33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 193500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 1239 |
| 3 | 20231108 | 193400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20231108 | 193300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20231108 | 193200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20231108 | 193100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20231108 | 193000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20231108 | 192900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20231108 | 192800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20231108 | 192700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20231108 | 192600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20231108 | 192500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20231108 | 192400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20231108 | 192300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20231108 | 192200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20231108 | 192100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20231108 | 192000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20231108 | 191900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20231108 | 191800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20231108 | 191700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20231108 | 191600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20231108 | 191500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20231108 | 191400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20231108 | 191300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20231108 | 191200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20231108 | 191100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20231108 | 191000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20231108 | 190900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20231108 | 190800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20231108 | 190700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20231108 | 190600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20231108 | 190500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 1239 |
| 33 | 20231108 | 190400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20231108 | 190300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20231108 | 190200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20231108 | 190100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20231108 | 190000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20231108 | 185900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20231108 | 185800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20231108 | 185700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20231108 | 185600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20231108 | 185500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20231108 | 185400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20231108 | 185300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20231108 | 185200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20231108 | 185100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20231108 | 185000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20231108 | 184900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20231108 | 184800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20231108 | 184700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20231108 | 184600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20231108 | 184500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20231108 | 184400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20231108 | 184300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20231108 | 184200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20231108 | 184100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20231108 | 184000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20231108 | 183900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20231108 | 183800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20231108 | 183700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20231108 | 183600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20231108 | 183500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 1239 |
| 63 | 20231108 | 183400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20231108 | 183300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20231108 | 183200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20231108 | 183100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20231108 | 183000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20231108 | 182900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20231108 | 182800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20231108 | 182700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20231108 | 182600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20231108 | 182500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20231108 | 182400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20231108 | 182300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20231108 | 182200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20231108 | 182100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20231108 | 182000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20231108 | 181900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20231108 | 181800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20231108 | 181700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20231108 | 181600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20231108 | 181500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20231108 | 181400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20231108 | 181300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20231108 | 181200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20231108 | 181100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20231108 | 181000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20231108 | 180900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20231108 | 180800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20231108 | 180700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20231108 | 180600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20231108 | 180500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 1239 |
