34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 10413 |
| 3 | 20231109 | 193300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20231109 | 193200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20231109 | 193100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20231109 | 193000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20231109 | 192900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20231109 | 192800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20231109 | 192700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20231109 | 192600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20231109 | 192500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20231109 | 192400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20231109 | 192300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20231109 | 192200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20231109 | 192100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20231109 | 192000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20231109 | 191900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20231109 | 191800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20231109 | 191700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20231109 | 191600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20231109 | 191500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20231109 | 191400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20231109 | 191300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20231109 | 191200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20231109 | 191100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20231109 | 191000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20231109 | 190900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20231109 | 190800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20231109 | 190700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20231109 | 190600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20231109 | 190500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20231109 | 190400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 10413 |
| 33 | 20231109 | 190300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20231109 | 190200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20231109 | 190100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20231109 | 190000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20231109 | 185900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20231109 | 185800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20231109 | 185700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20231109 | 185600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20231109 | 185500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20231109 | 185400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20231109 | 185300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20231109 | 185200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20231109 | 185100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20231109 | 185000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20231109 | 184900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20231109 | 184800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20231109 | 184700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20231109 | 184600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20231109 | 184500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20231109 | 184400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20231109 | 184300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20231109 | 184200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20231109 | 184100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20231109 | 184000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20231109 | 183900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20231109 | 183800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20231109 | 183700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20231109 | 183600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20231109 | 183500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20231109 | 183400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 10413 |
| 63 | 20231109 | 183300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20231109 | 183200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20231109 | 183100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20231109 | 183000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20231109 | 182900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20231109 | 182800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20231109 | 182700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20231109 | 182600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20231109 | 182500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20231109 | 182400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20231109 | 182300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20231109 | 182200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20231109 | 182100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20231109 | 182000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20231109 | 181900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20231109 | 181800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20231109 | 181700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20231109 | 181600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20231109 | 181500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20231109 | 181400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20231109 | 181300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20231109 | 181200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20231109 | 181100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20231109 | 181000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20231109 | 180900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20231109 | 180800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20231109 | 180700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20231109 | 180600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20231109 | 180500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20231109 | 180400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 10413 |
