32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 54730 |
| 3 | 20231106 | 190000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20231106 | 185900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20231106 | 185800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20231106 | 185700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20231106 | 185600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20231106 | 185500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20231106 | 185400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20231106 | 185300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20231106 | 185200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20231106 | 185100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20231106 | 185000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20231106 | 184900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20231106 | 184800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20231106 | 184700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20231106 | 184600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20231106 | 184500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20231106 | 184400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20231106 | 184300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20231106 | 184200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20231106 | 184100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20231106 | 184000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20231106 | 183900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20231106 | 183800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20231106 | 183700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20231106 | 183600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20231106 | 183500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20231106 | 183400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20231106 | 183300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20231106 | 183200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20231106 | 183100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 54730 |
| 33 | 20231106 | 183000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20231106 | 182900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20231106 | 182800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20231106 | 182700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20231106 | 182600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20231106 | 182500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20231106 | 182400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20231106 | 182300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20231106 | 182200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20231106 | 182100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20231106 | 182000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20231106 | 181900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20231106 | 181800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20231106 | 181700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20231106 | 181600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20231106 | 181500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20231106 | 181400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20231106 | 181300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20231106 | 181200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20231106 | 181100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20231106 | 181000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20231106 | 180900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20231106 | 180800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20231106 | 180700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20231106 | 180600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20231106 | 180500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20231106 | 180400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20231106 | 180300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20231106 | 180200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20231106 | 180100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 54730 |
| 63 | 20231106 | 180000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20231106 | 175900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20231106 | 175800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20231106 | 175700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20231106 | 175600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20231106 | 175500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20231106 | 175400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20231106 | 175300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20231106 | 175200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20231106 | 175100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20231106 | 175000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20231106 | 174900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20231106 | 174800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20231106 | 174700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20231106 | 174600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20231106 | 174500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20231106 | 174400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20231106 | 174300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20231106 | 174200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20231106 | 174100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20231106 | 174000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20231106 | 173900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20231106 | 173800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20231106 | 173700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20231106 | 173600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20231106 | 173500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20231106 | 173400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20231106 | 173300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20231106 | 173200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20231106 | 173100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 54730 |
