32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 1122 |
| 3 | 20231103 | 191900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20231103 | 191800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20231103 | 191700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20231103 | 191600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20231103 | 191500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20231103 | 191400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20231103 | 191300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20231103 | 191200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20231103 | 191100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20231103 | 191000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20231103 | 190900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20231103 | 190800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20231103 | 190700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20231103 | 190600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20231103 | 190500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20231103 | 190400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20231103 | 190300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20231103 | 190200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20231103 | 190100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20231103 | 190000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20231103 | 185900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20231103 | 185800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20231103 | 185700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20231103 | 185600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20231103 | 185500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20231103 | 185400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20231103 | 185300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20231103 | 185200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20231103 | 185100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20231103 | 185000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 1122 |
| 33 | 20231103 | 184900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20231103 | 184800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20231103 | 184700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20231103 | 184600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20231103 | 184500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20231103 | 184400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20231103 | 184300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20231103 | 184200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20231103 | 184100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20231103 | 184000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20231103 | 183900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20231103 | 183800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20231103 | 183700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20231103 | 183600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20231103 | 183500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20231103 | 183400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20231103 | 183300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20231103 | 183200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20231103 | 183100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20231103 | 183000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20231103 | 182900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20231103 | 182800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20231103 | 182700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20231103 | 182600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20231103 | 182500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20231103 | 182400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20231103 | 182300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20231103 | 182200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20231103 | 182100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20231103 | 182000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 1122 |