| 93 | 20231109 | 180300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20231109 | 180200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20231109 | 180100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20231109 | 180000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20231109 | 175900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20231109 | 175800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20231109 | 175700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20231109 | 175600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20231109 | 175500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20231109 | 175400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20231109 | 175300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20231109 | 175200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20231109 | 175100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20231109 | 175000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20231109 | 174900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20231109 | 174800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20231109 | 174700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20231109 | 174600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20231109 | 174500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20231109 | 174400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20231109 | 174300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20231109 | 174200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20231109 | 174100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20231109 | 174000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20231109 | 173900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20231109 | 173800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20231109 | 173700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20231109 | 173600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20231109 | 173500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20231109 | 173400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 10413 |
| 123 | 20231109 | 173300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20231109 | 173200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20231109 | 173100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20231109 | 173000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20231109 | 172900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20231109 | 172800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20231109 | 172700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20231109 | 172600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20231109 | 172500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20231109 | 172400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20231109 | 172300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20231109 | 172200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20231109 | 172100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20231109 | 172000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20231109 | 171900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20231109 | 171800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20231109 | 171700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20231109 | 171600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20231109 | 171500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20231109 | 171400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20231109 | 171300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20231109 | 171200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20231109 | 171100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20231109 | 171000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20231109 | 170900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20231109 | 170800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20231109 | 170700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20231109 | 170600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20231109 | 170500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20231109 | 170400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 10413 |
| 153 | 20231109 | 170300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20231109 | 170200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20231109 | 170100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20231109 | 170000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20231109 | 165900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20231109 | 165800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20231109 | 165700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20231109 | 165600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20231109 | 165500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20231109 | 165400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20231109 | 165300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20231109 | 165200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20231109 | 165100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20231109 | 165000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20231109 | 164900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20231109 | 164800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20231109 | 164700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20231109 | 164600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20231109 | 164500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20231109 | 164400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20231109 | 164300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20231109 | 164200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20231109 | 164100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20231109 | 164000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20231109 | 163900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20231109 | 163800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20231109 | 163700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20231109 | 163600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20231109 | 163500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20231109 | 163400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 10413 |