| 93 | 20231108 | 180400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20231108 | 180300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20231108 | 180200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20231108 | 180100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20231108 | 180000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20231108 | 175900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20231108 | 175800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20231108 | 175700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20231108 | 175600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20231108 | 175500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20231108 | 175400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20231108 | 175300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20231108 | 175200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20231108 | 175100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20231108 | 175000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20231108 | 174900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20231108 | 174800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20231108 | 174700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20231108 | 174600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20231108 | 174500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20231108 | 174400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20231108 | 174300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20231108 | 174200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20231108 | 174100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20231108 | 174000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20231108 | 173900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20231108 | 173800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20231108 | 173700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20231108 | 173600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20231108 | 173500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 1239 |
| 123 | 20231108 | 173400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20231108 | 173300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20231108 | 173200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20231108 | 173100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20231108 | 173000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20231108 | 172900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20231108 | 172800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20231108 | 172700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20231108 | 172600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20231108 | 172500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20231108 | 172400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20231108 | 172300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20231108 | 172200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20231108 | 172100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20231108 | 172000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20231108 | 171900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20231108 | 171800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20231108 | 171700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20231108 | 171600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20231108 | 171500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20231108 | 171400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20231108 | 171300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20231108 | 171200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20231108 | 171100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20231108 | 171000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20231108 | 170900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20231108 | 170800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20231108 | 170700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20231108 | 170600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20231108 | 170500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 1239 |
| 153 | 20231108 | 170400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20231108 | 170300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20231108 | 170200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20231108 | 170100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20231108 | 170000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20231108 | 165900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20231108 | 165800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20231108 | 165700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20231108 | 165600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20231108 | 165500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20231108 | 165400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20231108 | 165300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20231108 | 165200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20231108 | 165100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20231108 | 165000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20231108 | 164900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20231108 | 164800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20231108 | 