| 93 | 20231106 | 173000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20231106 | 172900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20231106 | 172800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20231106 | 172700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20231106 | 172600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20231106 | 172500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20231106 | 172400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20231106 | 172300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20231106 | 172200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20231106 | 172100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20231106 | 172000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20231106 | 171900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20231106 | 171800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20231106 | 171700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20231106 | 171600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20231106 | 171500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20231106 | 171400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20231106 | 171300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20231106 | 171200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20231106 | 171100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20231106 | 171000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20231106 | 170900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20231106 | 170800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20231106 | 170700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20231106 | 170600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20231106 | 170500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20231106 | 170400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20231106 | 170300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20231106 | 170200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20231106 | 170100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 54730 |
| 123 | 20231106 | 170000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20231106 | 165900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20231106 | 165800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20231106 | 165700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20231106 | 165600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20231106 | 165500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20231106 | 165400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20231106 | 165300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20231106 | 165200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20231106 | 165100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20231106 | 165000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20231106 | 164900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20231106 | 164800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20231106 | 164700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20231106 | 164600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20231106 | 164500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20231106 | 164400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20231106 | 164300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20231106 | 164200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20231106 | 164100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20231106 | 164000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20231106 | 163900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20231106 | 163800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20231106 | 163700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20231106 | 163600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20231106 | 163500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20231106 | 163400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20231106 | 163300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20231106 | 163200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20231106 | 163100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 54730 |