| 183 | 20231109 | 163300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20231109 | 163200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20231109 | 163100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20231109 | 163000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20231109 | 162900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20231109 | 162800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20231109 | 162700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20231109 | 162600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20231109 | 162500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20231109 | 162400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20231109 | 162300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20231109 | 162200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20231109 | 162100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20231109 | 162000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20231109 | 161900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20231109 | 161800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20231109 | 161700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20231109 | 161600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20231109 | 161500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20231109 | 161400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20231109 | 161300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20231109 | 161200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20231109 | 161100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20231109 | 161000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20231109 | 160900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20231109 | 160800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20231109 | 160700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20231109 | 160600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20231109 | 160500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20231109 | 160400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 10413 |
| 213 | 20231109 | 160300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20231109 | 160200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20231109 | 160100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20231109 | 160000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20231109 | 155900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20231109 | 155800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20231109 | 155700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20231109 | 155600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20231109 | 155500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20231109 | 155400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20231109 | 155300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20231109 | 155200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20231109 | 155100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20231109 | 155000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20231109 | 154900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20231109 | 154800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20231109 | 154700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20231109 | 154600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20231109 | 154500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20231109 | 154400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20231109 | 154300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20231109 | 154200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20231109 | 154100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20231109 | 154000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20231109 | 153900 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20231109 | 153800 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20231109 | 153700 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20231109 | 153600 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20231109 | 153500 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20231109 | 153400 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 10413 |
| 243 | 20231109 | 153300 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20231109 | 153200 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20231109 | 153100 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20231109 | 153000 | 6172088600 | 23150 | 23150 | 23150 | 23150 | 10413 |
| 247 | 20231109 | 152900 | 5931027650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20231109 | 152800 | 5931027650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20231109 | 152700 | 5931027650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20231109 | 152600 | 5931027650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20231109 | 152500 | 5931027650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20231109 | 152400 | 5931027650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20231109 | 152300 | 5931027650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20231109 | 152200 | 5931027650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20231109 | 152100 | 5931027650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20231109 | 152000 | 5931027650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 257 | 20231109 | 151900 | 5931027650 | 23150 | 23050 | 23150 | 23050 | 1472 |