164700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20231108 | 164600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20231108 | 164500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20231108 | 164400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20231108 | 164300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20231108 | 164200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20231108 | 164100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20231108 | 164000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20231108 | 163900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20231108 | 163800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20231108 | 163700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20231108 | 163600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20231108 | 163500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 1239 |
| 183 | 20231108 | 163400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20231108 | 163300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20231108 | 163200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20231108 | 163100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20231108 | 163000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20231108 | 162900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20231108 | 162800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20231108 | 162700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20231108 | 162600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20231108 | 162500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20231108 | 162400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20231108 | 162300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20231108 | 162200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20231108 | 162100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20231108 | 162000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20231108 | 161900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20231108 | 161800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20231108 | 161700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20231108 | 161600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20231108 | 161500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20231108 | 161400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20231108 | 161300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20231108 | 161200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20231108 | 161100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20231108 | 161000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20231108 | 160900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20231108 | 160800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20231108 | 160700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20231108 | 160600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20231108 | 160500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 1239 |
| 213 | 20231108 | 160400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20231108 | 160300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20231108 | 160200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20231108 | 160100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20231108 | 160000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20231108 | 155900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20231108 | 155800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20231108 | 155700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20231108 | 155600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20231108 | 155500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20231108 | 155400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20231108 | 155300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20231108 | 155200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20231108 | 155100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20231108 | 155000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20231108 | 154900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20231108 | 154800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20231108 | 154700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20231108 | 154600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20231108 | 154500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20231108 | 154400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20231108 | 154300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20231108 | 154200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 236 | 20231108 | 154100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 237 | 20231108 | 154000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 238 | 20231108 | 153900 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 239 | 20231108 | 153800 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 240 | 20231108 | 153700 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 241 | 20231108 | 153600 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 242 | 20231108 | 153500 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 1239 |
| 243 | 20231108 | 153400 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20231108 | 153300 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20231108 | 153200 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20231108 | 153100 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20231108 | 153000 | 1120600150 | 29500 | 29500 | 29500 | 29500 | 1239 |