| 153 | 20231106 | 163000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20231106 | 162900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20231106 | 162800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20231106 | 162700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20231106 | 162600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20231106 | 162500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20231106 | 162400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20231106 | 162300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20231106 | 162200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20231106 | 162100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20231106 | 162000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20231106 | 161900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20231106 | 161800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20231106 | 161700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20231106 | 161600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20231106 | 161500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20231106 | 161400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20231106 | 161300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20231106 | 161200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20231106 | 161100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20231106 | 161000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20231106 | 160900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20231106 | 160800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20231106 | 160700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20231106 | 160600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20231106 | 160500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20231106 | 160400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20231106 | 160300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20231106 | 160200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20231106 | 160100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 54730 |
| 183 | 20231106 | 160000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20231106 | 155900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20231106 | 155800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20231106 | 155700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20231106 | 155600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20231106 | 155500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20231106 | 155400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20231106 | 155300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20231106 | 155200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20231106 | 155100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20231106 | 155000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20231106 | 154900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20231106 | 154800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20231106 | 154700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20231106 | 154600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20231106 | 154500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20231106 | 154400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20231106 | 154300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20231106 | 154200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20231106 | 154100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20231106 | 154000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20231106 | 153900 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20231106 | 153800 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20231106 | 153700 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20231106 | 153600 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20231106 | 153500 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20231106 | 153400 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20231106 | 153300 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20231106 | 153200 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20231106 | 153100 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 54730 |
| 213 | 20231106 | 153000 | 15638840700 | 39000 | 39000 | 39000 | 39000 | 54730 |
| 214 | 20231106 | 152900 | 13504370700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20231106 | 152800 | 13504370700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20231106 | 152700 | 13504370700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20231106 | 152600 | 13504370700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20231106 | 152500 | 13504370700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20231106 | 152400 | 13504370700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20231106 | 152300 | 13504370700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20231106 | 152200 | 13504370700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20231106 | 152100 | 13504370700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20231106 | 152000 | 13504370700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20231106 | 151900 | 13504370700 | 38700 | 38750 | 38750 | 38700 | 2968 |
| 225 | 20231106 | 151800 | 13389441000 | 38700 | 38750 | 38750 | 38700 | 4339 |
| 226 | 20231106 | 151700 | 13221320250 | 38750 | 38750 | 38750 | 38700 | 872 |
| 227 | 20231106 | 151600 | 13187540100 | 38750 | 38700 | 38750 | 38700 | 591 |
| 228 | 20231106 | 151500 | 13164653000 | 38750 | 38700 | 38750 | 38700 | 580 |
| 229 | 20231106 | 151400 | 13142192950 | 38700 | 38700 | 38750 | 38700 | 1769 |
| 230 | 20231106 | 151300 | 13073710750 | 38700 | 38750 | 38750 | 38700 | 807 |
| 231 | 20231106 | 151200 | 13042471200 | 38750 | 38700 | 38750 | 38700 | 299 |
| 232 | 20231106 | 151100 | 13030887650 | 38750 | 38750 | 38750 | 38700 | 274 |
| 233 | 20231106 | 151000 | 13020272450 | 38750 | 38700 | 38750 | 38650 | 2684 |
| 234 | 20231106 | 150900 | 12916386800 | 38650 | 38700 | 38700 | 38650 | 589 |
| 235 | 20231106 | 150800 | 12893596650 | 38700 | 38700 | 38700 | 38650 | 282 |
| 236 | 20231106 | 150700 | 12882684400 | 38700 | 38650 | 38700 | 38650 | 617 |
| 237 | 20231106 | 150600 | 12858821650 | 38650 | 38700 | 38700 | 38650 | 1190 |
| 238 | 20231106 | 150500 | 12812770400 | 38650 | 38700 | 38700 | 38650 | 1409 |
| 239 | 20231106 | 150400 | 12758298900 | 38700 | 38650 | 38700 | 38650 | 407 |
| 240 | 20231106 | 150300 | 12742561500 | 38700 | 38700 | 38700 | 38650 | 252 |
| 241 | 20231106 | 150200 | 12732810250 | 38700 | 38650 | 38750 | 38650 | 534 |