| 258 | 20231109 | 151800 | 5897034850 | 23100 | 23050 | 23100 | 23050 | 912 |
| 259 | 20231109 | 151700 | 5875990250 | 23100 | 23050 | 23100 | 23050 | 162 |
| 260 | 20231109 | 151600 | 5872255700 | 23050 | 23100 | 23100 | 23050 | 1497 |
| 261 | 20231109 | 151500 | 5837690650 | 23050 | 23100 | 23100 | 23050 | 257 |
| 262 | 20231109 | 151400 | 5831758700 | 23100 | 23100 | 23100 | 23050 | 844 |
| 263 | 20231109 | 151300 | 5812303850 | 23100 | 23100 | 23100 | 23100 | 53 |
| 264 | 20231109 | 151200 | 5811079550 | 23100 | 23050 | 23100 | 23000 | 383 |
| 265 | 20231109 | 151100 | 5802254150 | 23100 | 23100 | 23100 | 23050 | 412 |
| 266 | 20231109 | 151000 | 5792747000 | 23100 | 23050 | 23100 | 23000 | 932 |
| 267 | 20231109 | 150900 | 5771272350 | 23050 | 23050 | 23050 | 23000 | 942 |
| 268 | 20231109 | 150800 | 5749574100 | 23050 | 23000 | 23050 | 23000 | 848 |
| 269 | 20231109 | 150700 | 5730044850 | 23000 | 23000 | 23050 | 23000 | 485 |
| 270 | 20231109 | 150600 | 5718889100 | 23000 | 23000 | 23050 | 23000 | 294 |
| 271 | 20231109 | 150500 | 5712126850 | 23050 | 23050 | 23050 | 23000 | 161 |
| 272 | 20231109 | 150400 | 5708419600 | 23050 | 23050 | 23100 | 23050 | 562 |
| 273 | 20231109 | 150300 | 5695465300 | 23050 | 23000 | 23050 | 23000 | 414 |
| 274 | 20231109 | 150200 | 5685943250 | 23000 | 23000 | 23000 | 23000 | 421 |
| 275 | 20231109 | 150100 | 5676260250 | 23000 | 23050 | 23100 | 23000 | 175 |
| 276 | 20231109 | 150000 | 5672230150 | 23050 | 23050 | 23050 | 23000 | 1266 |
| 277 | 20231109 | 145900 | 5643060350 | 23050 | 23100 | 23100 | 23050 | 2144 |
| 278 | 20231109 | 145800 | 5593641000 | 23100 | 23100 | 23100 | 23050 | 388 |
| 279 | 20231109 | 145700 | 5584689800 | 23100 | 23050 | 23100 | 23050 | 1587 |
| 280 | 20231109 | 145600 | 5548109350 | 23050 | 23050 | 23100 | 23050 | 329 |
| 281 | 20231109 | 145500 | 5540525400 | 23050 | 23050 | 23100 | 23050 | 253 |
| 282 | 20231109 | 145400 | 5534693700 | 23100 | 23100 | 23100 | 23050 | 162 |
| 283 | 20231109 | 145300 | 5530954000 | 23050 | 23050 | 23050 | 23050 | 53 |
| 284 | 20231109 | 145200 | 5529732350 | 23050 | 23100 | 23100 | 23050 | 79 |
| 285 | 20231109 | 145100 | 5527910600 | 23100 | 23050 | 23100 | 23050 | 76 |
| 286 | 20231109 | 145000 | 5526158200 | 23050 | 23050 | 23100 | 23050 | 110 |
| 287 | 20231109 | 144900 | 5523622600 | 23050 | 23050 | 23050 | 23050 | 86 |
| 288 | 20231109 | 144800 | 5521640300 | 23050 | 23100 | 23100 | 23050 | 1293 |
| 289 | 20231109 | 144700 | 5491826100 | 23050 | 23050 | 23100 | 23050 | 747 |
| 290 | 20231109 | 144600 | 5474607500 | 23100 | 23050 | 23100 | 23050 | 199 |
| 291 | 20231109 | 144500 | 5470015000 | 23100 | 23100 | 23100 | 23050 | 512 |
| 292 | 20231109 | 144400 | 5458212800 | 23050 | 23050 | 23100 | 23050 | 246 |
| 293 | 20231109 | 144300 | 5452542350 | 23100 | 23050 | 23100 | 23050 | 498 |
| 294 | 20231109 | 144200 | 5441051250 | 23100 | 23100 | 23100 | 23050 | 363 |
| 295 | 20231109 | 144100 | 5432680950 | 23100 | 23100 | 23100 | 23050 | 110 |
| 296 | 20231109 | 144000 | 5430145250 | 23100 | 23100 | 23100 | 23050 | 384 |
| 297 | 20231109 | 143900 | 5421293950 | 23050 | 23100 | 23100 | 23050 | 222 |
| 298 | 20231109 | 143800 | 5416173600 | 23100 | 23050 | 23100 | 23050 | 180 |
| 299 | 20231109 | 143700 | 5412024400 | 23050 | 23100 | 23100 | 23050 | 110 |
| 300 | 20231109 | 143600 | 5409488400 | 23050 | 23050 | 23050 | 23050 | 10 |
| 301 | 20231109 | 143500 | 5409257900 | 23100 | 23050 | 23100 | 23050 | 181 |
| 302 | 20231109 | 143400 | 5405079600 | 23050 | 23050 | 23050 | 23050 | 5 |
| 303 | 20231109 | 143300 | 5404964350 | 23100 | 23050 | 23100 | 23050 | 348 |
| 304 | 20231109 | 143200 | 5396942500 | 23050 | 23050 | 23050 | 23050 | 57 |
| 305 | 20231109 | 143100 | 5395628650 | 23050 | 23050 | 23100 | 23050 | 60 |
| 306 | 20231109 | 143000 | 5394245150 | 23050 | 23050 | 23050 | 23050 | 336 |
| 307 | 20231109 | 142900 | 5386500350 | 23050 | 23050 | 23100 | 23050 | 207 |
| 308 | 20231109 | 142800 | 5381728950 | 23050 | 23050 | 23100 | 23050 | 189 |
| 309 | 20231109 | 142700 | 5377372050 | 23100 | 23100 | 23100 | 23100 | 304 |
| 310 | 20231109 | 142600 | 5370349650 | 23100 | 23050 | 23100 | 23050 | 369 |
| 311 | 20231109 | 142500 | 5361834750 | 23050 | 23050 | 23100 | 23050 | 1080 |
| 312 | 20231109 | 142400 | 5336927750 | 23100 | 23050 | 23100 | 23050 | 12 |
| 313 | 20231109 | 142300 | 5336651050 | 23050 | 23100 | 23100 | 23050 | 361 |
| 314 | 20231109 | 142200 | 5328314450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 315 | 20231109 | 142100 | 5328314450 | 23100 | 23100 | 23100 | 23100 | 113 |
| 316 | 20231109 | 142000 | 5325704150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 317 | 20231109 | 141900 | 5325704150 | 23100 | 23100 | 23100 | 23100 | 795 |
| 318 | 20231109 | 141800 | 5307339650 | 23150 | 23100 | 23150 | 23100 | 60 |
| 319 | 20231109 | 141700 | 5305951150 | 23150 | 23150 | 23150 | 23150 | 235 |
| 320 | 20231109 | 141600 | 5300510900 | 23150 | 23100 | 23150 | 23100 | 536 |
| 321 | 20231109 | 141500 | 5288127250 | 23100 | 23100 | 23100 | 23100 | 477 |
| 322 | 20231109 | 141400 | 5277108550 | 23150 | 23100 | 23150 | 23100 | 383 |
| 323 | 20231109 | 141300 | 5268251050 | 23150 | 23150 | 23200 | 23150 | 875 |
| 324 | 20231109 | 141200 | 5247985800 | 23200 | 23150 | 23200 | 23150 | 73 |
| 325 | 20231109 | 141100 | 5246294300 | 23200 | 23150 | 23200 | 23150 | 142 |
| 326 | 20231109 | 141000 | 5243006750 | 23150 | 23200 | 23200 | 23100 | 113 |
| 327 | 20231109 | 140900 | 5240390950 | 23150 | 23100 | 23200 | 23100 | 1252 |
| 328 | 20231109 | 140800 | 5211397650 | 23150 | 23100 | 23150 | 23100 | 41 |
| 329 | 20231109 | 140700 | 5210449550 | 23100 | 23050 | 23100 | 23000 | 5453 |
| 330 | 20231109 | 140600 | 5084848550 | 23100 | 23050 | 23100 | 23050 | 206 |
| 331 | 20231109 | 140500 | 5080099950 | 23100 | 23050 | 23100 | 23050 | 158 |