| 248 | 20231108 | 152900 | 1084049650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 249 | 20231108 | 152800 | 1084049650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 250 | 20231108 | 152700 | 1084049650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 251 | 20231108 | 152600 | 1084049650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 252 | 20231108 | 152500 | 1084049650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 253 | 20231108 | 152400 | 1084049650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 254 | 20231108 | 152300 | 1084049650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 255 | 20231108 | 152200 | 1084049650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 256 | 20231108 | 152100 | 1084049650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 257 | 20231108 | 152000 | 1084049650 | 29650 | 29650 | 29650 | 29650 | 0 |
| 258 | 20231108 | 151900 | 1084049650 | 29650 | 29600 | 29650 | 29600 | 107 |
| 259 | 20231108 | 151800 | 1080881550 | 29600 | 29650 | 29650 | 29600 | 59 |
| 260 | 20231108 | 151700 | 1079135000 | 29650 | 29650 | 29650 | 29600 | 168 |
| 261 | 20231108 | 151600 | 1074161550 | 29650 | 29600 | 29650 | 29600 | 34 |
| 262 | 20231108 | 151500 | 1073154950 | 29600 | 29600 | 29650 | 29600 | 8 |
| 263 | 20231108 | 151400 | 1072918050 | 29650 | 29650 | 29650 | 29600 | 238 |
| 264 | 20231108 | 151300 | 1065872650 | 29650 | 29600 | 29650 | 29600 | 47 |
| 265 | 20231108 | 151200 | 1064479400 | 29650 | 29650 | 29650 | 29600 | 66 |
| 266 | 20231108 | 151100 | 1062523150 | 29650 | 29650 | 29650 | 29600 | 27 |
| 267 | 20231108 | 151000 | 1061723200 | 29600 | 29600 | 29650 | 29600 | 495 |
| 268 | 20231108 | 150900 | 1047071000 | 29600 | 29600 | 29650 | 29600 | 253 |
| 269 | 20231108 | 150800 | 1039570400 | 29600 | 29650 | 29650 | 29600 | 45 |
| 270 | 20231108 | 150700 | 1038236800 | 29600 | 29600 | 29650 | 29600 | 57 |
| 271 | 20231108 | 150600 | 1036549450 | 29650 | 29650 | 29650 | 29600 | 9 |
| 272 | 20231108 | 150500 | 1036282800 | 29650 | 29600 | 29650 | 29600 | 115 |
| 273 | 20231108 | 150400 | 1032878700 | 29600 | 29700 | 29700 | 29600 | 23 |
| 274 | 20231108 | 150300 | 1032197300 | 29700 | 29600 | 29700 | 29600 | 129 |
| 275 | 20231108 | 150200 | 1028378450 | 29600 | 29650 | 29700 | 29600 | 729 |
| 276 | 20231108 | 150100 | 1006774750 | 29650 | 29700 | 29700 | 29650 | 22 |
| 277 | 20231108 | 150000 | 1006121900 | 29650 | 29650 | 29700 | 29650 | 155 |
| 278 | 20231108 | 145900 | 1001525800 | 29650 | 29650 | 29700 | 29650 | 20 |
| 279 | 20231108 | 145800 | 1000932200 | 29700 | 29700 | 29700 | 29650 | 7 |
| 280 | 20231108 | 145700 | 1000724400 | 29650 | 29700 | 29700 | 29650 | 26 |
| 281 | 20231108 | 145600 | 999952900 | 29700 | 29650 | 29700 | 29650 | 7 |
| 282 | 20231108 | 145500 | 999745250 | 29650 | 29700 | 29700 | 29650 | 35 |
| 283 | 20231108 | 145400 | 998706500 | 29700 | 29700 | 29700 | 29650 | 7 |
| 284 | 20231108 | 145300 | 998498800 | 29650 | 29650 | 29700 | 29650 | 76 |
| 285 | 20231108 | 145200 | 996242850 | 29650 | 29700 | 29700 | 29650 | 8 |
| 286 | 20231108 | 145100 | 996005450 | 29650 | 29650 | 29700 | 29650 | 89 |
| 287 | 20231108 | 145000 | 993366500 | 29650 | 29650 | 29650 | 29600 | 77 |
| 288 | 20231108 | 144900 | 991083700 | 29600 | 29650 | 29650 | 29600 | 194 |
| 289 | 20231108 | 144800 | 985332000 | 29700 | 29650 | 29700 | 29600 | 6 |
| 290 | 20231108 | 144700 | 985154100 | 29650 | 29700 | 29700 | 29650 | 68 |
| 291 | 20231108 | 144600 | 983137850 | 29650 | 29700 | 29700 | 29650 | 5 |
| 292 | 20231108 | 144500 | 982989550 | 29700 | 29600 | 29700 | 29600 | 35 |
| 293 | 20231108 | 144400 | 981950850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 294 | 20231108 | 144300 | 981950850 | 29600 | 29650 | 29700 | 29600 | 8 |
| 295 | 20231108 | 144200 | 981713750 | 29650 | 29650 | 29650 | 29650 | 3 |
| 296 | 20231108 | 144100 | 981624800 | 29700 | 29700 | 29700 | 29650 | 18 |
| 297 | 20231108 | 144000 | 981090900 | 29700 | 29650 | 29700 | 29650 | 167 |
| 298 | 20231108 | 143900 | 976132450 | 29700 | 29650 | 29700 | 29650 | 4 |
| 299 | 20231108 | 143800 | 976013800 | 29650 | 29700 | 29700 | 29600 | 289 |
| 300 | 20231108 | 143700 | 967431350 | 29700 | 29600 | 29700 | 29600 | 85 |
| 301 | 20231108 | 143600 | 964915250 | 29600 | 29600 | 29700 | 29600 | 10 |
| 302 | 20231108 | 143500 | 964618750 | 29650 | 29650 | 29700 | 29600 | 39 |
| 303 | 20231108 | 143400 | 963462650 | 29650 | 29600 | 29650 | 29600 | 110 |
| 304 | 20231108 | 143300 | 960206600 | 29600 | 29600 | 29600 | 29600 | 10 |
| 305 | 20231108 | 143200 | 959910600 | 29600 | 29700 | 29700 | 29600 | 76 |
| 306 | 20231108 | 143100 | 957657450 | 29650 | 29650 | 29700 | 29650 | 35 |
| 307 | 20231108 | 143000 | 956619550 | 29600 | 29600 | 29700 | 29600 | 226 |
| 308 | 20231108 | 142900 | 949929850 | 29600 | 29700 | 29700 | 29600 | 270 |
| 309 | 20231108 | 142800 | 941921750 | 29700 | 29750 | 29750 | 29700 | 556 |
| 310 | 20231108 | 142700 | 925401500 | 29750 | 29800 | 29800 | 29700 | 706 |
| 311 | 20231108 | 142600 | 904397950 | 29800 | 29850 | 29900 | 29800 | 19 |
| 312 | 20231108 | 142500 | 903830950 | 29800 | 30000 | 30000 | 29800 | 1374 |
| 313 | 20231108 | 142400 | 862727450 | 30000 | 30000 | 30000 | 29950 | 12 |
| 314 | 20231108 | 142300 | 862367650 | 29950 | 30000 | 30000 | 29950 | 14 |
| 315 | 20231108 | 142200 | 861947900 | 30000 | 30000 | 30000 | 29950 | 59 |
| 316 | 20231108 | 142100 | 860177950 | 29950 | 29950 | 30000 | 29950 | 43 |
| 317 | 20231108 | 142000 | 858888400 | 30000 | 29950 | 30000 | 29950 | 8 |
| 318 | 20231108 | 141900 | 858648600 | 30000 | 30000 | 30000 | 29950 | 11 |
| 319 | 20231108 | 141800 | 858318750 | 30000 | 29950 | 30000 | 29950 | 5 |
| 320 | 20231108 | 141700 | 858168950 | 29950 | 29950 | 29950 | 29950 | 10 |
| 321 | 20231108 | 141600 | 857869450 | 29950 | 30000 | 30000 | 29950 | 5 |
| 322 | 20231108 | 141500 | 857719650 | 30000 | 29950 | 30000 | 29950 | 17 |
| 323 | 20231108 | 141400 | 857210000 | 30000 | 29950 | 30000 | 29950 | 5 |
| 324 | 20231108 | 141300 | 857060150 | 30000 | 30000 | 30000 | 29950 | 44 |
| 325 | 20231108 | 141200 | 855740350 | 30000 | 29950 | 30000 | 29950 | 2 |
| 326 | 20231108 | 141100 | 855680400 | 30000 | 29950 | 30000 | 29950 | 17 |
| 327 | 20231108 | 141000 | 855170750 | 29950 | 29950 | 29950 | 29950 | 8 |