| 63 | 20231103 | 181900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20231103 | 181800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20231103 | 181700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20231103 | 181600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20231103 | 181500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20231103 | 181400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20231103 | 181300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20231103 | 181200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20231103 | 181100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20231103 | 181000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20231103 | 180900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20231103 | 180800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20231103 | 180700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20231103 | 180600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20231103 | 180500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20231103 | 180400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20231103 | 180300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20231103 | 180200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20231103 | 180100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20231103 | 180000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20231103 | 175900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20231103 | 175800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20231103 | 175700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20231103 | 175600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20231103 | 175500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20231103 | 175400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20231103 | 175300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20231103 | 175200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20231103 | 175100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20231103 | 175000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 1122 |
| 93 | 20231103 | 174900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20231103 | 174800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20231103 | 174700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20231103 | 174600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20231103 | 174500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20231103 | 174400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20231103 | 174300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20231103 | 174200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20231103 | 174100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20231103 | 174000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20231103 | 173900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20231103 | 173800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20231103 | 173700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20231103 | 173600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20231103 | 173500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20231103 | 173400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20231103 | 173300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20231103 | 173200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20231103 | 173100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20231103 | 173000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20231103 | 172900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20231103 | 172800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20231103 | 172700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20231103 | 172600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20231103 | 172500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20231103 | 172400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20231103 | 172300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20231103 | 172200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20231103 | 172100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20231103 | 172000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 1122 |
| 123 | 20231103 | 171900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20231103 | 171800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20231103 | 171700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20231103 | 171600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20231103 | 171500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20231103 | 171400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20231103 | 171300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20231103 | 171200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20231103 | 171100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20231103 | 171000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20231103 | 170900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20231103 | 170800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20231103 | 170700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20231103 | 170600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20231103 | 170500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20231103 | 170400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20231103 | 170300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20231103 | 170200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20231103 | 170100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20231103 | 170000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20231103 | 165900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20231103 | 165800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20231103 | 165700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20231103 | 165600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20231103 | 165500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20231103 | 165400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20231103 | 165300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20231103 | 165200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20231103 | 165100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20231103 | 165000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 1122 |
| 153 | 20231103 | 164900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20231103 | 164800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20231103 | 164700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20231103 | 164600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20231103 | 164500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20231103 | 164400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20231103 | 164300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20231103 | 164200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20231103 | 164100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20231103 | 164000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20231103 | 163900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20231103 | 163800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20231103 | 163700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20231103 | 163600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20231103 | 163500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20231103 | 163400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20231103 | 163300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20231103 | 163200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20231103 | 163100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20231103 | 163000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20231103 | 162900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20231103 | 162800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20231103 | 162700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20231103 | 162600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20231103 | 162500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20231103 | 162400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20231103 | 162300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20231103 | 162200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20231103 | 162100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20231103 | 162000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 1122 |
| 183 | 20231103 | 161900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20231103 | 161800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20231103 | 161700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20231103 | 161600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20231103 | 161500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20231103 | 161400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20231103 | 161300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20231103 | 161200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20231103 | 161100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20231103 | 161000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20231103 | 160900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20231103 | 160800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20231103 | 160700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20231103 | 160600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20231103 | 160500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20231103 | 160400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20231103 | 160300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20231103 | 160200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20231103 | 160100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20231103 | 160000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20231103 | 155900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20231103 | 155800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20231103 | 155700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20231103 | 155600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20231103 | 155500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20231103 | 155400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20231103 | 155300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20231103 | 155200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20231103 | 155100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20231103 | 155000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 1122 |
| 213 | 20231103 | 154900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20231103 | 154800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20231103 | 154700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20231103 | 154600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20231103 | 154500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20231103 | 154400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20231103 | 154300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20231103 | 154200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20231103 | 154100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20231103 | 154000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20231103 | 153900 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20231103 | 153800 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20231103 | 153700 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20231103 | 153600 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20231103 | 153500 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20231103 | 153400 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20231103 | 153300 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20231103 | 153200 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20231103 | 153100 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20231103 | 153000 | 1604111800 | 44550 | 44550 | 44550 | 44550 | 1122 |
| 233 | 20231103 | 152900 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 234 | 20231103 | 152800 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 235 | 20231103 | 152700 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 236 | 20231103 | 152600 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 237 | 20231103 | 152500 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 238 | 20231103 | 152400 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 239 | 20231103 | 152300 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20231103 | 152200 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20231103 | 152100 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20231103 | 152000 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 243 | 20231103 | 151900 | 1554126700 | 44600 | 44600 | 44600 | 44600 | 46 |
| 244 | 20231103 | 151800 | 1552075100 | 44600 | 44550 | 44600 | 44550 | 13 |
| 245 | 20231103 | 151700 | 1551495350 | 44600 | 44550 | 44600 | 44550 | 28 |
| 246 | 20231103 | 151600 | 1550246600 | 44550 | 44600 | 44600 | 44550 | 39 |
| 247 | 20231103 | 151500 | 1548507250 | 44600 | 44600 | 44600 | 44600 | 13 |
| 248 | 20231103 | 151400 | 1547927450 | 44600 | 44600 | 44600 | 44600 | 1 |
| 249 | 20231103 | 151300 | 1547882850 | 44600 | 44600 | 44600 | 44600 | 65 |
| 250 | 20231103 | 151200 | 1544983850 | 44600 | 44550 | 44600 | 44550 | 70 |
| 251 | 20231103 | 151100 | 1541861900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 252 | 20231103 | 151000 | 1541861900 | 44550 | 44600 | 44600 | 44550 | 4 |
| 253 | 20231103 | 150900 | 1541683600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 254 | 20231103 | 150800 | 1541683600 | 44550 | 44550 | 44550 | 44550 | 50 |
| 255 | 20231103 | 150700 | 1539456100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 256 | 20231103 | 150600 | 1539456100 | 44550 | 44550 | 44550 | 44550 | 20 |
| 257 | 20231103 | 150500 | 1538565100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 258 | 20231103 | 150400 | 1538565100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 259 | 20231103 | 150300 | 1538565100 | 44550 | 44550 | 44550 | 44550 | 192 |
| 260 | 20231103 | 150200 | 1530011500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 261 | 20231103 | 150100 | 1530011500 | 44550 | 44550 | 44550 | 44550 | 2 |