| 242 | 20231106 | 150100 | 12712143150 | 38700 | 38650 | 38750 | 38650 | 1130 |
| 243 | 20231106 | 150000 | 12668401700 | 38700 | 38700 | 38700 | 38650 | 317 |
| 244 | 20231106 | 145900 | 12656136950 | 38650 | 38700 | 38700 | 38650 | 409 |
| 245 | 20231106 | 145800 | 12640315200 | 38700 | 38700 | 38700 | 38650 | 346 |
| 246 | 20231106 | 145700 | 12626928150 | 38700 | 38600 | 38700 | 38600 | 346 |
| 247 | 20231106 | 145600 | 12613540200 | 38700 | 38700 | 38700 | 38600 | 465 |
| 248 | 20231106 | 145500 | 12595555600 | 38700 | 38650 | 38700 | 38600 | 789 |
| 249 | 20231106 | 145400 | 12565047000 | 38650 | 38700 | 38700 | 38600 | 637 |
| 250 | 20231106 | 145300 | 12540412700 | 38700 | 38700 | 38700 | 38650 | 496 |
| 251 | 20231106 | 145200 | 12521225450 | 38700 | 38700 | 38700 | 38650 | 795 |
| 252 | 20231106 | 145100 | 12490487400 | 38700 | 38700 | 38700 | 38650 | 274 |
| 253 | 20231106 | 145000 | 12479885650 | 38650 | 38700 | 38700 | 38650 | 387 |
| 254 | 20231106 | 144900 | 12464910800 | 38700 | 38700 | 38700 | 38650 | 450 |
| 255 | 20231106 | 144800 | 12447499300 | 38700 | 38700 | 38700 | 38650 | 356 |
| 256 | 20231106 | 144700 | 12433725450 | 38650 | 38700 | 38700 | 38600 | 1719 |
| 257 | 20231106 | 144600 | 12367273300 | 38700 | 38700 | 38700 | 38650 | 455 |
| 258 | 20231106 | 144500 | 12349674150 | 38650 | 38650 | 38700 | 38650 | 297 |
| 259 | 20231106 | 144400 | 12338183050 | 38700 | 38700 | 38700 | 38650 | 251 |
| 260 | 20231106 | 144300 | 12328469800 | 38700 | 38700 | 38700 | 38650 | 1282 |
| 261 | 20231106 | 144200 | 12278860050 | 38700 | 38700 | 38700 | 38650 | 397 |
| 262 | 20231106 | 144100 | 12263497600 | 38700 | 38700 | 38700 | 38650 | 482 |
| 263 | 20231106 | 144000 | 12244849550 | 38650 | 38700 | 38750 | 38650 | 422 |
| 264 | 20231106 | 143900 | 12228518800 | 38700 | 38700 | 38750 | 38650 | 409 |
| 265 | 20231106 | 143800 | 12212690550 | 38700 | 38750 | 38750 | 38700 | 510 |
| 266 | 20231106 | 143700 | 12192950650 | 38750 | 38700 | 38750 | 38700 | 403 |
| 267 | 20231106 | 143600 | 12177348450 | 38700 | 38750 | 38750 | 38700 | 242 |
| 268 | 20231106 | 143500 | 12167975950 | 38750 | 38750 | 38750 | 38700 | 849 |
| 269 | 20231106 | 143400 | 12135102400 | 38750 | 38750 | 38750 | 38700 | 867 |
| 270 | 20231106 | 143300 | 12101532550 | 38750 | 38700 | 38750 | 38700 | 966 |
| 271 | 20231106 | 143200 | 12064129900 | 38750 | 38700 | 38750 | 38650 | 5647 |
| 272 | 20231106 | 143100 | 11845587050 | 38650 | 38650 | 38700 | 38650 | 1432 |
| 273 | 20231106 | 143000 | 11790171150 | 38700 | 38650 | 38700 | 38600 | 516 |
| 274 | 20231106 | 142900 | 11770211400 | 38600 | 38650 | 38700 | 38600 | 1545 |
| 275 | 20231106 | 142800 | 11710516650 | 38650 | 38700 | 38700 | 38600 | 784 |
| 276 | 20231106 | 142700 | 11680204900 | 38700 | 38650 | 38700 | 38650 | 1841 |
| 277 | 20231106 | 142600 | 11608980750 | 38700 | 38700 | 38700 | 38600 | 939 |
| 278 | 20231106 | 142500 | 11572669200 | 38650 | 38700 | 38700 | 38650 | 454 |
| 279 | 20231106 | 142400 | 11555107250 | 38650 | 38700 | 38700 | 38600 | 847 |
| 280 | 20231106 | 142300 | 11522359400 | 38700 | 38700 | 38700 | 38650 | 536 |
| 281 | 20231106 | 142200 | 11501618400 | 38700 | 38700 | 38700 | 38650 | 596 |
| 282 | 20231106 | 142100 | 11478567700 | 38700 | 38650 | 38700 | 38650 | 846 |
| 283 | 20231106 | 142000 | 11445854650 | 38700 | 38700 | 38700 | 38650 | 434 |
| 284 | 20231106 | 141900 | 11429063600 | 38700 | 38650 | 38700 | 38600 | 1434 |
| 285 | 20231106 | 141800 | 11373616650 | 38650 | 38700 | 38700 | 38650 | 407 |
| 286 | 20231106 | 141700 | 11357870400 | 38650 | 38650 | 38700 | 38650 | 355 |
| 287 | 20231106 | 141600 | 11344135000 | 38700 | 38700 | 38700 | 38650 | 935 |
| 288 | 20231106 | 141500 | 11307972850 | 38650 | 38600 | 38700 | 38600 | 2682 |
| 289 | 20231106 | 141400 | 11204279900 | 38650 | 38650 | 38650 | 38600 | 2525 |
| 290 | 20231106 | 141300 | 11106692100 | 38600 | 38650 | 38650 | 38600 | 710 |
| 291 | 20231106 | 141200 | 11079254200 | 38600 | 38650 | 38650 | 38600 | 409 |
| 292 | 20231106 | 141100 | 11063450100 | 38650 | 38650 | 38650 | 38600 | 452 |
| 293 | 20231106 | 141000 | 11045989300 | 38650 | 38650 | 38650 | 38600 | 497 |
| 294 | 20231106 | 140900 | 11026781100 | 38600 | 38650 | 38650 | 38600 | 681 |
| 295 | 20231106 | 140800 | 11000476600 | 38650 | 38650 | 38650 | 38600 | 166 |
| 296 | 20231106 | 140700 | 10994064800 | 38600 | 38600 | 38650 | 38600 | 283 |
| 297 | 20231106 | 140600 | 10983133950 | 38600 | 38600 | 38650 | 38600 | 337 |
| 298 | 20231106 | 140500 | 10970121050 | 38600 | 38600 | 38650 | 38600 | 320 |
| 299 | 20231106 | 140400 | 10957761000 | 38600 | 38600 | 38650 | 38600 | 350 |
| 300 | 20231106 | 140300 | 10944248350 | 38600 | 38600 | 38650 | 38600 | 1631 |
| 301 | 20231106 | 140200 | 10881287250 | 38650 | 38600 | 38650 | 38600 | 426 |
| 302 | 20231106 | 140100 | 10864835350 | 38600 | 38650 | 38650 | 38600 | 520 |
| 303 | 20231106 | 140000 | 10844758700 | 38600 | 38650 | 38650 | 38600 | 279 |
| 304 | 20231106 | 135900 | 10833981900 | 38650 | 38650 | 38700 | 38600 | 283 |
| 305 | 20231106 | 135800 | 10823041750 | 38650 | 38700 | 38700 | 38650 | 641 |
| 306 | 20231106 | 135700 | 10798260350 | 38650 | 38700 | 38700 | 38650 | 394 |
| 307 | 20231106 | 135600 | 10783026150 | 38700 | 38700 | 38700 | 38650 | 291 |
| 308 | 20231106 | 135500 | 10771773300 | 38650 | 38700 | 38700 | 38650 | 593 |
| 309 | 20231106 | 135400 | 10748848700 | 38650 | 38700 | 38700 | 38650 | 269 |
| 310 | 20231106 | 135300 | 10738446850 | 38650 | 38650 | 38700 | 38650 | 262 |
| 311 | 20231106 | 135200 | 10728315250 | 38700 | 38650 | 38700 | 38650 | 409 |
| 312 | 20231106 | 135100 | 10712500650 | 38700 | 38650 | 38700 | 38650 | 321 |
| 313 | 20231106 | 135000 | 10700088850 | 38650 | 38700 | 38700 | 38650 | 171 |