| 328 | 20231108 | 140900 | 854931150 | 29950 | 29950 | 29950 | 29950 | 5 |
| 329 | 20231108 | 140800 | 854781400 | 30000 | 30000 | 30000 | 29950 | 35 |
| 330 | 20231108 | 140700 | 853731600 | 30000 | 29950 | 30000 | 29950 | 113 |
| 331 | 20231108 | 140600 | 850342200 | 30000 | 30000 | 30000 | 30000 | 25 |
| 332 | 20231108 | 140500 | 849592200 | 30000 | 29950 | 30000 | 29950 | 9 |
| 333 | 20231108 | 140400 | 849322600 | 30000 | 30000 | 30000 | 30000 | 0 |
| 334 | 20231108 | 140300 | 849322600 | 30000 | 29950 | 30000 | 29950 | 12 |
| 335 | 20231108 | 140200 | 848963150 | 30000 | 29950 | 30000 | 29950 | 5 |
| 336 | 20231108 | 140100 | 848813350 | 30000 | 29950 | 30000 | 29950 | 6 |
| 337 | 20231108 | 140000 | 848633550 | 30000 | 29950 | 30000 | 29950 | 32 |
| 338 | 20231108 | 135900 | 847673600 | 29950 | 30000 | 30000 | 29950 | 92 |
| 339 | 20231108 | 135800 | 844914350 | 29950 | 30050 | 30050 | 29950 | 110 |
| 340 | 20231108 | 135700 | 841614450 | 30050 | 30050 | 30050 | 30050 | 2 |
| 341 | 20231108 | 135600 | 841554350 | 30000 | 30000 | 30000 | 30000 | 13 |
| 342 | 20231108 | 135500 | 841164350 | 30050 | 30050 | 30050 | 30050 | 1 |
| 343 | 20231108 | 135400 | 841134300 | 30000 | 30000 | 30000 | 30000 | 57 |
| 344 | 20231108 | 135300 | 839424300 | 30000 | 30000 | 30000 | 30000 | 6 |
| 345 | 20231108 | 135200 | 839244300 | 30000 | 30050 | 30050 | 30000 | 419 |
| 346 | 20231108 | 135100 | 826674200 | 30000 | 30000 | 30000 | 30000 | 4 |
| 347 | 20231108 | 135000 | 826554200 | 30000 | 30050 | 30050 | 30000 | 12 |
| 348 | 20231108 | 134900 | 826194000 | 30050 | 30000 | 30050 | 30000 | 17 |
| 349 | 20231108 | 134800 | 825683550 | 30000 | 30000 | 30000 | 30000 | 14 |
| 350 | 20231108 | 134700 | 825263550 | 30050 | 30000 | 30050 | 30000 | 5 |
| 351 | 20231108 | 134600 | 825113500 | 30000 | 30000 | 30000 | 30000 | 3 |
| 352 | 20231108 | 134500 | 825023500 | 30050 | 30050 | 30050 | 30000 | 14 |
| 353 | 20231108 | 134400 | 824603200 | 30000 | 30050 | 30050 | 30000 | 66 |
| 354 | 20231108 | 134300 | 822623100 | 30000 | 30000 | 30000 | 30000 | 4 |
| 355 | 20231108 | 134200 | 822503100 | 30050 | 30000 | 30050 | 30000 | 11 |
| 356 | 20231108 | 134100 | 822172900 | 30000 | 30000 | 30000 | 30000 | 50 |
| 357 | 20231108 | 134000 | 820672900 | 30000 | 30050 | 30050 | 30000 | 6 |
| 358 | 20231108 | 133900 | 820492800 | 30050 | 30000 | 30050 | 30000 | 55 |
| 359 | 20231108 | 133800 | 818840650 | 30000 | 30000 | 30000 | 30000 | 7 |
| 360 | 20231108 | 133700 | 818630650 | 30050 | 30050 | 30050 | 30050 | 8 |
| 361 | 20231108 | 133600 | 818390250 | 30050 | 30100 | 30100 | 30050 | 10 |
| 362 | 20231108 | 133500 | 818089650 | 30100 | 30050 | 30100 | 30050 | 25 |
| 363 | 20231108 | 133400 | 817337950 | 30050 | 30050 | 30100 | 30050 | 109 |
| 364 | 20231108 | 133300 | 814062250 | 30100 | 30100 | 30100 | 30100 | 0 |
| 365 | 20231108 | 133200 | 814062250 | 30100 | 30100 | 30100 | 30050 | 29 |
| 366 | 20231108 | 133100 | 813189750 | 30050 | 30050 | 30050 | 30050 | 12 |
| 367 | 20231108 | 133000 | 812829150 | 30100 | 30050 | 30100 | 30050 | 40 |
| 368 | 20231108 | 132900 | 811625500 | 30050 | 30050 | 30100 | 30050 | 14 |
| 369 | 20231108 | 132800 | 811204750 | 30050 | 30050 | 30050 | 30050 | 5 |
| 370 | 20231108 | 132700 | 811054500 | 30050 | 30100 | 30100 | 30050 | 28 |
| 371 | 20231108 | 132600 | 810212200 | 30100 | 30200 | 30200 | 30100 | 5 |
| 372 | 20231108 | 132500 | 810061500 | 30150 | 30150 | 30150 | 30150 | 19 |
| 373 | 20231108 | 132400 | 809488650 | 30150 | 30150 | 30150 | 30150 | 9 |
| 374 | 20231108 | 132300 | 809217300 | 30150 | 30150 | 30150 | 30150 | 90 |
| 375 | 20231108 | 132200 | 806503800 | 30300 | 30150 | 30300 | 30150 | 36 |
| 376 | 20231108 | 132100 | 805414200 | 30150 | 30250 | 30250 | 30150 | 3 |
| 377 | 20231108 | 132000 | 805323650 | 30150 | 30050 | 30150 | 30050 | 950 |
| 378 | 20231108 | 131900 | 776692900 | 30050 | 30100 | 30100 | 30050 | 15 |
| 379 | 20231108 | 131800 | 776242050 | 30050 | 30050 | 30050 | 30050 | 3 |
| 380 | 20231108 | 131700 | 776151900 | 30050 | 30100 | 30100 | 30050 | 29 |
| 381 | 20231108 | 131600 | 775279800 | 30100 | 30050 | 30100 | 30050 | 36 |
| 382 | 20231108 | 131500 | 774197950 | 30050 | 30100 | 30100 | 30050 | 266 |
| 383 | 20231108 | 131400 | 766204600 | 30100 | 30050 | 30100 | 30050 | 23 |
| 384 | 20231108 | 131300 | 765512850 | 30100 | 30100 | 30100 | 30050 | 26 |
| 385 | 20231108 | 131200 | 764730800 | 30100 | 30050 | 30100 | 30050 | 15 |
| 386 | 20231108 | 131100 | 764279500 | 30100 | 30100 | 30100 | 30100 | 2 |
| 387 | 20231108 | 131000 | 764219300 | 30100 | 30050 | 30100 | 30050 | 19 |
| 388 | 20231108 | 130900 | 763648250 | 30100 | 30050 | 30100 | 30050 | 15 |
| 389 | 20231108 | 130800 | 763196850 | 30100 | 30050 | 30100 | 30050 | 14 |
| 390 | 20231108 | 130700 | 762775750 | 30050 | 30050 | 30050 | 30050 | 22 |
| 391 | 20231108 | 130600 | 762114650 | 30050 | 30050 | 30100 | 30050 | 6 |
| 392 | 20231108 | 130500 | 761934300 | 30050 | 30100 | 30100 | 30050 | 22 |
| 393 | 20231108 | 130400 | 761272650 | 30050 | 30100 | 30100 | 30050 | 27 |
| 394 | 20231108 | 130300 | 760460250 | 30050 | 30100 | 30100 | 30050 | 9 |
| 395 | 20231108 | 130200 | 760189600 | 30100 | 30050 | 30100 | 30050 | 18 |
| 396 | 20231108 | 130100 | 759648450 | 30100 | 30100 | 30100 | 30100 | 6 |
| 397 | 20231108 | 130000 | 759467850 | 30100 | 30050 | 30100 | 30050 | 150 |
| 398 | 20231108 | 125900 | 754960100 | 30100 | 30050 | 30100 | 30050 | 4 |
| 399 | 20231108 | 125800 | 754839750 | 30050 | 30050 | 30100 | 30050 | 7 |
| 400 | 20231108 | 125700 | 754629150 | 30050 | 30100 | 30100 | 30050 | 6 |
| 401 | 20231108 | 125600 | 754448650 | 30100 | 30050 | 30100 | 30050 | 9 |
| 402 | 20231108 | 125500 | 754177900 | 30100 | 30100 | 30150 | 30100 | 226 |
| 403 | 20231108 | 125400 | 747375100 | 30100 | 30100 | 30150 | 30100 | 3 |
| 404 | 20231108 | 125300 | 747284750 | 30100 | 30150 | 30300 | 30100 | 17 |
| 405 | 20231108 | 125200 | 746772150 | 30150 | 30150 | 30150 | 30100 | 23 |