| 332 | 20231109 | 140400 | 5076452650 | 23050 | 23050 | 23100 | 23050 | 261 |
| 333 | 20231109 | 140300 | 5070431600 | 23100 | 23050 | 23100 | 23050 | 2281 |
| 334 | 20231109 | 140200 | 5017749500 | 23050 | 23050 | 23050 | 23050 | 1453 |
| 335 | 20231109 | 140100 | 4984257850 | 23050 | 23050 | 23100 | 23050 | 96 |
| 336 | 20231109 | 140000 | 4982045000 | 23050 | 23050 | 23050 | 23050 | 100 |
| 337 | 20231109 | 135900 | 4979740000 | 23050 | 23050 | 23050 | 23050 | 114 |
| 338 | 20231109 | 135800 | 4977112300 | 23050 | 23050 | 23050 | 23000 | 1384 |
| 339 | 20231109 | 135700 | 4945227000 | 23050 | 23000 | 23100 | 23000 | 979 |
| 340 | 20231109 | 135600 | 4922689600 | 23100 | 23100 | 23100 | 23000 | 4047 |
| 341 | 20231109 | 135500 | 4829461350 | 23100 | 23100 | 23100 | 23050 | 28 |
| 342 | 20231109 | 135400 | 4828815800 | 23100 | 23100 | 23100 | 23100 | 1600 |
| 343 | 20231109 | 135300 | 4791855800 | 23100 | 23100 | 23100 | 23100 | 130 |
| 344 | 20231109 | 135200 | 4788852800 | 23050 | 23050 | 23100 | 23050 | 631 |
| 345 | 20231109 | 135100 | 4774308200 | 23100 | 23050 | 23100 | 23050 | 64 |
| 346 | 20231109 | 135000 | 4772832500 | 23050 | 23050 | 23050 | 23050 | 5 |
| 347 | 20231109 | 134900 | 4772717250 | 23050 | 23100 | 23100 | 23050 | 212 |
| 348 | 20231109 | 134800 | 4767825050 | 23100 | 23100 | 23100 | 23100 | 17 |
| 349 | 20231109 | 134700 | 4767432350 | 23100 | 23100 | 23100 | 23100 | 118 |
| 350 | 20231109 | 134600 | 4764706550 | 23100 | 23050 | 23100 | 23050 | 1801 |
| 351 | 20231109 | 134500 | 4723183400 | 23100 | 23100 | 23100 | 23050 | 931 |
| 352 | 20231109 | 134400 | 4701685400 | 23100 | 23100 | 23100 | 23050 | 321 |
| 353 | 20231109 | 134300 | 4694286100 | 23050 | 23100 | 23100 | 23050 | 897 |
| 354 | 20231109 | 134200 | 4673605200 | 23050 | 23050 | 23100 | 23050 | 2185 |
| 355 | 20231109 | 134100 | 4623240800 | 23100 | 23050 | 23100 | 23050 | 100 |
| 356 | 20231109 | 134000 | 4620933000 | 23100 | 23100 | 23100 | 23100 | 3452 |
| 357 | 20231109 | 133900 | 4541191800 | 23150 | 23100 | 23150 | 23100 | 11 |
| 358 | 20231109 | 133800 | 4540937650 | 23150 | 23150 | 23150 | 23100 | 298 |
| 359 | 20231109 | 133700 | 4534043950 | 23150 | 23150 | 23150 | 23150 | 10 |
| 360 | 20231109 | 133600 | 4533812450 | 23100 | 23150 | 23150 | 23100 | 776 |
| 361 | 20231109 | 133500 | 4515886750 | 23100 | 23150 | 23150 | 23100 | 33 |
| 362 | 20231109 | 133400 | 4515124300 | 23150 | 23150 | 23150 | 23150 | 537 |
| 363 | 20231109 | 133300 | 4502692750 | 23150 | 23150 | 23150 | 23100 | 917 |
| 364 | 20231109 | 133200 | 4481472550 | 23100 | 23150 | 23150 | 23100 | 246 |
| 365 | 20231109 | 133100 | 4475781200 | 23100 | 23150 | 23150 | 23100 | 2814 |
| 366 | 20231109 | 133000 | 4410776400 | 23150 | 23100 | 23150 | 23100 | 58 |
| 367 | 20231109 | 132900 | 4409436250 | 23150 | 23150 | 23150 | 23150 | 4 |
| 368 | 20231109 | 132800 | 4409343650 | 23150 | 23150 | 23150 | 23150 | 2545 |
| 369 | 20231109 | 132700 | 4350426900 | 23150 | 23150 | 23150 | 23150 | 101 |
| 370 | 20231109 | 132600 | 4348088750 | 23200 | 23200 | 23200 | 23200 | 21 |
| 371 | 20231109 | 132500 | 4347601550 | 23150 | 23150 | 23150 | 23150 | 410 |
| 372 | 20231109 | 132400 | 4338110050 | 23200 | 23200 | 23200 | 23200 | 201 |
| 373 | 20231109 | 132300 | 4333446850 | 23200 | 23150 | 23200 | 23150 | 102 |
| 374 | 20231109 | 132200 | 4331085500 | 23150 | 23150 | 23150 | 23150 | 1 |
| 375 | 20231109 | 132100 | 4331062350 | 23200 | 23150 | 23200 | 23150 | 609 |
| 376 | 20231109 | 132000 | 4316954000 | 23150 | 23200 | 23200 | 23150 | 113 |
| 377 | 20231109 | 131900 | 4314332550 | 23200 | 23200 | 23200 | 23200 | 578 |
| 378 | 20231109 | 131800 | 4300922950 | 23150 | 23200 | 23200 | 23150 | 361 |
| 379 | 20231109 | 131700 | 4292565400 | 23200 | 23200 | 23200 | 23200 | 330 |
| 380 | 20231109 | 131600 | 4284909400 | 23200 | 23250 | 23250 | 23200 | 401 |
| 381 | 20231109 | 131500 | 4275598550 | 23250 | 23200 | 23250 | 23200 | 461 |
| 382 | 20231109 | 131400 | 4264881800 | 23200 | 23250 | 23250 | 23200 | 191 |
| 383 | 20231109 | 131300 | 4260445600 | 23250 | 23150 | 23250 | 23150 | 561 |
| 384 | 20231109 | 131200 | 4247430850 | 23200 | 23200 | 23200 | 23150 | 273 |
| 385 | 20231109 | 131100 | 4241102800 | 23200 | 23200 | 23200 | 23200 | 30 |
| 386 | 20231109 | 131000 | 4240406800 | 23150 | 23200 | 23200 | 23150 | 42 |
| 387 | 20231109 | 130900 | 4239434450 | 23200 | 23200 | 23200 | 23150 | 3880 |
| 388 | 20231109 | 130800 | 4149611300 | 23200 | 23200 | 23200 | 23200 | 3698 |
| 389 | 20231109 | 130700 | 4063817700 | 23200 | 23250 | 23250 | 23200 | 16 |
| 390 | 20231109 | 130600 | 4063446450 | 23250 | 23250 | 23250 | 23250 | 1208 |
| 391 | 20231109 | 130500 | 4035360450 | 23250 | 23250 | 23250 | 23250 | 49 |
| 392 | 20231109 | 130400 | 4034221200 | 23250 | 23250 | 23250 | 23250 | 71 |
| 393 | 20231109 | 130300 | 4032570450 | 23250 | 23250 | 23250 | 23250 | 216 |
| 394 | 20231109 | 130200 | 4027548450 | 23250 | 23250 | 23250 | 23250 | 300 |
| 395 | 20231109 | 130100 | 4020573450 | 23300 | 23250 | 23300 | 23250 | 256 |
| 396 | 20231109 | 130000 | 4014620900 | 23250 | 23250 | 23250 | 23250 | 50 |
| 397 | 20231109 | 125900 | 4013458400 | 23250 | 23300 | 23300 | 23250 | 14 |
| 398 | 20231109 | 125800 | 4013132850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 399 | 20231109 | 125700 | 4013132850 | 23300 | 23300 | 23300 | 23300 | 1 |
| 400 | 20231109 | 125600 | 4013109550 | 23300 | 23300 | 23300 | 23300 | 506 |
| 401 | 20231109 | 125500 | 4001319750 | 23300 | 23300 | 23300 | 23300 | 8 |
| 402 | 20231109 | 125400 | 4001133350 | 23300 | 23350 | 23400 | 23300 | 1116 |
| 403 | 20231109 | 125300 | 3975090200 | 23300 | 23300 | 23300 | 23300 | 1 |
| 404 | 20231109 | 125200 | 3975066900 | 23300 | 23300 | 23300 | 23300 | 578 |
| 405 | 20231109 | 125100 | 3961599500 | 23300 | 23250 | 23300 | 23250 | 734 |
| 406 | 20231109 | 125000 | 3944499550 | 23300 | 23300 | 23300 | 23300 | 1 |
| 407 | 20231109 | 124900 | 3944476250 | 23300 | 23250 | 23300 | 23250 | 38 |