| 314 | 20231106 | 134900 | 10693477500 | 38700 | 38700 | 38700 | 38650 | 836 |
| 315 | 20231106 | 134800 | 10661133550 | 38700 | 38700 | 38700 | 38650 | 201 |
| 316 | 20231106 | 134700 | 10653358700 | 38700 | 38650 | 38700 | 38650 | 194 |
| 317 | 20231106 | 134600 | 10645855700 | 38650 | 38650 | 38700 | 38650 | 7935 |
| 318 | 20231106 | 134500 | 10338782200 | 38650 | 38650 | 38700 | 38650 | 122 |
| 319 | 20231106 | 134400 | 10334062750 | 38700 | 38650 | 38700 | 38650 | 2102 |
| 320 | 20231106 | 134300 | 10252812550 | 38650 | 38600 | 38650 | 38600 | 1424 |
| 321 | 20231106 | 134200 | 10197804750 | 38650 | 38600 | 38650 | 38600 | 1120 |
| 322 | 20231106 | 134100 | 10154522950 | 38650 | 38650 | 38650 | 38600 | 260 |
| 323 | 20231106 | 134000 | 10144477350 | 38600 | 38600 | 38650 | 38600 | 1008 |
| 324 | 20231106 | 133900 | 10105564150 | 38600 | 38600 | 38650 | 38600 | 1171 |
| 325 | 20231106 | 133800 | 10060322900 | 38650 | 38650 | 38650 | 38600 | 232 |
| 326 | 20231106 | 133700 | 10051363650 | 38600 | 38600 | 38650 | 38600 | 3678 |
| 327 | 20231106 | 133600 | 9909387600 | 38600 | 38650 | 38650 | 38600 | 111 |
| 328 | 20231106 | 133500 | 9905098850 | 38650 | 38650 | 38650 | 38600 | 248 |
| 329 | 20231106 | 133400 | 9895520700 | 38650 | 38650 | 38650 | 38600 | 124 |
| 330 | 20231106 | 133300 | 9890728950 | 38600 | 38600 | 38650 | 38600 | 484 |
| 331 | 20231106 | 133200 | 9872041000 | 38600 | 38650 | 38650 | 38600 | 151 |
| 332 | 20231106 | 133100 | 9866206300 | 38650 | 38650 | 38650 | 38600 | 100 |
| 333 | 20231106 | 133000 | 9862341500 | 38650 | 38600 | 38650 | 38600 | 248 |
| 334 | 20231106 | 132900 | 9852762200 | 38650 | 38650 | 38650 | 38600 | 98 |
| 335 | 20231106 | 132800 | 9848976350 | 38650 | 38650 | 38650 | 38600 | 319 |
| 336 | 20231106 | 132700 | 9836651950 | 38650 | 38650 | 38650 | 38600 | 293 |
| 337 | 20231106 | 132600 | 9825332100 | 38650 | 38600 | 38650 | 38600 | 533 |
| 338 | 20231106 | 132500 | 9804744600 | 38650 | 38650 | 38650 | 38600 | 360 |
| 339 | 20231106 | 132400 | 9790836900 | 38650 | 38600 | 38650 | 38600 | 220 |
| 340 | 20231106 | 132300 | 9782340600 | 38600 | 38650 | 38650 | 38600 | 159 |
| 341 | 20231106 | 132200 | 9776195900 | 38650 | 38650 | 38650 | 38600 | 506 |
| 342 | 20231106 | 132100 | 9756658600 | 38650 | 38650 | 38650 | 38600 | 116 |
| 343 | 20231106 | 132000 | 9752176900 | 38650 | 38650 | 38650 | 38600 | 263 |
| 344 | 20231106 | 131900 | 9742012150 | 38600 | 38650 | 38650 | 38600 | 317 |
| 345 | 20231106 | 131800 | 9729772450 | 38600 | 38600 | 38650 | 38600 | 1276 |
| 346 | 20231106 | 131700 | 9680459350 | 38650 | 38600 | 38650 | 38600 | 704 |
| 347 | 20231106 | 131600 | 9653279700 | 38600 | 38650 | 38650 | 38600 | 732 |
| 348 | 20231106 | 131500 | 9625020500 | 38600 | 38600 | 38650 | 38600 | 171 |
| 349 | 20231106 | 131400 | 9618414350 | 38600 | 38650 | 38700 | 38600 | 275 |
| 350 | 20231106 | 131300 | 9607786100 | 38650 | 38650 | 38700 | 38600 | 1130 |
| 351 | 20231106 | 131200 | 9564153350 | 38650 | 38600 | 38650 | 38600 | 686 |
| 352 | 20231106 | 131100 | 9537652200 | 38650 | 38700 | 38700 | 38600 | 299 |
| 353 | 20231106 | 131000 | 9526091850 | 38700 | 38600 | 38700 | 38600 | 9225 |
| 354 | 20231106 | 130900 | 9169211550 | 38650 | 38550 | 38650 | 38550 | 1327 |
| 355 | 20231106 | 130800 | 9117987250 | 38600 | 38500 | 38600 | 38500 | 7322 |
| 356 | 20231106 | 130700 | 8835564450 | 38550 | 38400 | 38550 | 38400 | 15646 |
| 357 | 20231106 | 130600 | 8233731550 | 38400 | 38400 | 38450 | 38400 | 215 |
| 358 | 20231106 | 130500 | 8225473200 | 38450 | 38450 | 38450 | 38400 | 332 |
| 359 | 20231106 | 130400 | 8212721000 | 38400 | 38400 | 38450 | 38400 | 2975 |
| 360 | 20231106 | 130300 | 8098401500 | 38400 | 38350 | 38450 | 38350 | 1878 |
| 361 | 20231106 | 130200 | 8026286800 | 38400 | 38350 | 38400 | 38350 | 408 |
| 362 | 20231106 | 130100 | 8010625550 | 38400 | 38400 | 38400 | 38350 | 411 |
| 363 | 20231106 | 130000 | 7994845850 | 38400 | 38350 | 38400 | 38350 | 1146 |
| 364 | 20231106 | 125900 | 7950839600 | 38400 | 38350 | 38400 | 38350 | 4985 |
| 365 | 20231106 | 125800 | 7759535950 | 38350 | 38350 | 38350 | 38300 | 2288 |
| 366 | 20231106 | 125700 | 7671795150 | 38350 | 38350 | 38350 | 38300 | 325 |
| 367 | 20231106 | 125600 | 7659339000 | 38350 | 38350 | 38350 | 38300 | 220 |
| 368 | 20231106 | 125500 | 7650906700 | 38350 | 38350 | 38350 | 38300 | 823 |
| 369 | 20231106 | 125400 | 7619375200 | 38300 | 38350 | 38350 | 38300 | 497 |
| 370 | 20231106 | 125300 | 7600329100 | 38250 | 38300 | 38350 | 38250 | 393 |
| 371 | 20231106 | 125200 | 7585279250 | 38250 | 38300 | 38300 | 38250 | 165 |
| 372 | 20231106 | 125100 | 7578961350 | 38250 | 38250 | 38300 | 38250 | 1450 |
| 373 | 20231106 | 125000 | 7523491650 | 38250 | 38250 | 38300 | 38150 | 372 |
| 374 | 20231106 | 124900 | 7509265750 | 38300 | 38300 | 38300 | 38200 | 381 |
| 375 | 20231106 | 124800 | 7494693950 | 38300 | 38250 | 38300 | 38250 | 219 |
| 376 | 20231106 | 124700 | 7486306500 | 38300 | 38300 | 38350 | 38250 | 240 |
| 377 | 20231106 | 124600 | 7477108550 | 38300 | 38300 | 38350 | 38300 | 195 |
| 378 | 20231106 | 124500 | 7469634400 | 38350 | 38350 | 38350 | 38300 | 261 |
| 379 | 20231106 | 124400 | 7459631100 | 38350 | 38350 | 38350 | 38300 | 169 |
| 380 | 20231106 | 124300 | 7453151100 | 38350 | 38350 | 38350 | 38300 | 274 |
| 381 | 20231106 | 124200 | 7442646800 | 38300 | 38400 | 38400 | 38300 | 365 |
| 382 | 20231106 | 124100 | 7428648100 | 38400 | 38400 | 38400 | 38350 | 283 |
| 383 | 20231106 | 124000 | 7417783850 | 38400 | 38300 | 38400 | 38300 | 438 |
| 384 | 20231106 | 123900 | 7400983650 | 38350 | 38350 | 38350 | 38300 | 383 |
| 385 | 20231106 | 123800 | 7386295700 | 38350 | 38300 | 38350 | 38250 | 698 |