| 262 | 20231103 | 150000 | 1529922400 | 44600 | 44550 | 44600 | 44550 | 31 |
| 263 | 20231103 | 145900 | 1528539950 | 44550 | 44550 | 44550 | 44550 | 5 |
| 264 | 20231103 | 145800 | 1528317200 | 44550 | 44550 | 44550 | 44550 | 4 |
| 265 | 20231103 | 145700 | 1528139000 | 44550 | 44550 | 44550 | 44550 | 3 |
| 266 | 20231103 | 145600 | 1528005350 | 44550 | 44550 | 44550 | 44550 | 1 |
| 267 | 20231103 | 145500 | 1527960800 | 44600 | 44550 | 44600 | 44550 | 11 |
| 268 | 20231103 | 145400 | 1527470350 | 44550 | 44550 | 44550 | 44550 | 20 |
| 269 | 20231103 | 145300 | 1526579350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 270 | 20231103 | 145200 | 1526579350 | 44550 | 44600 | 44600 | 44550 | 13 |
| 271 | 20231103 | 145100 | 1525999700 | 44600 | 44550 | 44600 | 44550 | 6 |
| 272 | 20231103 | 145000 | 1525732350 | 44550 | 44600 | 44600 | 44550 | 4 |
| 273 | 20231103 | 144900 | 1525554100 | 44550 | 44550 | 44550 | 44550 | 1 |
| 274 | 20231103 | 144800 | 1525509550 | 44600 | 44600 | 44600 | 44600 | 70 |
| 275 | 20231103 | 144700 | 1522387550 | 44650 | 44650 | 44650 | 44650 | 23 |
| 276 | 20231103 | 144600 | 1521360600 | 44650 | 44650 | 44650 | 44650 | 197 |
| 277 | 20231103 | 144500 | 1512564550 | 44650 | 44650 | 44650 | 44650 | 4 |
| 278 | 20231103 | 144400 | 1512385950 | 44700 | 44700 | 44700 | 44700 | 18 |
| 279 | 20231103 | 144300 | 1511581350 | 44650 | 44650 | 44650 | 44650 | 27 |
| 280 | 20231103 | 144200 | 1510375800 | 44650 | 44650 | 44650 | 44650 | 2 |
| 281 | 20231103 | 144100 | 1510286500 | 44650 | 44600 | 44650 | 44600 | 20 |
| 282 | 20231103 | 144000 | 1509393650 | 44650 | 44650 | 44650 | 44650 | 48 |
| 283 | 20231103 | 143900 | 1507250450 | 44650 | 44650 | 44650 | 44650 | 110 |
| 284 | 20231103 | 143800 | 1502338950 | 44650 | 44650 | 44650 | 44600 | 122 |
| 285 | 20231103 | 143700 | 1496892650 | 44600 | 44600 | 44600 | 44600 | 50 |
| 286 | 20231103 | 143600 | 1494662650 | 44600 | 44600 | 44600 | 44600 | 5 |
| 287 | 20231103 | 143500 | 1494439650 | 44600 | 44600 | 44600 | 44600 | 44 |
| 288 | 20231103 | 143400 | 1492477250 | 44650 | 44650 | 44650 | 44650 | 10 |
| 289 | 20231103 | 143300 | 1492030750 | 44600 | 44650 | 44650 | 44600 | 5 |
| 290 | 20231103 | 143200 | 1491807650 | 44600 | 44600 | 44600 | 44600 | 0 |
| 291 | 20231103 | 143100 | 1491807650 | 44600 | 44650 | 44650 | 44600 | 25 |
| 292 | 20231103 | 143000 | 1490691550 | 44650 | 44650 | 44650 | 44650 | 52 |
| 293 | 20231103 | 142900 | 1488369750 | 44650 | 44600 | 44650 | 44600 | 53 |
| 294 | 20231103 | 142800 | 1486003450 | 44650 | 44650 | 44650 | 44650 | 10 |
| 295 | 20231103 | 142700 | 1485556950 | 44600 | 44650 | 44650 | 44600 | 45 |
| 296 | 20231103 | 142600 | 1483547850 | 44650 | 44650 | 44650 | 44600 | 93 |
| 297 | 20231103 | 142500 | 1479395550 | 44650 | 44650 | 44650 | 44650 | 1 |
| 298 | 20231103 | 142400 | 1479350900 | 44650 | 44650 | 44650 | 44600 | 15 |
| 299 | 20231103 | 142300 | 1478681800 | 44600 | 44600 | 44600 | 44600 | 20 |
| 300 | 20231103 | 142200 | 1477789800 | 44600 | 44600 | 44600 | 44600 | 3 |
| 301 | 20231103 | 142100 | 1477656000 | 44600 | 44600 | 44600 | 44600 | 10 |
| 302 | 20231103 | 142000 | 1477210000 | 44600 | 44600 | 44600 | 44600 | 34 |
| 303 | 20231103 | 141900 | 1475693600 | 44600 | 44600 | 44600 | 44600 | 14 |
| 304 | 20231103 | 141800 | 1475069200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 305 | 20231103 | 141700 | 1475069200 | 44650 | 44600 | 44650 | 44600 | 4 |
| 306 | 20231103 | 141600 | 1474890750 | 44650 | 44650 | 44650 | 44650 | 2 |
| 307 | 20231103 | 141500 | 1474801450 | 44600 | 44600 | 44600 | 44600 | 7 |
| 308 | 20231103 | 141400 | 1474489250 | 44650 | 44650 | 44650 | 44650 | 0 |
| 309 | 20231103 | 141300 | 1474489250 | 44650 | 44600 | 44650 | 44600 | 27 |
| 310 | 20231103 | 141200 | 1473283800 | 44650 | 44600 | 44650 | 44600 | 45 |
| 311 | 20231103 | 141100 | 1471275700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 312 | 20231103 | 141000 | 1471275700 | 44600 | 44600 | 44650 | 44600 | 85 |
| 313 | 20231103 | 140900 | 1467484650 | 44600 | 44600 | 44600 | 44600 | 1 |
| 314 | 20231103 | 140800 | 1467440050 | 44600 | 44600 | 44600 | 44600 | 4 |
| 315 | 20231103 | 140700 | 1467261650 | 44600 | 44650 | 44650 | 44600 | 98 |
| 316 | 20231103 | 140600 | 1462886100 | 44650 | 44650 | 44650 | 44650 | 1 |
| 317 | 20231103 | 140500 | 1462841450 | 44750 | 44700 | 44750 | 44600 | 209 |
| 318 | 20231103 | 140400 | 1453509750 | 44700 | 44700 | 44700 | 44700 | 3 |
| 319 | 20231103 | 140300 | 1453375650 | 44700 | 44700 | 44750 | 44700 | 31 |
| 320 | 20231103 | 140200 | 1451989900 | 44700 | 44700 | 44700 | 44700 | 10 |
