 | 13969134650 | 44250 | 44150 | 44250 | 44050 | 9286 |
| 584 | 20231109 | 093500 | 13559423150 | 44200 | 44250 | 44300 | 44200 | 4158 |
| 585 | 20231109 | 093400 | 13375530350 | 44200 | 44350 | 44350 | 44200 | 3322 |
| 586 | 20231109 | 093300 | 13228508450 | 44300 | 44300 | 44350 | 44250 | 2190 |
| 587 | 20231109 | 093200 | 13131482550 | 44300 | 44400 | 44400 | 44200 | 12798 |
| 588 | 20231109 | 093100 | 12564102300 | 44400 | 44400 | 44450 | 44300 | 12436 |
| 589 | 20231109 | 093000 | 12012166500 | 44400 | 44250 | 44400 | 44200 | 8509 |
| 590 | 20231109 | 092900 | 11635001250 | 44300 | 44300 | 44300 | 44200 | 1448 |
| 591 | 20231109 | 092800 | 11570914000 | 44250 | 44350 | 44350 | 44250 | 3076 |
| 592 | 20231109 | 092700 | 11434653200 | 44350 | 44350 | 44400 | 44300 | 5154 |
| 593 | 20231109 | 092600 | 11206126150 | 44350 | 44250 | 44400 | 44200 | 10603 |
| 594 | 20231109 | 092500 | 10736433350 | 44200 | 44300 | 44300 | 44200 | 2844 |
| 595 | 20231109 | 092400 | 10610550950 | 44300 | 44250 | 44300 | 44200 | 5750 |
| 596 | 20231109 | 092300 | 10356149050 | 44250 | 44200 | 44250 | 44200 | 1772 |
| 597 | 20231109 | 092200 | 10277771050 | 44200 | 44150 | 44250 | 44150 | 7013 |
| 598 | 20231109 | 092100 | 9967779750 | 44150 | 44150 | 44200 | 44100 | 1732 |
| 599 | 20231109 | 092000 | 9891304100 | 44150 | 44050 | 44200 | 44000 | 7368 |
| 600 | 20231109 | 091900 | 9566364750 | 44050 | 44050 | 44050 | 44000 | 1434 |
| 601 | 20231109 | 091800 | 9503246600 | 44000 | 44150 | 44200 | 44000 | 6645 |
| 602 | 20231109 | 091700 | 9210181950 | 44200 | 44200 | 44200 | 44100 | 3931 |
| 603 | 20231109 | 091600 | 9036614750 | 44200 | 44200 | 44250 | 44100 | 8879 |
| 604 | 20231109 | 091500 | 8644417200 | 44200 | 44050 | 44300 | 44050 | 8016 |
| 605 | 20231109 | 091400 | 8290308550 | 44050 | 44100 | 44100 | 44000 | 5555 |
| 606 | 20231109 | 091300 | 8045600950 | 44100 | 44050 | 44100 | 44000 | 2192 |
| 607 | 20231109 | 091200 | 7948987200 | 44050 | 43950 | 44100 | 43950 | 8472 |
| 608 | 20231109 | 091100 | 7575739150 | 43950 | 43750 | 44000 | 43750 | 8458 |
| 609 | 20231109 | 091000 | 7204822400 | 43750 | 43700 | 43800 | 43700 | 3497 |
| 610 | 20231109 | 090900 | 7051846550 | 43750 | 43750 | 43750 | 43600 | 6049 |
| 611 | 20231109 | 090800 | 6787583650 | 43700 | 43950 | 44000 | 43650 | 6903 |
| 612 | 20231109 | 090700 | 6485191500 | 43950 | 44050 | 44100 | 43900 | 6794 |
| 613 | 20231109 | 090600 | 6186034200 | 44050 | 43800 | 44050 | 43800 | 13742 |
| 614 | 20231109 | 090500 | 5582138250 | 43800 | 43950 | 43950 | 43750 | 17208 |
| 615 | 20231109 | 090400 | 4827412100 | 44000 | 44100 | 44150 | 43950 | 11793 |
| 616 | 20231109 | 090300 | 4308061800 | 44100 | 44250 | 44300 | 44000 | 8926 |
| 617 | 20231109 | 090200 | 3913837200 | 44300 | 43950 | 44350 | 43950 | 28656 |
| 618 | 20231109 | 090100 | 2648884150 | 43950 | 44050 | 44050 | 43750 | 17588 |
| 619 | 20231109 | 090000 | 1876528750 | 44050 | 43450 | 44200 | 43450 | 40980 |