| 386 | 20231106 | 123700 | 7359553700 | 38350 | 38250 | 38350 | 38250 | 511 |
| 387 | 20231106 | 123600 | 7339982500 | 38350 | 38300 | 38400 | 38250 | 16147 |
| 388 | 20231106 | 123500 | 6720630500 | 38250 | 38250 | 38300 | 38250 | 940 |
| 389 | 20231106 | 123400 | 6684670250 | 38250 | 38250 | 38250 | 38200 | 103 |
| 390 | 20231106 | 123300 | 6680730600 | 38250 | 38150 | 38250 | 38150 | 4325 |
| 391 | 20231106 | 123200 | 6515513150 | 38200 | 38200 | 38200 | 38150 | 170 |
| 392 | 20231106 | 123100 | 6509020500 | 38200 | 38150 | 38200 | 38150 | 463 |
| 393 | 20231106 | 123000 | 6491346300 | 38200 | 38200 | 38200 | 38150 | 310 |
| 394 | 20231106 | 122900 | 6479508150 | 38200 | 38100 | 38200 | 38100 | 740 |
| 395 | 20231106 | 122800 | 6451275550 | 38150 | 38150 | 38150 | 38100 | 4288 |
| 396 | 20231106 | 122700 | 6287695550 | 38150 | 38100 | 38150 | 38100 | 152 |
| 397 | 20231106 | 122600 | 6281899100 | 38150 | 38150 | 38150 | 38100 | 196 |
| 398 | 20231106 | 122500 | 6274425350 | 38150 | 38100 | 38150 | 38100 | 190 |
| 399 | 20231106 | 122400 | 6267184250 | 38150 | 38100 | 38150 | 38100 | 201 |
| 400 | 20231106 | 122300 | 6259523050 | 38100 | 38100 | 38150 | 38050 | 416 |
| 401 | 20231106 | 122200 | 6243672000 | 38100 | 38100 | 38150 | 38100 | 785 |
| 402 | 20231106 | 122100 | 6213761000 | 38150 | 38100 | 38150 | 38100 | 563 |
| 403 | 20231106 | 122000 | 6192309050 | 38100 | 38100 | 38150 | 38050 | 818 |
| 404 | 20231106 | 121900 | 6161124400 | 38100 | 38100 | 38150 | 38100 | 586 |
| 405 | 20231106 | 121800 | 6138796550 | 38100 | 38150 | 38150 | 38100 | 544 |
| 406 | 20231106 | 121700 | 6118069350 | 38150 | 38100 | 38150 | 38050 | 4831 |
| 407 | 20231106 | 121600 | 5934032300 | 38050 | 38100 | 38100 | 38050 | 962 |
| 408 | 20231106 | 121500 | 5897402300 | 38100 | 38100 | 38100 | 38050 | 148 |
| 409 | 20231106 | 121400 | 5891766450 | 38050 | 38100 | 38100 | 38050 | 121 |
| 410 | 20231106 | 121300 | 5887159750 | 38100 | 38050 | 38100 | 38050 | 133 |
| 411 | 20231106 | 121200 | 5882098950 | 38100 | 38100 | 38100 | 38050 | 81 |
| 412 | 20231106 | 121100 | 5879012900 | 38050 | 38100 | 38100 | 38050 | 2912 |
| 413 | 20231106 | 121000 | 5768141350 | 38050 | 38050 | 38100 | 38050 | 1952 |
| 414 | 20231106 | 120900 | 5693851250 | 38050 | 38000 | 38050 | 38000 | 312 |
| 415 | 20231106 | 120800 | 5681992950 | 38050 | 38050 | 38050 | 38000 | 113 |
| 416 | 20231106 | 120700 | 5677696350 | 38050 | 38050 | 38050 | 38000 | 170 |
| 417 | 20231106 | 120600 | 5671229450 | 38000 | 38050 | 38050 | 38000 | 111 |
| 418 | 20231106 | 120500 | 5667010550 | 38050 | 38050 | 38050 | 38000 | 649 |
| 419 | 20231106 | 120400 | 5642317550 | 38000 | 38050 | 38050 | 38000 | 139 |
| 420 | 20231106 | 120300 | 5637034700 | 38050 | 38000 | 38050 | 37950 | 679 |
| 421 | 20231106 | 120200 | 5611233800 | 38050 | 38050 | 38050 | 38000 | 167 |
| 422 | 20231106 | 120100 | 5604883800 | 38050 | 38000 | 38050 | 38000 | 99 |
| 423 | 20231106 | 120000 | 5601120400 | 38000 | 38050 | 38050 | 38000 | 166 |
| 424 | 20231106 | 115900 | 5594809100 | 38050 | 38050 | 38050 | 38000 | 703 |
| 425 | 20231106 | 115800 | 5568091450 | 38000 | 38000 | 38050 | 38000 | 287 |
| 426 | 20231106 | 115700 | 5557181650 | 38000 | 38000 | 38050 | 38000 | 137 |
| 427 | 20231106 | 115600 | 5551974950 | 38000 | 38000 | 38050 | 38000 | 138 |
| 428 | 20231106 | 115500 | 5546726700 | 38000 | 38000 | 38050 | 37950 | 6160 |
| 429 | 20231106 | 115400 | 5312642600 | 37950 | 37900 | 38000 | 37900 | 10630 |
| 430 | 20231106 | 115300 | 4909210850 | 37900 | 37900 | 37950 | 37900 | 924 |
| 431 | 20231106 | 115200 | 4874189550 | 37950 | 37900 | 37950 | 37850 | 7336 |
| 432 | 20231106 | 115100 | 4596140350 | 37900 | 37900 | 37900 | 37850 | 276 |
| 433 | 20231106 | 115000 | 4585683150 | 37900 | 37900 | 37900 | 37850 | 316 |
| 434 | 20231106 | 114900 | 4573721150 | 37850 | 37900 | 37900 | 37850 | 151 |
| 435 | 20231106 | 114800 | 4568002700 | 37900 | 37900 | 37900 | 37850 | 90 |
| 436 | 20231106 | 114700 | 4564593150 | 37850 | 37850 | 37900 | 37850 | 202 |
| 437 | 20231106 | 114600 | 4556944650 | 37850 | 37900 | 37900 | 37850 | 232 |
| 438 | 20231106 | 114500 | 4548159050 | 37850 | 37850 | 37900 | 37850 | 124 |
| 439 | 20231106 | 114400 | 4543465350 | 37900 | 37850 | 37900 | 37850 | 130 |
| 440 | 20231106 | 114300 | 4538542350 | 37900 | 37850 | 37900 | 37850 | 649 |
| 441 | 20231106 | 114200 | 4513974400 | 37900 | 37900 | 37900 | 37850 | 364 |
| 442 | 20231106 | 114100 | 4500193800 | 37850 | 37850 | 37900 | 37850 | 819 |
| 443 | 20231106 | 114000 | 4469190150 | 37900 | 37850 | 37900 | 37850 | 72 |
| 444 | 20231106 | 113900 | 4466463900 | 37850 | 37850 | 37900 | 37850 | 756 |
| 445 | 20231106 | 113800 | 4437846300 | 37850 | 37850 | 37900 | 37850 | 478 |
| 446 | 20231106 | 113700 | 4419751050 | 37900 | 37900 | 37900 | 37850 | 78 |
| 447 | 20231106 | 113600 | 4416796250 | 37900 | 37900 | 37900 | 37850 | 226 |
| 448 | 20231106 | 113500 | 4408240650 | 37900 | 37850 | 37900 | 37850 | 1108 |
| 449 | 20231106 | 113400 | 4366275550 | 37900 | 37900 | 37900 | 37850 | 134 |
| 450 | 20231106 | 113300 | 4361201200 | 37900 | 37900 | 37900 | 37850 | 128 |
| 451 | 20231106 | 113200 | 4356353000 | 37850 | 37850 | 37900 | 37850 | 129 |
| 452 | 20231106 | 113100 | 4351468700 | 37900 | 37900 | 37900 | 37850 | 44 |
| 453 | 20231106 | 113000 | 4349801650 | 37850 | 37850 | 37850 | 37850 | 131 |
| 454 | 20231106 | 112900 | 4344843300 | 37850 | 37850 | 37900 | 37800 | 627 |
| 455 | 20231106 | 112800 | 4321117700 | 37850 | 37850 | 37900 | 37800 | 625 |
| 456 | 20231106 | 112700 | 4297460800 | 37800 | 37800 | 37900 | 37800 | 208 |
| 457 | 20231106 | 112600 | 4289588300 | 37850 | 37850 | 37900 | 37800 | 589 |
| 458 | 20231106 | 112500 | 4267294650 | 37900 | 37900 | 37900 | 37850 | 1128 |