| 321 | 20231103 | 140100 | 1451542900 | 44750 | 44750 | 44750 | 44750 | 28 |
| 322 | 20231103 | 140000 | 1450289900 | 44700 | 44800 | 44800 | 44700 | 4 |
| 323 | 20231103 | 135900 | 1450111000 | 44800 | 44700 | 44800 | 44700 | 2 |
| 324 | 20231103 | 135800 | 1450021500 | 44750 | 44800 | 44800 | 44750 | 54 |
| 325 | 20231103 | 135700 | 1447604950 | 44750 | 44800 | 44800 | 44750 | 184 |
| 326 | 20231103 | 135600 | 1439362600 | 44850 | 44850 | 44850 | 44800 | 11 |
| 327 | 20231103 | 135500 | 1438869400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 328 | 20231103 | 135400 | 1438869400 | 44800 | 44800 | 44800 | 44800 | 0 |
| 329 | 20231103 | 135300 | 1438869400 | 44800 | 44800 | 44850 | 44800 | 12 |
| 330 | 20231103 | 135200 | 1438331600 | 44800 | 44850 | 44850 | 44800 | 57 |
| 331 | 20231103 | 135100 | 1435775400 | 44850 | 44800 | 44850 | 44800 | 558 |
| 332 | 20231103 | 135000 | 1410749350 | 44800 | 44800 | 44850 | 44800 | 518 |
| 333 | 20231103 | 134900 | 1387542100 | 44800 | 44750 | 44800 | 44750 | 318 |
| 334 | 20231103 | 134800 | 1373295850 | 44800 | 44750 | 44800 | 44750 | 8 |
| 335 | 20231103 | 134700 | 1372937800 | 44800 | 44750 | 44800 | 44750 | 699 |
| 336 | 20231103 | 134600 | 1341625200 | 44700 | 44750 | 44750 | 44700 | 24 |
| 337 | 20231103 | 134500 | 1340552350 | 44650 | 44650 | 44650 | 44650 | 1 |
| 338 | 20231103 | 134400 | 1340507700 | 44650 | 44600 | 44750 | 44600 | 2502 |
| 339 | 20231103 | 134300 | 1228790900 | 44600 | 44500 | 44600 | 44500 | 350 |
| 340 | 20231103 | 134200 | 1213203850 | 44550 | 44550 | 44550 | 44550 | 1 |
| 341 | 20231103 | 134100 | 1213159300 | 44500 | 44550 | 44550 | 44500 | 5 |
| 342 | 20231103 | 134000 | 1212936750 | 44500 | 44500 | 44500 | 44500 | 6 |
| 343 | 20231103 | 133900 | 1212669750 | 44500 | 44500 | 44500 | 44500 | 3 |
| 344 | 20231103 | 133800 | 1212536250 | 44550 | 44550 | 44550 | 44550 | 67 |
| 345 | 20231103 | 133700 | 1209551400 | 44550 | 44550 | 44550 | 44550 | 202 |
| 346 | 20231103 | 133600 | 1200552300 | 44600 | 44550 | 44600 | 44550 | 53 |
| 347 | 20231103 | 133500 | 1198191000 | 44550 | 44550 | 44550 | 44550 | 0 |
| 348 | 20231103 | 133400 | 1198191000 | 44550 | 44600 | 44600 | 44550 | 172 |
| 349 | 20231103 | 133300 | 1190519950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 350 | 20231103 | 133200 | 1190519950 | 44600 | 44550 | 44600 | 44550 | 167 |
| 351 | 20231103 | 133100 | 1183071900 | 44600 | 44600 | 44600 | 44600 | 350 |
| 352 | 20231103 | 133000 | 1167461900 | 44550 | 44550 | 44550 | 44550 | 8 |
| 353 | 20231103 | 132900 | 1167105500 | 44600 | 44600 | 44600 | 44600 | 1 |
| 354 | 20231103 | 132800 | 1167060900 | 44600 | 44600 | 44600 | 44600 | 2 |
| 355 | 20231103 | 132700 | 1166971700 | 44600 | 44650 | 44650 | 44550 | 9 |
| 356 | 20231103 | 132600 | 1166570350 | 44650 | 44650 | 44650 | 44600 | 232 |
| 357 | 20231103 | 132500 | 1156223000 | 44650 | 44600 | 44650 | 44600 | 4 |
| 358 | 20231103 | 132400 | 1156044550 | 44650 | 44650 | 44650 | 44650 | 2 |
| 359 | 20231103 | 132300 | 1155955250 | 44650 | 44600 | 44650 | 44600 | 6 |
| 360 | 20231103 | 132200 | 1155687500 | 44650 | 44650 | 44650 | 44650 | 1 |
| 361 | 20231103 | 132100 | 1155642850 | 44650 | 44650 | 44650 | 44650 | 44 |
| 362 | 20231103 | 132000 | 1153678250 | 44650 | 44650 | 44650 | 44650 | 165 |
| 363 | 20231103 | 131900 | 1146311000 | 44700 | 44650 | 44700 | 44650 | 15 |
| 364 | 20231103 | 131800 | 1145640550 | 44700 | 44650 | 44700 | 44650 | 5 |
| 365 | 20231103 | 131700 | 1145417200 | 44650 | 44700 | 44700 | 44650 | 2 |
| 366 | 20231103 | 131600 | 1145327850 | 44700 | 44700 | 44700 | 44700 | 2 |
| 367 | 20231103 | 131500 | 1145238450 | 44650 | 44650 | 44700 | 44650 | 15 |
| 368 | 20231103 | 131400 | 1144568600 | 44700 | 44700 | 44700 | 44700 | 0 |
| 369 | 20231103 | 131300 | 1144568600 | 44700 | 44700 | 44700 | 44650 | 9 |
| 370 | 20231103 | 131200 | 1144166450 | 44700 | 44700 | 44700 | 44700 | 1 |
| 371 | 20231103 | 131100 | 1144121750 | 44650 | 44650 | 44700 | 44650 | 10 |
| 372 | 20231103 | 131000 | 1143674950 | 44700 | 44700 | 44700 | 44700 | 2 |
| 373 | 20231103 | 130900 | 1143585550 | 44700 | 44650 | 44700 | 44650 | 51 |
| 374 | 20231103 | 130800 | 1141308300 | 44650 | 44700 | 44700 | 44650 | 5 |
| 375 | 20231103 | 130700 | 1141084950 | 44700 | 44700 | 44700 | 44700 | 0 |
| 376 | 20231103 | 130600 | 1141084950 | 44700 | 44650 | 44700 | 44650 | 6 |
| 377 | 20231103 | 130500 | 1140816900 | 44650 | 44700 | 44700 | 44650 | 18 |
| 378 | 20231103 | 130400 | 1140013150 | 44700 | 44650 | 44700 | 44650 | 77 |
| 379 | 20231103 | 130300 | 1136575050 | 44650 | 44700 | 44700 | 44650 | 11 |