| 406 | 20231108 | 125100 | 746078800 | 30100 | 30100 | 30100 | 30100 | 2 |
| 407 | 20231108 | 125000 | 746018600 | 30250 | 30150 | 30250 | 30100 | 821 |
| 408 | 20231108 | 124900 | 721246250 | 30100 | 30100 | 30150 | 30050 | 625 |
| 409 | 20231108 | 124800 | 702438500 | 30100 | 30050 | 30100 | 30050 | 9 |
| 410 | 20231108 | 124700 | 702167650 | 30050 | 30100 | 30100 | 30050 | 13 |
| 411 | 20231108 | 124600 | 701776900 | 30050 | 30100 | 30100 | 30050 | 22 |
| 412 | 20231108 | 124500 | 701115100 | 30100 | 30050 | 30100 | 30050 | 10 |
| 413 | 20231108 | 124400 | 700814450 | 30050 | 30050 | 30100 | 30050 | 14 |
| 414 | 20231108 | 124300 | 700393700 | 30050 | 30050 | 30100 | 30050 | 30 |
| 415 | 20231108 | 124200 | 699492150 | 30050 | 30050 | 30050 | 30050 | 14 |
| 416 | 20231108 | 124100 | 699071450 | 30100 | 30050 | 30100 | 30050 | 4 |
| 417 | 20231108 | 124000 | 698951200 | 30050 | 30100 | 30100 | 30050 | 4 |
| 418 | 20231108 | 123900 | 698830900 | 30050 | 30050 | 30100 | 30050 | 27 |
| 419 | 20231108 | 123800 | 698019500 | 30050 | 30050 | 30050 | 30000 | 132 |
| 420 | 20231108 | 123700 | 694053050 | 30000 | 30050 | 30050 | 30000 | 3 |
| 421 | 20231108 | 123600 | 693963000 | 30000 | 30000 | 30050 | 30000 | 168 |
| 422 | 20231108 | 123500 | 688914800 | 30000 | 30000 | 30000 | 30000 | 7 |
| 423 | 20231108 | 123400 | 688704800 | 29950 | 29950 | 29950 | 29950 | 6 |
| 424 | 20231108 | 123300 | 688525100 | 29950 | 29950 | 30050 | 29950 | 507 |
| 425 | 20231108 | 123200 | 673340250 | 30000 | 30000 | 30000 | 30000 | 50 |
| 426 | 20231108 | 123100 | 671840250 | 30000 | 30000 | 30000 | 30000 | 79 |
| 427 | 20231108 | 123000 | 669470250 | 29950 | 30100 | 30100 | 29950 | 66 |
| 428 | 20231108 | 122900 | 667491700 | 29950 | 30050 | 30050 | 29950 | 488 |
| 429 | 20231108 | 122800 | 652848200 | 30050 | 30100 | 30100 | 30050 | 92 |
| 430 | 20231108 | 122700 | 650079300 | 30000 | 30200 | 30200 | 30000 | 27 |
| 431 | 20231108 | 122600 | 649269100 | 30000 | 30000 | 30200 | 30000 | 1233 |
| 432 | 20231108 | 122500 | 612274400 | 30050 | 30150 | 30150 | 30050 | 1240 |
| 433 | 20231108 | 122400 | 574968950 | 30150 | 30150 | 30150 | 30150 | 127 |
| 434 | 20231108 | 122300 | 571139900 | 30150 | 30150 | 30200 | 30150 | 103 |
| 435 | 20231108 | 122200 | 568034350 | 30150 | 30150 | 30150 | 30150 | 2 |
| 436 | 20231108 | 122100 | 567974050 | 30150 | 30150 | 30200 | 30150 | 142 |
| 437 | 20231108 | 122000 | 563687500 | 30150 | 30150 | 30250 | 30150 | 7 |
| 438 | 20231108 | 121900 | 563476100 | 30200 | 30200 | 30200 | 30150 | 137 |
| 439 | 20231108 | 121800 | 559345150 | 30150 | 30150 | 30200 | 30150 | 20 |
| 440 | 20231108 | 121700 | 558741350 | 30150 | 30250 | 30250 | 30150 | 13 |
| 441 | 20231108 | 121600 | 558349300 | 30150 | 30200 | 30200 | 30150 | 78 |
| 442 | 20231108 | 121500 | 555993750 | 30200 | 30250 | 30250 | 30200 | 137 |
| 443 | 20231108 | 121400 | 551854700 | 30200 | 30200 | 30200 | 30200 | 2 |
| 444 | 20231108 | 121300 | 551794300 | 30200 | 30250 | 30250 | 30200 | 6 |
| 445 | 20231108 | 121200 | 551613000 | 30200 | 30200 | 30200 | 30200 | 13 |
| 446 | 20231108 | 121100 | 551220400 | 30200 | 30250 | 30250 | 30200 | 14 |
| 447 | 20231108 | 121000 | 550797050 | 30300 | 30250 | 30300 | 30250 | 7 |
| 448 | 20231108 | 120900 | 550585050 | 30200 | 30200 | 30200 | 30200 | 3 |
| 449 | 20231108 | 120800 | 550494450 | 30200 | 30200 | 30200 | 30200 | 1 |
| 450 | 20231108 | 120700 | 550464250 | 30200 | 30200 | 30300 | 30200 | 4 |
| 451 | 20231108 | 120600 | 550343250 | 30200 | 30200 | 30200 | 30200 | 99 |
| 452 | 20231108 | 120500 | 547353450 | 30200 | 30200 | 30300 | 30200 | 21 |
| 453 | 20231108 | 120400 | 546718950 | 30300 | 30200 | 30300 | 30200 | 4 |
| 454 | 20231108 | 120300 | 546597950 | 30300 | 30200 | 30300 | 30200 | 4 |
| 455 | 20231108 | 120200 | 546476950 | 30200 | 30200 | 30200 | 30200 | 125 |
| 456 | 20231108 | 120100 | 542701950 | 30200 | 30200 | 30200 | 30200 | 2 |
| 457 | 20231108 | 120000 | 542641550 | 30300 | 30200 | 30300 | 30200 | 6 |
| 458 | 20231108 | 115900 | 542459950 | 30200 | 30200 | 30250 | 30200 | 146 |
| 459 | 20231108 | 115800 | 538043650 | 30250 | 30250 | 30250 | 30150 | 527 |
| 460 | 20231108 | 115700 | 522117450 | 30200 | 30350 | 30350 | 30200 | 2 |
| 461 | 20231108 | 115600 | 522056900 | 30200 | 30200 | 30200 | 30200 | 4 |
| 462 | 20231108 | 115500 | 521936100 | 30200 | 30200 | 30200 | 30200 | 5 |
| 463 | 20231108 | 115400 | 521785100 | 30200 | 30300 | 30350 | 30200 | 122 |
| 464 | 20231108 | 115300 | 518095100 | 30300 | 30250 | 30350 | 30250 | 4 |
| 465 | 20231108 | 115200 | 517973950 | 30250 | 30200 | 30250 | 30200 | 26 |
| 466 | 20231108 | 115100 | 517188550 | 30200 | 30200 | 30200 | 30200 | 1 |
| 467 | 20231108 | 115000 | 517158350 | 30200 | 30350 | 30350 | 30200 | 5 |
| 468 | 20231108 | 114900 | 517007000 | 30250 | 30200 | 30250 | 30200 | 100 |
| 469 | 20231108 | 114800 | 513982100 | 30200 | 30200 | 30200 | 30200 | 3 |
| 470 | 20231108 | 114700 | 513891500 | 30200 | 30200 | 30300 | 30200 | 7 |
| 471 | 20231108 | 114600 | 513680000 | 30350 | 30200 | 30350 | 30200 | 3 |
| 472 | 20231108 | 114500 | 513589250 | 30250 | 30250 | 30250 | 30200 | 186 |
| 473 | 20231108 | 114400 | 507962850 | 30250 | 30250 | 30300 | 30250 | 112 |
| 474 | 20231108 | 114300 | 504569850 | 30250 | 30250 | 30250 | 30250 | 4 |
| 475 | 20231108 | 114200 | 504448850 | 30250 | 30250 | 30250 | 30250 | 4 |
| 476 | 20231108 | 114100 | 504327850 | 30250 | 30250 | 30250 | 30250 | 94 |
| 477 | 20231108 | 114000 | 501484350 | 30300 | 30250 | 30300 | 30250 | 9 |
| 478 | 20231108 | 113900 | 501211800 | 30250 | 30250 | 30250 | 30250 | 1 |
| 479 | 20231108 | 113800 | 501181550 | 30250 | 30300 | 30300 | 30250 | 7 |
| 480 | 20231108 | 113700 | 500969550 | 30300 | 30300 | 30300 | 30250 | 14 |
| 481 | 20231108 | 113600 | 500545450 | 30350 | 30250 | 30350 | 30250 | 5 |
| 482 | 20231108 | 113500 | 500393950 | 30250 | 30250 | 30250 | 30250 | 1 |
| 483 | 20231108 | 113400 | 500363700 | 30250 | 30350 | 30350 | 30250 | 6 |