| 459 | 20231106 | 112400 | 4224551150 | 37850 | 37850 | 37900 | 37800 | 342 |
| 460 | 20231106 | 112300 | 4211607650 | 37800 | 37900 | 37900 | 37800 | 222 |
| 461 | 20231106 | 112200 | 4203203000 | 37850 | 37850 | 37900 | 37850 | 407 |
| 462 | 20231106 | 112100 | 4187795400 | 37850 | 37850 | 37900 | 37800 | 316 |
| 463 | 20231106 | 112000 | 4175837350 | 37850 | 37850 | 37900 | 37800 | 326 |
| 464 | 20231106 | 111900 | 4163497950 | 37850 | 37850 | 37900 | 37800 | 711 |
| 465 | 20231106 | 111800 | 4136587200 | 37850 | 37850 | 37900 | 37850 | 261 |
| 466 | 20231106 | 111700 | 4126705250 | 37850 | 37900 | 37900 | 37850 | 1989 |
| 467 | 20231106 | 111600 | 4051418700 | 37850 | 37900 | 37900 | 37850 | 619 |
| 468 | 20231106 | 111500 | 4027987100 | 37850 | 37850 | 37900 | 37800 | 856 |
| 469 | 20231106 | 111400 | 3995553150 | 37800 | 37850 | 37900 | 37800 | 577 |
| 470 | 20231106 | 111300 | 3973714700 | 37850 | 37900 | 37900 | 37850 | 549 |
| 471 | 20231106 | 111200 | 3952930750 | 37850 | 37850 | 37900 | 37850 | 454 |
| 472 | 20231106 | 111100 | 3935744800 | 37900 | 37850 | 37900 | 37850 | 342 |
| 473 | 20231106 | 111000 | 3922795450 | 37850 | 37850 | 37900 | 37850 | 182 |
| 474 | 20231106 | 110900 | 3915905750 | 37850 | 37850 | 37900 | 37850 | 199 |
| 475 | 20231106 | 110800 | 3908369450 | 37850 | 37900 | 37900 | 37850 | 597 |
| 476 | 20231106 | 110700 | 3885765550 | 37900 | 37850 | 37900 | 37850 | 472 |
| 477 | 20231106 | 110600 | 3867897850 | 37850 | 37850 | 37900 | 37850 | 929 |
| 478 | 20231106 | 110500 | 3832732300 | 37850 | 37850 | 37900 | 37850 | 78 |
| 479 | 20231106 | 110400 | 3829778750 | 37850 | 37850 | 37900 | 37850 | 219 |
| 480 | 20231106 | 110300 | 3821486250 | 37900 | 37850 | 37900 | 37850 | 623 |
| 481 | 20231106 | 110200 | 3797879500 | 37850 | 37900 | 37900 | 37850 | 1832 |
| 482 | 20231106 | 110100 | 3728455900 | 37900 | 37900 | 37900 | 37850 | 166 |
| 483 | 20231106 | 110000 | 3722165900 | 37900 | 37850 | 37900 | 37850 | 1488 |
| 484 | 20231106 | 105900 | 3665843400 | 37850 | 37850 | 37850 | 37800 | 391 |
| 485 | 20231106 | 105800 | 3651049050 | 37850 | 37800 | 37850 | 37800 | 216 |
| 486 | 20231106 | 105700 | 3642874950 | 37800 | 37800 | 37850 | 37800 | 118 |
| 487 | 20231106 | 105600 | 3638410050 | 37850 | 37850 | 37850 | 37800 | 150 |
| 488 | 20231106 | 105500 | 3632733100 | 37850 | 37850 | 37850 | 37800 | 307 |
| 489 | 20231106 | 105400 | 3621115450 | 37800 | 37850 | 37850 | 37800 | 269 |
| 490 | 20231106 | 105300 | 3610939500 | 37850 | 37800 | 37850 | 37800 | 172 |
| 491 | 20231106 | 105200 | 3604431800 | 37800 | 37850 | 37850 | 37800 | 492 |
| 492 | 20231106 | 105100 | 3585820400 | 37850 | 37900 | 37900 | 37850 | 2106 |
| 493 | 20231106 | 105000 | 3506107100 | 37850 | 37900 | 37900 | 37850 | 390 |
| 494 | 20231106 | 104900 | 3491343050 | 37900 | 37850 | 37900 | 37850 | 190 |
| 495 | 20231106 | 104800 | 3484145900 | 37850 | 37900 | 37900 | 37850 | 37 |
| 496 | 20231106 | 104700 | 3482743650 | 37850 | 37850 | 37900 | 37850 | 212 |
| 497 | 20231106 | 104600 | 3474712550 | 37900 | 37850 | 37900 | 37850 | 143 |
| 498 | 20231106 | 104500 | 3469293400 | 37850 | 37900 | 37900 | 37850 | 183 |
| 499 | 20231106 | 104400 | 3462365050 | 37900 | 37850 | 37900 | 37800 | 4838 |
| 500 | 20231106 | 104300 | 3279249100 | 37850 | 37850 | 37850 | 37800 | 234 |
| 501 | 20231106 | 104200 | 3270396250 | 37850 | 37850 | 37850 | 37800 | 166 |
| 502 | 20231106 | 104100 | 3264118000 | 37850 | 37800 | 37850 | 37800 | 381 |
| 503 | 20231106 | 104000 | 3249708950 | 37750 | 37800 | 37850 | 37750 | 1268 |
| 504 | 20231106 | 103900 | 3201774050 | 37800 | 37850 | 37850 | 37800 | 111 |
| 505 | 20231106 | 103800 | 3197575800 | 37800 | 37850 | 37850 | 37800 | 170 |
| 506 | 20231106 | 103700 | 3191142700 | 37800 | 37800 | 37850 | 37750 | 158 |
| 507 | 20231106 | 103600 | 3185169750 | 37800 | 37850 | 37850 | 37750 | 909 |
| 508 | 20231106 | 103500 | 3150810300 | 37850 | 37850 | 37850 | 37800 | 224 |
| 509 | 20231106 | 103400 | 3142337450 | 37850 | 37850 | 37850 | 37800 | 489 |
| 510 | 20231106 | 103300 | 3123832650 | 37850 | 37800 | 37850 | 37800 | 226 |
| 511 | 20231106 | 103200 | 3115282850 | 37850 | 37850 | 37850 | 37800 | 135 |
| 512 | 20231106 | 103100 | 3110174900 | 37850 | 37800 | 37850 | 37800 | 3560 |
| 513 | 20231106 | 103000 | 2975599250 | 37800 | 37750 | 37800 | 37750 | 747 |
| 514 | 20231106 | 102900 | 2947362750 | 37800 | 37750 | 37800 | 37750 | 675 |
| 515 | 20231106 | 102800 | 2921877200 | 37800 | 37800 | 37800 | 37750 | 209 |
| 516 | 20231106 | 102700 | 2913978750 | 37800 | 37800 | 37800 | 37750 | 246 |
| 517 | 20231106 | 102600 | 2904681250 | 37800 | 37800 | 37800 | 37750 | 300 |
| 518 | 20231106 | 102500 | 2893343700 | 37800 | 37800 | 37800 | 37750 | 1164 |
| 519 | 20231106 | 102400 | 2849345800 | 37800 | 37750 | 37800 | 37750 | 1618 |
| 520 | 20231106 | 102300 | 2788262250 | 37800 | 37800 | 37800 | 37750 | 373 |
| 521 | 20231106 | 102200 | 2774167150 | 37800 | 37800 | 37800 | 37750 | 293 |
| 522 | 20231106 | 102100 | 2763094300 | 37800 | 37750 | 37800 | 37750 | 975 |
| 523 | 20231106 | 102000 | 2726257750 | 37800 | 37750 | 37800 | 37750 | 168 |
| 524 | 20231106 | 101900 | 2719909600 | 37800 | 37800 | 37800 | 37750 | 523 |
| 525 | 20231106 | 101800 | 2700154950 | 37800 | 37800 | 37800 | 37750 | 519 |
| 526 | 20231106 | 101700 | 2680551750 | 37800 | 37750 | 37800 | 37750 | 211 |
| 527 | 20231106 | 101600 | 2672576950 | 37750 | 37800 | 37800 | 37750 | 788 |
| 528 | 20231106 | 101500 | 2642821650 | 37800 | 37800 | 37800 | 37750 | 420 |
| 529 | 20231106 | 101400 | 2626959550 | 37800 | 37800 | 37800 | 37750 | 91 |
| 530 | 20231106 | 101300 | 2623519850 | 37750 | 37800 | 37800 | 37750 | 245 |