| 408 | 20231109 | 124800 | 3943592700 | 23250 | 23250 | 23250 | 23250 | 32 |
| 409 | 20231109 | 124700 | 3942848700 | 23300 | 23250 | 23300 | 23250 | 340 |
| 410 | 20231109 | 124600 | 3934941700 | 23300 | 23300 | 23300 | 23300 | 19 |
| 411 | 20231109 | 124500 | 3934499000 | 23300 | 23250 | 23300 | 23250 | 23 |
| 412 | 20231109 | 124400 | 3933963400 | 23300 | 23300 | 23300 | 23300 | 22 |
| 413 | 20231109 | 124300 | 3933450800 | 23300 | 23300 | 23300 | 23250 | 28 |
| 414 | 20231109 | 124200 | 3932798500 | 23300 | 23300 | 23300 | 23300 | 5 |
| 415 | 20231109 | 124100 | 3932682000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 416 | 20231109 | 124000 | 3932682000 | 23300 | 23300 | 23300 | 23300 | 703 |
| 417 | 20231109 | 123900 | 3916302100 | 23250 | 23250 | 23250 | 23250 | 352 |
| 418 | 20231109 | 123800 | 3908118100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 419 | 20231109 | 123700 | 3908118100 | 23250 | 23250 | 23250 | 23250 | 26 |
| 420 | 20231109 | 123600 | 3907513600 | 23250 | 23250 | 23250 | 23250 | 9 |
| 421 | 20231109 | 123500 | 3907304350 | 23250 | 23250 | 23250 | 23250 | 519 |
| 422 | 20231109 | 123400 | 3895237600 | 23200 | 23200 | 23200 | 23200 | 47 |
| 423 | 20231109 | 123300 | 3894147200 | 23200 | 23250 | 23300 | 23200 | 55 |
| 424 | 20231109 | 123200 | 3892870500 | 23250 | 23250 | 23250 | 23250 | 2515 |
| 425 | 20231109 | 123100 | 3834396750 | 23300 | 23300 | 23300 | 23300 | 40 |
| 426 | 20231109 | 123000 | 3833464750 | 23250 | 23250 | 23250 | 23250 | 150 |
| 427 | 20231109 | 122900 | 3829977250 | 23250 | 23250 | 23250 | 23250 | 1 |
| 428 | 20231109 | 122800 | 3829954000 | 23250 | 23250 | 23250 | 23250 | 70 |
| 429 | 20231109 | 122700 | 3828326500 | 23250 | 23300 | 23300 | 23250 | 1093 |
| 430 | 20231109 | 122600 | 3802899550 | 23300 | 23300 | 23300 | 23300 | 11 |
| 431 | 20231109 | 122500 | 3802643250 | 23300 | 23300 | 23300 | 23300 | 240 |
| 432 | 20231109 | 122400 | 3797051250 | 23300 | 23350 | 23350 | 23300 | 56 |
| 433 | 20231109 | 122300 | 3795745950 | 23350 | 23350 | 23350 | 23350 | 50 |
| 434 | 20231109 | 122200 | 3794578450 | 23300 | 23300 | 23350 | 23300 | 55 |
| 435 | 20231109 | 122100 | 3793295750 | 23300 | 23300 | 23300 | 23300 | 586 |
| 436 | 20231109 | 122000 | 3779641950 | 23300 | 23300 | 23300 | 23300 | 114 |
| 437 | 20231109 | 121900 | 3776985750 | 23250 | 23300 | 23300 | 23250 | 46 |
| 438 | 20231109 | 121800 | 3775916200 | 23300 | 23300 | 23300 | 23300 | 1 |
| 439 | 20231109 | 121700 | 3775892900 | 23250 | 23300 | 23300 | 23250 | 49 |
| 440 | 20231109 | 121600 | 3774753250 | 23300 | 23300 | 23300 | 23300 | 11 |
| 441 | 20231109 | 121500 | 3774496950 | 23250 | 23250 | 23300 | 23250 | 110 |
| 442 | 20231109 | 121400 | 3771939400 | 23300 | 23250 | 23300 | 23250 | 212 |
| 443 | 20231109 | 121300 | 3767002500 | 23250 | 23250 | 23300 | 23250 | 396 |
| 444 | 20231109 | 121200 | 3757782650 | 23250 | 23250 | 23250 | 23250 | 9 |
| 445 | 20231109 | 121100 | 3757573400 | 23250 | 23250 | 23250 | 23250 | 20 |
| 446 | 20231109 | 121000 | 3757108400 | 23250 | 23300 | 23300 | 23250 | 46 |
| 447 | 20231109 | 120900 | 3756038850 | 23250 | 23300 | 23300 | 23250 | 63 |
| 448 | 20231109 | 120800 | 3754573100 | 23300 | 23250 | 23300 | 23250 | 70 |
| 449 | 20231109 | 120700 | 3752944000 | 23300 | 23300 | 23300 | 23300 | 5 |
| 450 | 20231109 | 120600 | 3752827500 | 23300 | 23250 | 23300 | 23250 | 188 |
| 451 | 20231109 | 120500 | 3748451500 | 23250 | 23250 | 23300 | 23250 | 104 |
| 452 | 20231109 | 120400 | 3746033450 | 23250 | 23250 | 23250 | 23250 | 20 |
| 453 | 20231109 | 120300 | 3745568450 | 23250 | 23300 | 23300 | 23250 | 4862 |
| 454 | 20231109 | 120200 | 3632310450 | 23300 | 23300 | 23350 | 23300 | 76 |
| 455 | 20231109 | 120100 | 3630538200 | 23350 | 23350 | 23350 | 23350 | 2 |
| 456 | 20231109 | 120000 | 3630491500 | 23350 | 23350 | 23350 | 23350 | 33 |
| 457 | 20231109 | 115900 | 3629720950 | 23350 | 23350 | 23350 | 23350 | 24 |
| 458 | 20231109 | 115800 | 3629160550 | 23350 | 23350 | 23350 | 23350 | 402 |
| 459 | 20231109 | 115700 | 3619773850 | 23350 | 23350 | 23350 | 23350 | 730 |
| 460 | 20231109 | 115600 | 3602728350 | 23350 | 23350 | 23350 | 23350 | 61 |
| 461 | 20231109 | 115500 | 3601304000 | 23400 | 23350 | 23400 | 23350 | 27 |
| 462 | 20231109 | 115400 | 3600672500 | 23400 | 23400 | 23400 | 23350 | 42 |
| 463 | 20231109 | 115300 | 3599691700 | 23350 | 23400 | 23400 | 23350 | 419 |
| 464 | 20231109 | 115200 | 3589906950 | 23400 | 23400 | 23400 | 23400 | 680 |
| 465 | 20231109 | 115100 | 3573994950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 466 | 20231109 | 115000 | 3573994950 | 23400 | 23400 | 23400 | 23400 | 262 |
| 467 | 20231109 | 114900 | 3567864150 | 23400 | 23400 | 23400 | 23400 | 278 |
| 468 | 20231109 | 114800 | 3561358950 | 23400 | 23400 | 23400 | 23400 | 63 |
| 469 | 20231109 | 114700 | 3559884750 | 23400 | 23400 | 23400 | 23400 | 239 |
| 470 | 20231109 | 114600 | 3554292150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 471 | 20231109 | 114500 | 3554292150 | 23400 | 23400 | 23400 | 23400 | 35 |
| 472 | 20231109 | 114400 | 3553473150 | 23400 | 23350 | 23400 | 23350 | 112 |
| 473 | 20231109 | 114300 | 3550855750 | 23350 | 23400 | 23400 | 23350 | 21 |
| 474 | 20231109 | 114200 | 3550365000 | 23350 | 23350 | 23350 | 23350 | 415 |
| 475 | 20231109 | 114100 | 3540674750 | 23350 | 23400 | 23400 | 23350 | 29 |
| 476 | 20231109 | 114000 | 3539996400 | 23350 | 23350 | 23350 | 23350 | 43 |
| 477 | 20231109 | 113900 | 3538992350 | 23350 | 23350 | 23350 | 23350 | 551 |
| 478 | 20231109 | 113800 | 3526126500 | 23400 | 23400 | 23400 | 23400 | 0 |
| 479 | 20231109 | 113700 | 3526126500 | 23400 | 23400 | 23400 | 23400 | 104 |
| 480 | 20231109 | 113600 | 3523692900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 481 | 20231109 | 113500 | 3523692900 | 23400 | 23400 | 23400 | 23400 | 0 |
| 482 | 20231109 | 113400 | 3523692900 | 23400 | 23450 | 23450 | 23400 | 19 |
| 483 | 20231109 | 113300 | 3523248050 | 23400 | 23400 | 23400 | 23400 | 384 |
| 484 | 20231109 | 113200 | 3514262450 | 23400 | 23400 | 23450 | 23400 | 38 |