| 484 | 20231108 | 113300 | 500182000 | 30250 | 30300 | 30300 | 30250 | 29 |
| 485 | 20231108 | 113200 | 499303400 | 30250 | 30300 | 30300 | 30250 | 89 |
| 486 | 20231108 | 113100 | 496607200 | 30300 | 30350 | 30350 | 30300 | 29 |
| 487 | 20231108 | 113000 | 495728450 | 30300 | 30300 | 30300 | 30300 | 6 |
| 488 | 20231108 | 112900 | 495546650 | 30300 | 30300 | 30300 | 30300 | 2 |
| 489 | 20231108 | 112800 | 495486050 | 30300 | 30350 | 30350 | 30300 | 71 |
| 490 | 20231108 | 112700 | 493331250 | 30350 | 30500 | 30500 | 30350 | 5 |
| 491 | 20231108 | 112600 | 493179050 | 30350 | 30350 | 30350 | 30350 | 2 |
| 492 | 20231108 | 112500 | 493118350 | 30350 | 30350 | 30350 | 30350 | 2 |
| 493 | 20231108 | 112400 | 493057650 | 30400 | 30300 | 30450 | 30300 | 190 |
| 494 | 20231108 | 112300 | 487277300 | 30350 | 30400 | 30450 | 30350 | 70 |
| 495 | 20231108 | 112200 | 485146150 | 30450 | 30350 | 30450 | 30350 | 4 |
| 496 | 20231108 | 112100 | 485024500 | 30350 | 30350 | 30550 | 30300 | 13 |
| 497 | 20231108 | 112000 | 484629650 | 30200 | 30350 | 30500 | 30200 | 177 |
| 498 | 20231108 | 111900 | 479261950 | 30400 | 30250 | 30400 | 30250 | 7 |
| 499 | 20231108 | 111800 | 479049450 | 30300 | 30400 | 30400 | 30250 | 84 |
| 500 | 20231108 | 111700 | 476496400 | 30400 | 30250 | 30400 | 30250 | 3 |
| 501 | 20231108 | 111600 | 476405350 | 30200 | 30250 | 30250 | 30200 | 82 |
| 502 | 20231108 | 111500 | 473924950 | 30200 | 30200 | 30300 | 30200 | 188 |
| 503 | 20231108 | 111400 | 468238800 | 30250 | 30200 | 30250 | 30200 | 7 |
| 504 | 20231108 | 111300 | 468027250 | 30250 | 30200 | 30250 | 30200 | 4 |
| 505 | 20231108 | 111200 | 467906400 | 30200 | 30200 | 30200 | 30200 | 10 |
| 506 | 20231108 | 111100 | 467604400 | 30250 | 30200 | 30250 | 30200 | 165 |
| 507 | 20231108 | 111000 | 462619350 | 30200 | 30250 | 30250 | 30200 | 19 |
| 508 | 20231108 | 110900 | 462045450 | 30200 | 30200 | 30200 | 30200 | 4 |
| 509 | 20231108 | 110800 | 461924650 | 30200 | 30250 | 30250 | 30200 | 17 |
| 510 | 20231108 | 110700 | 461410650 | 30200 | 30250 | 30250 | 30200 | 76 |
| 511 | 20231108 | 110600 | 459111750 | 30250 | 30250 | 30250 | 30250 | 4 |
| 512 | 20231108 | 110500 | 458990750 | 30250 | 30250 | 30250 | 30250 | 37 |
| 513 | 20231108 | 110400 | 457871500 | 30350 | 30250 | 30350 | 30250 | 4 |
| 514 | 20231108 | 110300 | 457750200 | 30250 | 30400 | 30400 | 30250 | 523 |
| 515 | 20231108 | 110200 | 441894500 | 30350 | 30350 | 30400 | 30350 | 14 |
| 516 | 20231108 | 110100 | 441469050 | 30350 | 30350 | 30450 | 30300 | 138 |
| 517 | 20231108 | 110000 | 437280700 | 30300 | 30300 | 30350 | 30300 | 19 |
| 518 | 20231108 | 105900 | 436704250 | 30350 | 30350 | 30350 | 30350 | 8 |
| 519 | 20231108 | 105800 | 436461450 | 30350 | 30400 | 30400 | 30350 | 10 |
| 520 | 20231108 | 105700 | 436157900 | 30350 | 30350 | 30350 | 30350 | 1 |
| 521 | 20231108 | 105600 | 436127550 | 30350 | 30350 | 30350 | 30350 | 124 |
| 522 | 20231108 | 105500 | 432364150 | 30300 | 30300 | 30300 | 30300 | 1 |
| 523 | 20231108 | 105400 | 432333850 | 30350 | 30300 | 30350 | 30300 | 126 |
| 524 | 20231108 | 105300 | 428515950 | 30350 | 30350 | 30350 | 30350 | 1 |
| 525 | 20231108 | 105200 | 428485600 | 30250 | 30350 | 30350 | 30250 | 128 |
| 526 | 20231108 | 105100 | 424608600 | 30300 | 30300 | 30300 | 30300 | 64 |
| 527 | 20231108 | 105000 | 422669400 | 30250 | 30250 | 30250 | 30250 | 87 |
| 528 | 20231108 | 104900 | 420037650 | 30300 | 30300 | 30300 | 30300 | 10 |
| 529 | 20231108 | 104800 | 419734650 | 30300 | 30300 | 30350 | 30300 | 8 |
| 530 | 20231108 | 104700 | 419492150 | 30300 | 30300 | 30300 | 30300 | 2 |
| 531 | 20231108 | 104600 | 419431550 | 30300 | 30350 | 30350 | 30300 | 93 |
| 532 | 20231108 | 104500 | 416609050 | 30350 | 30500 | 30500 | 30350 | 2 |
| 533 | 20231108 | 104400 | 416548200 | 30350 | 30350 | 30350 | 30350 | 33 |
| 534 | 20231108 | 104300 | 415546650 | 30350 | 30350 | 30350 | 30350 | 273 |
| 535 | 20231108 | 104200 | 407261100 | 30200 | 30200 | 30200 | 30200 | 54 |
| 536 | 20231108 | 104100 | 405630300 | 30200 | 30300 | 30300 | 30200 | 91 |
| 537 | 20231108 | 104000 | 402881900 | 30200 | 30200 | 30200 | 30200 | 19 |
| 538 | 20231108 | 103900 | 402308100 | 30150 | 30200 | 30200 | 30150 | 9 |
| 539 | 20231108 | 103800 | 402036350 | 30200 | 30200 | 30200 | 30200 | 54 |
| 540 | 20231108 | 103700 | 400405550 | 30200 | 30250 | 30250 | 30150 | 76 |
| 541 | 20231108 | 103600 | 398111700 | 30200 | 30200 | 30200 | 30200 | 532 |
| 542 | 20231108 | 103500 | 382045300 | 30200 | 30250 | 30250 | 30200 | 324 |
| 543 | 20231108 | 103400 | 372257900 | 30250 | 30250 | 30250 | 30250 | 1 |
| 544 | 20231108 | 103300 | 372227650 | 30250 | 30250 | 30250 | 30250 | 75 |
| 545 | 20231108 | 103200 | 369958900 | 30300 | 30250 | 30300 | 30200 | 320 |
| 546 | 20231108 | 103100 | 360273700 | 30250 | 30300 | 30300 | 30250 | 238 |
| 547 | 20231108 | 103000 | 353071600 | 30300 | 30250 | 30300 | 30250 | 5 |
| 548 | 20231108 | 102900 | 352920150 | 30300 | 30300 | 30350 | 30300 | 322 |
| 549 | 20231108 | 102800 | 343163050 | 30400 | 30350 | 30400 | 30300 | 267 |
| 550 | 20231108 | 102700 | 335059950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 551 | 20231108 | 102600 | 335059950 | 30400 | 30400 | 30400 | 30400 | 6 |
| 552 | 20231108 | 102500 | 334877550 | 30400 | 30400 | 30400 | 30400 | 18 |
| 553 | 20231108 | 102400 | 334330350 | 30400 | 30450 | 30500 | 30400 | 543 |
| 554 | 20231108 | 102300 | 317810150 | 30450 | 30500 | 30500 | 30450 | 25 |
| 555 | 20231108 | 102200 | 317048650 | 30500 | 30550 | 30550 | 30500 | 4 |
| 556 | 20231108 | 102100 | 316926550 | 30500 | 30500 | 30500 | 30500 | 14 |
| 557 | 20231108 | 102000 | 316499550 | 30500 | 30550 | 30550 | 30500 | 596 |
| 558 | 20231108 | 101900 | 298303250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 559 | 20231108 | 101800 | 298303250 | 30650 | 30600 | 30650 | 30550 | 80 |
| 560 | 20231108 | 101700 | 295855400 | 30600 | 30600 | 30600 | 30600 | 1 |