| 531 | 20231106 | 101200 | 2614264750 | 37800 | 37700 | 37800 | 37700 | 5262 |
| 532 | 20231106 | 101100 | 2415622800 | 37700 | 37700 | 37750 | 37650 | 688 |
| 533 | 20231106 | 101000 | 2389684000 | 37750 | 37700 | 37750 | 37650 | 218 |
| 534 | 20231106 | 100900 | 2381460650 | 37700 | 37750 | 37750 | 37700 | 623 |
| 535 | 20231106 | 100800 | 2357962700 | 37750 | 37750 | 37750 | 37700 | 292 |
| 536 | 20231106 | 100700 | 2346950350 | 37700 | 37750 | 37750 | 37700 | 1144 |
| 537 | 20231106 | 100600 | 2303806000 | 37700 | 37750 | 37750 | 37700 | 175 |
| 538 | 20231106 | 100500 | 2297205450 | 37700 | 37750 | 37750 | 37700 | 413 |
| 539 | 20231106 | 100400 | 2281616400 | 37700 | 37700 | 37750 | 37700 | 186 |
| 540 | 20231106 | 100300 | 2274598950 | 37750 | 37700 | 37750 | 37700 | 351 |
| 541 | 20231106 | 100200 | 2261362650 | 37750 | 37750 | 37750 | 37700 | 294 |
| 542 | 20231106 | 100100 | 2250270600 | 37750 | 37700 | 37750 | 37650 | 2687 |
| 543 | 20231106 | 100000 | 2148970650 | 37700 | 37650 | 37700 | 37650 | 273 |
| 544 | 20231106 | 095900 | 2138684650 | 37700 | 37700 | 37700 | 37650 | 125 |
| 545 | 20231106 | 095800 | 2133972700 | 37650 | 37650 | 37700 | 37650 | 375 |
| 546 | 20231106 | 095700 | 2119841750 | 37650 | 37700 | 37700 | 37650 | 166 |
| 547 | 20231106 | 095600 | 2113586100 | 37700 | 37650 | 37700 | 37650 | 460 |
| 548 | 20231106 | 095500 | 2096263250 | 37700 | 37700 | 37700 | 37650 | 289 |
| 549 | 20231106 | 095400 | 2085377000 | 37700 | 37650 | 37700 | 37650 | 503 |
| 550 | 20231106 | 095300 | 2066433300 | 37650 | 37600 | 37700 | 37600 | 901 |
| 551 | 20231106 | 095200 | 2032508650 | 37650 | 37600 | 37650 | 37600 | 819 |
| 552 | 20231106 | 095100 | 2001677700 | 37650 | 37650 | 37650 | 37600 | 299 |
| 553 | 20231106 | 095000 | 1990421450 | 37600 | 37600 | 37650 | 37600 | 122 |
| 554 | 20231106 | 094900 | 1985832000 | 37600 | 37600 | 37650 | 37600 | 216 |
| 555 | 20231106 | 094800 | 1977703000 | 37600 | 37700 | 37700 | 37600 | 505 |
| 556 | 20231106 | 094700 | 1958690950 | 37700 | 37600 | 37700 | 37600 | 1144 |
| 557 | 20231106 | 094600 | 1915619750 | 37650 | 37650 | 37650 | 37600 | 149 |
| 558 | 20231106 | 094500 | 1910010000 | 37650 | 37650 | 37650 | 37650 | 159 |
| 559 | 20231106 | 094400 | 1904023650 | 37650 | 37700 | 37700 | 37650 | 380 |
| 560 | 20231106 | 094300 | 1889705100 | 37700 | 37700 | 37700 | 37650 | 410 |
| 561 | 20231106 | 094200 | 1874251500 | 37700 | 37700 | 37700 | 37650 | 212 |
| 562 | 20231106 | 094100 | 1866261150 | 37700 | 37700 | 37750 | 37700 | 732 |
| 563 | 20231106 | 094000 | 1838657900 | 37750 | 37700 | 37750 | 37700 | 345 |
| 564 | 20231106 | 093900 | 1825635800 | 37700 | 37750 | 37750 | 37700 | 252 |
| 565 | 20231106 | 093800 | 1816126700 | 37700 | 37700 | 37750 | 37650 | 995 |
| 566 | 20231106 | 093700 | 1778613350 | 37700 | 37600 | 37700 | 37600 | 3875 |
| 567 | 20231106 | 093600 | 1632755550 | 37600 | 37600 | 37650 | 37550 | 2686 |
| 568 | 20231106 | 093500 | 1531746750 | 37600 | 37650 | 37650 | 37600 | 941 |
| 569 | 20231106 | 093400 | 1496319200 | 37650 | 37650 | 37700 | 37600 | 284 |
| 570 | 20231106 | 093300 | 1485627350 | 37650 | 37650 | 37700 | 37600 | 325 |
| 571 | 20231106 | 093200 | 1473390800 | 37650 | 37700 | 37700 | 37600 | 941 |
| 572 | 20231106 | 093100 | 1437953650 | 37700 | 37700 | 37700 | 37650 | 422 |
| 573 | 20231106 | 093000 | 1422054000 | 37700 | 37650 | 37700 | 37650 | 136 |
| 574 | 20231106 | 092900 | 1416928900 | 37650 | 37700 | 37700 | 37600 | 290 |
| 575 | 20231106 | 092800 | 1406005750 | 37650 | 37600 | 37700 | 37600 | 306 |
| 576 | 20231106 | 092700 | 1394473950 | 37650 | 37700 | 37700 | 37650 | 361 |
| 577 | 20231106 | 092600 | 1380880900 | 37700 | 37750 | 37750 | 37650 | 900 |
| 578 | 20231106 | 092500 | 1346956950 | 37750 | 37750 | 37750 | 37700 | 377 |
| 579 | 20231106 | 092400 | 1332730850 | 37700 | 37750 | 37800 | 37700 | 1644 |
| 580 | 20231106 | 092300 | 1270668700 | 37750 | 37700 | 37800 | 37700 | 1827 |
| 581 | 20231106 | 092200 | 1201651700 | 37700 | 37750 | 37750 | 37700 | 396 |
| 582 | 20231106 | 092100 | 1186705050 | 37800 | 37750 | 37800 | 37750 | 1084 |
| 583 | 20231106 | 092000 | 1145772300 | 37750 | 37650 | 37800 | 37650 | 4550 |
| 584 | 20231106 | 091900 | 974161650 | 37700 | 37700 | 37700 | 37650 | 401 |
| 585 | 20231106 | 091800 | 959057600 | 37650 | 37700 | 37700 | 37650 | 631 |
| 586 | 20231106 | 091700 | 935285750 | 37650 | 37650 | 37700 | 37650 | 244 |
| 587 | 20231106 | 091600 | 926096900 | 37700 | 37700 | 37700 | 37650 | 159 |
| 588 | 20231106 | 091500 | 920102950 | 37700 | 37700 | 37700 | 37650 | 505 |
| 589 | 20231106 | 091400 | 901071750 | 37700 | 37750 | 37750 | 37650 | 850 |
| 590 | 20231106 | 091300 | 869023850 | 37750 | 37750 | 37750 | 37700 | 1609 |
| 591 | 20231106 | 091200 | 808295100 | 37750 | 37700 | 37750 | 37700 | 529 |
| 592 | 20231106 | 091100 | 788325600 | 37700 | 37600 | 37750 | 37550 | 4031 |
| 593 | 20231106 | 091000 | 636576950 | 37600 | 37500 | 37600 | 37450 | 725 |
| 594 | 20231106 | 090900 | 609365500 | 37500 | 37500 | 37500 | 37450 | 84 |
| 595 | 20231106 | 090800 | 606216050 | 37500 | 37450 | 37500 | 37450 | 706 |
| 596 | 20231106 | 090700 | 579743250 | 37450 | 37400 | 37500 | 37400 | 1361 |
| 597 | 20231106 | 090600 | 528763350 | 37450 | 37450 | 37450 | 37400 | 127 |
| 598 | 20231106 | 090500 | 524008200 | 37450 | 37500 | 37500 | 37400 | 524 |
| 599 | 20231106 | 090400 | 504380450 | 37450 | 37500 | 37500 | 37450 | 544 |
| 600 | 20231106 | 090300 | 483992400 | 37500 | 37450 | 37500 | 37400 | 619 |
| 601 | 20231106 | 090200 | 460813500 | 37400 | 37400 | 37500 | 37350 | 2971 |
| 602 | 20231106 | 090100 | 349596550 | 37400 | 37450 | 37450 | 37350 | 1653 |
| 603 | 20231106 | 090000 | 287776150 | 37400 | 37400 | 37450 | 37350 | 7692 |