| 485 | 20231109 | 113100 | 3513372550 | 23400 | 23350 | 23400 | 23350 | 539 |
| 486 | 20231109 | 113000 | 3500761950 | 23350 | 23350 | 23350 | 23350 | 86 |
| 487 | 20231109 | 112900 | 3498753850 | 23400 | 23400 | 23400 | 23400 | 27 |
| 488 | 20231109 | 112800 | 3498122050 | 23400 | 23350 | 23400 | 23350 | 58 |
| 489 | 20231109 | 112700 | 3496767000 | 23350 | 23400 | 23400 | 23350 | 46 |
| 490 | 20231109 | 112600 | 3495692850 | 23350 | 23350 | 23350 | 23350 | 68 |
| 491 | 20231109 | 112500 | 3494105050 | 23350 | 23350 | 23400 | 23350 | 79 |
| 492 | 20231109 | 112400 | 3492260350 | 23350 | 23350 | 23350 | 23350 | 136 |
| 493 | 20231109 | 112300 | 3489084750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 494 | 20231109 | 112200 | 3489084750 | 23350 | 23350 | 23350 | 23350 | 46 |
| 495 | 20231109 | 112100 | 3488010650 | 23350 | 23350 | 23350 | 23350 | 129 |
| 496 | 20231109 | 112000 | 3484998500 | 23350 | 23350 | 23350 | 23350 | 1215 |
| 497 | 20231109 | 111900 | 3456628250 | 23350 | 23350 | 23350 | 23350 | 109 |
| 498 | 20231109 | 111800 | 3454083100 | 23400 | 23350 | 23400 | 23350 | 11 |
| 499 | 20231109 | 111700 | 3453825750 | 23350 | 23400 | 23400 | 23350 | 62 |
| 500 | 20231109 | 111600 | 3452377000 | 23400 | 23400 | 23400 | 23350 | 955 |
| 501 | 20231109 | 111500 | 3430058000 | 23450 | 23450 | 23450 | 23350 | 66 |
| 502 | 20231109 | 111400 | 3428513500 | 23350 | 23400 | 23450 | 23350 | 213 |
| 503 | 20231109 | 111300 | 3423536250 | 23400 | 23400 | 23450 | 23400 | 297 |
| 504 | 20231109 | 111200 | 3416586400 | 23400 | 23450 | 23450 | 23400 | 2919 |
| 505 | 20231109 | 111100 | 3348280700 | 23400 | 23400 | 23400 | 23400 | 45 |
| 506 | 20231109 | 111000 | 3347227700 | 23450 | 23450 | 23450 | 23400 | 69 |
| 507 | 20231109 | 110900 | 3345611600 | 23400 | 23450 | 23450 | 23400 | 262 |
| 508 | 20231109 | 110800 | 3339480250 | 23450 | 23400 | 23450 | 23400 | 47 |
| 509 | 20231109 | 110700 | 3338380350 | 23400 | 23400 | 23400 | 23400 | 17 |
| 510 | 20231109 | 110600 | 3337982550 | 23400 | 23450 | 23450 | 23400 | 36 |
| 511 | 20231109 | 110500 | 3337139900 | 23450 | 23450 | 23450 | 23450 | 75 |
| 512 | 20231109 | 110400 | 3335381150 | 23450 | 23400 | 23450 | 23400 | 108 |
| 513 | 20231109 | 110300 | 3332850100 | 23400 | 23400 | 23450 | 23400 | 1108 |
| 514 | 20231109 | 110200 | 3306874850 | 23400 | 23400 | 23400 | 23400 | 10 |
| 515 | 20231109 | 110100 | 3306640850 | 23400 | 23400 | 23400 | 23400 | 13 |
| 516 | 20231109 | 110000 | 3306336650 | 23400 | 23450 | 23450 | 23400 | 120 |
| 517 | 20231109 | 105900 | 3303523650 | 23450 | 23500 | 23500 | 23450 | 120 |
| 518 | 20231109 | 105800 | 3300708800 | 23500 | 23450 | 23500 | 23400 | 427 |
| 519 | 20231109 | 105700 | 3290692450 | 23400 | 23400 | 23450 | 23400 | 254 |
| 520 | 20231109 | 105600 | 3284743650 | 23450 | 23400 | 23450 | 23400 | 13 |
| 521 | 20231109 | 105500 | 3284438850 | 23450 | 23500 | 23500 | 23400 | 495 |
| 522 | 20231109 | 105400 | 3272828800 | 23450 | 23500 | 23500 | 23450 | 922 |
| 523 | 20231109 | 105300 | 3251162150 | 23500 | 23550 | 23550 | 23500 | 914 |
| 524 | 20231109 | 105200 | 3229667950 | 23550 | 23550 | 23600 | 23500 | 814 |
| 525 | 20231109 | 105100 | 3210498450 | 23550 | 23550 | 23600 | 23550 | 703 |
| 526 | 20231109 | 105000 | 3193942700 | 23550 | 23550 | 23600 | 23550 | 369 |
| 527 | 20231109 | 104900 | 3185244200 | 23550 | 23550 | 23550 | 23550 | 344 |
| 528 | 20231109 | 104800 | 3177143000 | 23550 | 23500 | 23550 | 23500 | 1697 |
| 529 | 20231109 | 104700 | 3137179400 | 23500 | 23500 | 23500 | 23500 | 30 |
| 530 | 20231109 | 104600 | 3136474400 | 23500 | 23550 | 23550 | 23500 | 193 |
| 531 | 20231109 | 104500 | 3131934200 | 23550 | 23500 | 23550 | 23500 | 1081 |
| 532 | 20231109 | 104400 | 3106504450 | 23550 | 23500 | 23550 | 23500 | 716 |
| 533 | 20231109 | 104300 | 3089666950 | 23500 | 23500 | 23500 | 23450 | 1154 |
| 534 | 20231109 | 104200 | 3062554850 | 23450 | 23450 | 23450 | 23450 | 129 |
| 535 | 20231109 | 104100 | 3059529800 | 23450 | 23450 | 23450 | 23450 | 410 |
| 536 | 20231109 | 104000 | 3049915300 | 23450 | 23400 | 23450 | 23400 | 561 |
| 537 | 20231109 | 103900 | 3036760650 | 23400 | 23400 | 23400 | 23400 | 277 |
| 538 | 20231109 | 103800 | 3030278850 | 23450 | 23450 | 23450 | 23350 | 51 |
| 539 | 20231109 | 103700 | 3029084350 | 23450 | 23450 | 23450 | 23400 | 6 |
| 540 | 20231109 | 103600 | 3028943750 | 23450 | 23450 | 23450 | 23400 | 1037 |
| 541 | 20231109 | 103500 | 3004671950 | 23450 | 23450 | 23450 | 23450 | 178 |
| 542 | 20231109 | 103400 | 3000497850 | 23450 | 23450 | 23500 | 23400 | 904 |
| 543 | 20231109 | 103300 | 2979296600 | 23450 | 23450 | 23450 | 23450 | 645 |
| 544 | 20231109 | 103200 | 2964171350 | 23450 | 23400 | 23450 | 23400 | 282 |
| 545 | 20231109 | 103100 | 2957563950 | 23400 | 23450 | 23450 | 23400 | 57 |
| 546 | 20231109 | 103000 | 2956229850 | 23450 | 23450 | 23500 | 23450 | 2828 |
| 547 | 20231109 | 102900 | 2889885700 | 23450 | 23400 | 23450 | 23400 | 2179 |
| 548 | 20231109 | 102800 | 2838848650 | 23400 | 23400 | 23400 | 23400 | 64 |
| 549 | 20231109 | 102700 | 2837351050 | 23400 | 23350 | 23400 | 23350 | 478 |
| 550 | 20231109 | 102600 | 2826167500 | 23400 | 23400 | 23400 | 23350 | 91 |
| 551 | 20231109 | 102500 | 2824042250 | 23400 | 23350 | 23400 | 23350 | 95 |
| 552 | 20231109 | 102400 | 2821820950 | 23350 | 23400 | 23400 | 23350 | 567 |
| 553 | 20231109 | 102300 | 2808577000 | 23400 | 23400 | 23450 | 23400 | 546 |
| 554 | 20231109 | 102200 | 2795800500 | 23350 | 23300 | 23350 | 23300 | 2878 |
| 555 | 20231109 | 102100 | 2728701750 | 23250 | 23250 | 23300 | 23250 | 1065 |
| 556 | 20231109 | 102000 | 2703938000 | 23250 | 23200 | 23250 | 23200 | 1938 |
| 557 | 20231109 | 101900 | 2658976350 | 23250 | 23250 | 23250 | 23250 | 1 |
| 558 | 20231109 | 101800 | 2658953100 | 23200 | 23300 | 23300 | 23200 | 1985 |
| 559 | 20231109 | 101700 | 2612846900 | 23300 | 23300 | 23300 | 23250 | 2499 |
| 560 | 20231109 | 101600 | 2554620900 | 23250 | 23200 | 23250 | 23200 | 1122 |