| 561 | 20231108 | 101600 | 295824800 | 30600 | 30600 | 30600 | 30550 | 212 |
| 562 | 20231108 | 101500 | 289337650 | 30600 | 30550 | 30750 | 30550 | 5 |
| 563 | 20231108 | 101400 | 289184450 | 30750 | 30750 | 30750 | 30750 | 1 |
| 564 | 20231108 | 101300 | 289153700 | 30750 | 30750 | 30750 | 30750 | 1 |
| 565 | 20231108 | 101200 | 289122950 | 30550 | 30750 | 30750 | 30550 | 132 |
| 566 | 20231108 | 101100 | 285090150 | 30750 | 30750 | 30750 | 30750 | 0 |
| 567 | 20231108 | 101000 | 285090150 | 30750 | 30750 | 30750 | 30750 | 100 |
| 568 | 20231108 | 100900 | 282015150 | 30750 | 30750 | 30750 | 30750 | 1 |
| 569 | 20231108 | 100800 | 281984400 | 30800 | 30550 | 30800 | 30550 | 82 |
| 570 | 20231108 | 100700 | 279479050 | 30550 | 30550 | 30550 | 30550 | 13 |
| 571 | 20231108 | 100600 | 279081900 | 30700 | 30600 | 30700 | 30600 | 100 |
| 572 | 20231108 | 100500 | 276013050 | 30700 | 30700 | 30700 | 30700 | 47 |
| 573 | 20231108 | 100400 | 274570150 | 30500 | 30500 | 30500 | 30500 | 100 |
| 574 | 20231108 | 100300 | 271520150 | 30500 | 30500 | 30500 | 30500 | 114 |
| 575 | 20231108 | 100200 | 268043150 | 30650 | 30500 | 30650 | 30500 | 174 |
| 576 | 20231108 | 100100 | 262715900 | 30500 | 30550 | 30550 | 30500 | 291 |
| 577 | 20231108 | 100000 | 253836250 | 30650 | 30650 | 30650 | 30650 | 2 |
| 578 | 20231108 | 095900 | 253774950 | 30650 | 30600 | 30650 | 30550 | 132 |
| 579 | 20231108 | 095800 | 249741350 | 30600 | 30600 | 30600 | 30600 | 93 |
| 580 | 20231108 | 095700 | 246895550 | 30600 | 30600 | 30600 | 30600 | 0 |
| 581 | 20231108 | 095600 | 246895550 | 30600 | 30600 | 30600 | 30600 | 20 |
| 582 | 20231108 | 095500 | 246283550 | 30600 | 30650 | 30650 | 30600 | 47 |
| 583 | 20231108 | 095400 | 244844850 | 30900 | 30650 | 31000 | 30650 | 7 |
| 584 | 20231108 | 095300 | 244628500 | 30650 | 30650 | 30650 | 30650 | 0 |
| 585 | 20231108 | 095200 | 244628500 | 30650 | 30600 | 30650 | 30600 | 259 |
| 586 | 20231108 | 095100 | 236700150 | 30650 | 30600 | 30650 | 30600 | 32 |
| 587 | 20231108 | 095000 | 235720900 | 30650 | 30750 | 30750 | 30650 | 40 |
| 588 | 20231108 | 094900 | 234494800 | 30700 | 30800 | 30800 | 30700 | 345 |
| 589 | 20231108 | 094800 | 223897350 | 30800 | 30800 | 30800 | 30800 | 1 |
| 590 | 20231108 | 094700 | 223866550 | 30800 | 30800 | 30800 | 30800 | 0 |
| 591 | 20231108 | 094600 | 223866550 | 30800 | 30800 | 30900 | 30800 | 133 |
| 592 | 20231108 | 094500 | 219769150 | 30900 | 30900 | 30900 | 30900 | 4 |
| 593 | 20231108 | 094400 | 219645550 | 30900 | 30900 | 30900 | 30900 | 56 |
| 594 | 20231108 | 094300 | 217915150 | 30850 | 30750 | 30850 | 30750 | 234 |
| 595 | 20231108 | 094200 | 210702650 | 30750 | 30750 | 30750 | 30750 | 74 |
| 596 | 20231108 | 094100 | 208427150 | 30750 | 30800 | 30800 | 30750 | 13 |
| 597 | 20231108 | 094000 | 208027150 | 30850 | 30800 | 30850 | 30800 | 11 |
| 598 | 20231108 | 093900 | 207688300 | 30800 | 30800 | 30800 | 30800 | 109 |
| 599 | 20231108 | 093800 | 204331100 | 30800 | 30850 | 30850 | 30800 | 36 |
| 600 | 20231108 | 093700 | 203222000 | 30850 | 30850 | 30850 | 30850 | 20 |
| 601 | 20231108 | 093600 | 202605000 | 30850 | 30850 | 30900 | 30850 | 28 |
| 602 | 20231108 | 093500 | 201739900 | 30850 | 30900 | 30900 | 30850 | 9 |
| 603 | 20231108 | 093400 | 201461900 | 30850 | 30900 | 30900 | 30850 | 15 |
| 604 | 20231108 | 093300 | 200999050 | 30900 | 30900 | 30900 | 30900 | 165 |
| 605 | 20231108 | 093200 | 195900550 | 30800 | 30800 | 30800 | 30800 | 3 |
| 606 | 20231108 | 093100 | 195808150 | 30700 | 30700 | 30700 | 30700 | 5 |
| 607 | 20231108 | 093000 | 195654650 | 30700 | 30650 | 30850 | 30650 | 536 |
| 608 | 20231108 | 092900 | 179199750 | 30650 | 30750 | 30750 | 30650 | 118 |
| 609 | 20231108 | 092800 | 175582650 | 30750 | 30750 | 30750 | 30750 | 45 |
| 610 | 20231108 | 092700 | 174198900 | 30750 | 30750 | 30750 | 30750 | 1 |
| 611 | 20231108 | 092600 | 174168150 | 30550 | 30600 | 30650 | 30550 | 200 |
| 612 | 20231108 | 092500 | 168051350 | 30550 | 30600 | 30600 | 30550 | 176 |
| 613 | 20231108 | 092400 | 162670600 | 30600 | 30600 | 30600 | 30600 | 709 |
| 614 | 20231108 | 092300 | 140975200 | 30600 | 30650 | 30650 | 30600 | 867 |
| 615 | 20231108 | 092200 | 114441050 | 30650 | 30850 | 30850 | 30650 | 31 |
| 616 | 20231108 | 092100 | 113487600 | 30900 | 30900 | 30900 | 30900 | 5 |
| 617 | 20231108 | 092000 | 113333100 | 30950 | 31000 | 31000 | 30950 | 105 |
| 618 | 20231108 | 091900 | 110083150 | 31050 | 31050 | 31050 | 31050 | 8 |
| 619 | 20231108 | 091800 | 109834750 | 30950 | 30850 | 30950 | 30850 | 55 |
| 620 | 20231108 | 091700 | 108132600 | 30850 | 30850 | 30850 | 30850 | 83 |
| 621 | 20231108 | 091600 | 105572050 | 30900 | 30900 | 30900 | 30900 | 77 |
| 622 | 20231108 | 091500 | 103192750 | 30900 | 30850 | 30900 | 30850 | 68 |
| 623 | 20231108 | 091400 | 101093150 | 30850 | 30850 | 30850 | 30850 | 6 |
| 624 | 20231108 | 091300 | 100908050 | 30750 | 30600 | 30750 | 30600 | 207 |
| 625 | 20231108 | 091200 | 94570250 | 30600 | 30750 | 30750 | 30600 | 315 |
| 626 | 20231108 | 091100 | 84909450 | 30750 | 30800 | 30800 | 30750 | 353 |
| 627 | 20231108 | 091000 | 74050300 | 30800 | 30850 | 30850 | 30750 | 48 |
| 628 | 20231108 | 090900 | 72572500 | 30750 | 30850 | 30850 | 30750 | 212 |
| 629 | 20231108 | 090800 | 66042800 | 30900 | 31050 | 31050 | 30900 | 391 |
| 630 | 20231108 | 090700 | 53924000 | 31200 | 31150 | 31200 | 31150 | 302 |
| 631 | 20231108 | 090600 | 44516550 | 31150 | 31200 | 31200 | 31150 | 42 |
| 632 | 20231108 | 090500 | 43206650 | 31250 | 31200 | 31250 | 31200 | 76 |
| 633 | 20231108 | 090400 | 40835300 | 31300 | 31400 | 31400 | 31300 | 209 |
| 634 | 20231108 | 090300 | 34286150 | 31350 | 31200 | 31350 | 31200 | 58 |
| 635 | 20231108 | 090200 | 32473500 | 31200 | 31000 | 31200 | 31000 | 305 |
| 636 | 20231108 | 090100 | 22990000 | 30950 | 30950 | 30950 | 30950 | 22 |
| 637 | 20231108 | 090000 | 22309100 | 30750 | 31000 | 31000 | 30750 | 669 |