| 561 | 20231109 | 101500 | 2528565150 | 23200 | 23200 | 23250 | 23200 | 143 |
| 562 | 20231109 | 101400 | 2525247450 | 23200 | 23250 | 23250 | 23200 | 30 |
| 563 | 20231109 | 101300 | 2524550650 | 23250 | 23250 | 23250 | 23200 | 39 |
| 564 | 20231109 | 101200 | 2523644950 | 23250 | 23250 | 23250 | 23250 | 167 |
| 565 | 20231109 | 101100 | 2519762200 | 23200 | 23200 | 23200 | 23200 | 271 |
| 566 | 20231109 | 101000 | 2513475000 | 23150 | 23200 | 23250 | 23150 | 1192 |
| 567 | 20231109 | 100900 | 2485832700 | 23200 | 23200 | 23200 | 23200 | 1522 |
| 568 | 20231109 | 100800 | 2450522300 | 23250 | 23300 | 23300 | 23250 | 951 |
| 569 | 20231109 | 100700 | 2428395500 | 23300 | 23300 | 23300 | 23300 | 201 |
| 570 | 20231109 | 100600 | 2423712200 | 23300 | 23300 | 23300 | 23300 | 345 |
| 571 | 20231109 | 100500 | 2415673700 | 23300 | 23300 | 23350 | 23300 | 79 |
| 572 | 20231109 | 100400 | 2413832800 | 23300 | 23350 | 23350 | 23300 | 498 |
| 573 | 20231109 | 100300 | 2402207800 | 23350 | 23300 | 23350 | 23300 | 377 |
| 574 | 20231109 | 100200 | 2393422500 | 23300 | 23250 | 23350 | 23250 | 2462 |
| 575 | 20231109 | 100100 | 2336073950 | 23250 | 23100 | 23250 | 23100 | 2362 |
| 576 | 20231109 | 100000 | 2281222700 | 23100 | 23100 | 23200 | 23050 | 1160 |
| 577 | 20231109 | 095900 | 2254446200 | 23100 | 23250 | 23250 | 23100 | 12057 |
| 578 | 20231109 | 095800 | 1975639700 | 23200 | 23200 | 23250 | 23200 | 724 |
| 579 | 20231109 | 095700 | 1958828900 | 23200 | 23250 | 23250 | 23200 | 83 |
| 580 | 20231109 | 095600 | 1956903250 | 23200 | 23200 | 23250 | 23200 | 216 |
| 581 | 20231109 | 095500 | 1951892000 | 23200 | 23200 | 23200 | 23150 | 579 |
| 582 | 20231109 | 095400 | 1938459400 | 23150 | 23150 | 23150 | 23100 | 3197 |
| 583 | 20231109 | 095300 | 1864551750 | 23150 | 23200 | 23200 | 23150 | 1841 |
| 584 | 20231109 | 095200 | 1821927600 | 23200 | 23200 | 23200 | 23150 | 1940 |
| 585 | 20231109 | 095100 | 1776948800 | 23200 | 23250 | 23250 | 23200 | 1459 |
| 586 | 20231109 | 095000 | 1743097600 | 23200 | 23250 | 23300 | 23200 | 426 |
| 587 | 20231109 | 094900 | 1733208250 | 23250 | 23250 | 23250 | 23250 | 1212 |
| 588 | 20231109 | 094800 | 1705029250 | 23300 | 23250 | 23350 | 23250 | 1245 |
| 589 | 20231109 | 094700 | 1676068300 | 23200 | 23250 | 23250 | 23200 | 63 |
| 590 | 20231109 | 094600 | 1674605750 | 23250 | 23300 | 23300 | 23250 | 1133 |
| 591 | 20231109 | 094500 | 1648262750 | 23350 | 23300 | 23350 | 23300 | 762 |
| 592 | 20231109 | 094400 | 1630506900 | 23250 | 23250 | 23350 | 23250 | 159 |
| 593 | 20231109 | 094300 | 1626803850 | 23250 | 23250 | 23350 | 23250 | 2094 |
| 594 | 20231109 | 094200 | 1578117450 | 23350 | 23250 | 23350 | 23250 | 999 |
| 595 | 20231109 | 094100 | 1554840500 | 23250 | 23250 | 23250 | 23250 | 1219 |
| 596 | 20231109 | 094000 | 1526498750 | 23250 | 23250 | 23250 | 23250 | 130 |
| 597 | 20231109 | 093900 | 1523476250 | 23250 | 23300 | 23300 | 23250 | 1015 |
| 598 | 20231109 | 093800 | 1499850300 | 23300 | 23250 | 23300 | 23250 | 550 |
| 599 | 20231109 | 093700 | 1487059000 | 23300 | 23300 | 23300 | 23300 | 926 |
| 600 | 20231109 | 093600 | 1465483200 | 23300 | 23350 | 23350 | 23300 | 1651 |
| 601 | 20231109 | 093500 | 1427012250 | 23400 | 23400 | 23400 | 23300 | 6381 |
| 602 | 20231109 | 093400 | 1277818450 | 23400 | 23450 | 23450 | 23400 | 779 |
| 603 | 20231109 | 093300 | 1259589800 | 23450 | 23450 | 23500 | 23450 | 1679 |
| 604 | 20231109 | 093200 | 1220213000 | 23450 | 23500 | 23500 | 23450 | 401 |
| 605 | 20231109 | 093100 | 1210804950 | 23500 | 23450 | 23500 | 23450 | 710 |
| 606 | 20231109 | 093000 | 1194153300 | 23450 | 23450 | 23500 | 23450 | 1572 |
| 607 | 20231109 | 092900 | 1157289750 | 23450 | 23450 | 23500 | 23450 | 219 |
| 608 | 20231109 | 092800 | 1152153700 | 23450 | 23450 | 23450 | 23450 | 1085 |
| 609 | 20231109 | 092700 | 1126710450 | 23450 | 23450 | 23500 | 23450 | 1524 |
| 610 | 20231109 | 092600 | 1090972250 | 23450 | 23400 | 23450 | 23400 | 1260 |
| 611 | 20231109 | 092500 | 1061484050 | 23450 | 23450 | 23500 | 23400 | 1595 |
| 612 | 20231109 | 092400 | 1024086250 | 23500 | 23450 | 23500 | 23450 | 382 |
| 613 | 20231109 | 092300 | 1015123100 | 23550 | 23500 | 23550 | 23500 | 268 |
| 614 | 20231109 | 092200 | 1008825050 | 23500 | 23500 | 23500 | 23450 | 872 |
| 615 | 20231109 | 092100 | 988335650 | 23500 | 23550 | 23550 | 23500 | 526 |
| 616 | 20231109 | 092000 | 975972400 | 23550 | 23500 | 23550 | 23450 | 576 |
| 617 | 20231109 | 091900 | 962435400 | 23500 | 23500 | 23550 | 23450 | 1967 |
| 618 | 20231109 | 091800 | 916225600 | 23550 | 23600 | 23600 | 23500 | 1232 |
| 619 | 20231109 | 091700 | 887185900 | 23600 | 23450 | 23600 | 23450 | 2520 |
| 620 | 20231109 | 091600 | 827870850 | 23500 | 23400 | 23500 | 23400 | 2465 |
| 621 | 20231109 | 091500 | 770106200 | 23300 | 23350 | 23400 | 23300 | 616 |
| 622 | 20231109 | 091400 | 755725700 | 23350 | 23250 | 23350 | 23250 | 783 |
| 623 | 20231109 | 091300 | 737487350 | 23300 | 23200 | 23300 | 23200 | 1576 |
| 624 | 20231109 | 091200 | 700880800 | 23200 | 23200 | 23250 | 23150 | 1347 |
| 625 | 20231109 | 091100 | 669630600 | 23250 | 23250 | 23300 | 23200 | 3285 |
| 626 | 20231109 | 091000 | 593333400 | 23250 | 23300 | 23350 | 23250 | 2025 |
| 627 | 20231109 | 090900 | 546150850 | 23400 | 23400 | 23400 | 23300 | 1250 |
| 628 | 20231109 | 090800 | 516974750 | 23450 | 23400 | 23450 | 23300 | 873 |
| 629 | 20231109 | 090700 | 496552450 | 23400 | 23300 | 23400 | 23300 | 850 |
| 630 | 20231109 | 090600 | 476682350 | 23350 | 23300 | 23350 | 23250 | 1776 |
| 631 | 20231109 | 090500 | 435338950 | 23300 | 23300 | 23350 | 23200 | 886 |
| 632 | 20231109 | 090400 | 414701550 | 23300 | 23100 | 23300 | 23100 | 1957 |
| 633 | 20231109 | 090300 | 369373600 | 23150 | 23350 | 23350 | 23100 | 6040 |
| 634 | 20231109 | 090200 | 229251350 | 23350 | 23250 | 23400 | 23250 | 1532 |
| 635 | 20231109 | 090100 | 193492200 | 23350 | 23200 | 23350 | 23150 | 2844 |
| 636 | 20231109 | 090000 | 127482300 | 23200 | 23250 | 23350 | 23200 | 5281 |