| 380 | 20231103 | 130200 | 1136083850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 381 | 20231103 | 130100 | 1136083850 | 44650 | 44650 | 44650 | 44650 | 3 |
| 382 | 20231103 | 130000 | 1135949900 | 44700 | 44650 | 44700 | 44650 | 19 |
| 383 | 20231103 | 125900 | 1135101000 | 44650 | 44650 | 44650 | 44650 | 8 |
| 384 | 20231103 | 125800 | 1134743800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 385 | 20231103 | 125700 | 1134743800 | 44650 | 44650 | 44650 | 44650 | 3 |
| 386 | 20231103 | 125600 | 1134609850 | 44700 | 44650 | 44700 | 44650 | 2 |
| 387 | 20231103 | 125500 | 1134520500 | 44650 | 44600 | 44650 | 44600 | 28 |
| 388 | 20231103 | 125400 | 1133270350 | 44700 | 44700 | 44700 | 44700 | 147 |
| 389 | 20231103 | 125300 | 1126699450 | 44750 | 44700 | 44750 | 44700 | 76 |
| 390 | 20231103 | 125200 | 1123302150 | 44700 | 44700 | 44700 | 44700 | 13 |
| 391 | 20231103 | 125100 | 1122721050 | 44750 | 44750 | 44750 | 44750 | 0 |
| 392 | 20231103 | 125000 | 1122721050 | 44750 | 44750 | 44750 | 44700 | 70 |
| 393 | 20231103 | 124900 | 1119591900 | 44750 | 44700 | 44750 | 44700 | 98 |
| 394 | 20231103 | 124800 | 1115207950 | 44700 | 44750 | 44750 | 44700 | 57 |
| 395 | 20231103 | 124700 | 1112659700 | 44700 | 44750 | 44750 | 44700 | 6 |
| 396 | 20231103 | 124600 | 1112391350 | 44750 | 44700 | 44750 | 44700 | 2 |
| 397 | 20231103 | 124500 | 1112301900 | 44700 | 44700 | 44700 | 44700 | 3 |
| 398 | 20231103 | 124400 | 1112167800 | 44750 | 44750 | 44750 | 44750 | 1 |
| 399 | 20231103 | 124300 | 1112123050 | 44750 | 44750 | 44750 | 44750 | 4 |
| 400 | 20231103 | 124200 | 1111944050 | 44700 | 44700 | 44700 | 44700 | 3 |
| 401 | 20231103 | 124100 | 1111809950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 402 | 20231103 | 124000 | 1111809950 | 44750 | 44750 | 44750 | 44750 | 20 |
| 403 | 20231103 | 123900 | 1110914950 | 44800 | 44750 | 44800 | 44750 | 53 |
| 404 | 20231103 | 123800 | 1108542650 | 44750 | 44750 | 44750 | 44750 | 3 |
| 405 | 20231103 | 123700 | 1108408400 | 44800 | 44800 | 44850 | 44800 | 10 |
| 406 | 20231103 | 123600 | 1107960350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 407 | 20231103 | 123500 | 1107960350 | 44800 | 44800 | 44800 | 44800 | 9 |
| 408 | 20231103 | 123400 | 1107557150 | 44800 | 44850 | 44850 | 44800 | 103 |
| 409 | 20231103 | 123300 | 1102942700 | 44850 | 44800 | 44850 | 44800 | 104 |
| 410 | 20231103 | 123200 | 1098283450 | 44800 | 44800 | 44800 | 44800 | 1 |
| 411 | 20231103 | 123100 | 1098238650 | 44850 | 44800 | 44850 | 44800 | 24 |
| 412 | 20231103 | 123000 | 1097163400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 413 | 20231103 | 122900 | 1097163400 | 44850 | 44800 | 44850 | 44800 | 169 |
| 414 | 20231103 | 122800 | 1089592150 | 44800 | 44850 | 44850 | 44800 | 211 |
| 415 | 20231103 | 122700 | 1080134450 | 44850 | 44850 | 44850 | 44850 | 1 |
| 416 | 20231103 | 122600 | 1080089600 | 44800 | 44800 | 44850 | 44800 | 154 |
| 417 | 20231103 | 122500 | 1073185450 | 44850 | 44800 | 44850 | 44800 | 240 |
| 418 | 20231103 | 122400 | 1062433300 | 44750 | 44750 | 44750 | 44750 | 12 |
| 419 | 20231103 | 122300 | 1061896300 | 44750 | 44750 | 44750 | 44750 | 3 |
| 420 | 20231103 | 122200 | 1061762050 | 44800 | 44800 | 44800 | 44800 | 1 |
| 421 | 20231103 | 122100 | 1061717250 | 44750 | 44750 | 44750 | 44750 | 5 |
| 422 | 20231103 | 122000 | 1061493500 | 44800 | 44800 | 44800 | 44800 | 55 |
| 423 | 20231103 | 121900 | 1059029500 | 44800 | 44800 | 44800 | 44800 | 23 |
| 424 | 20231103 | 121800 | 1057999100 | 44850 | 44800 | 44850 | 44800 | 2 |
| 425 | 20231103 | 121700 | 1057909450 | 44850 | 44850 | 44850 | 44800 | 25 |
| 426 | 20231103 | 121600 | 1056788800 | 44800 | 44800 | 44800 | 44800 | 113 |
| 427 | 20231103 | 121500 | 1051726400 | 44800 | 44850 | 44850 | 44800 | 2 |
| 428 | 20231103 | 121400 | 1051636750 | 44800 | 44800 | 44800 | 44800 | 13 |
| 429 | 20231103 | 121300 | 1051054350 | 44800 | 44800 | 44850 | 44800 | 1048 |
| 430 | 20231103 | 121200 | 1004096800 | 44800 | 44700 | 44800 | 44700 | 1159 |
| 431 | 20231103 | 121100 | 952193550 | 44750 | 44750 | 44750 | 44750 | 50 |
| 432 | 20231103 | 121000 | 949956050 | 44600 | 44600 | 44600 | 44600 | 85 |
| 433 | 20231103 | 120900 | 946165050 | 44600 | 44700 | 44750 | 44600 | 725 |
| 434 | 20231103 | 120800 | 913757000 | 44700 | 44700 | 44700 | 44700 | 5 |
| 435 | 20231103 | 120700 | 913533500 | 44700 | 44550 | 44700 | 44550 | 2551 |
| 436 | 20231103 | 120600 | 799755000 | 44600 | 44600 | 44600 | 44600 | 1 |
| 437 | 20231103 | 120500 | 799710400 | 44550 | 44550 | 44550 | 44550 | 4 |
| 438 | 20231103 | 120400 | 799532200 | 44550 | 44550 | 44550 | 44550 | 300 |
| 439 | 20231103 | 120300 | 786167200 | 44600 | 44550 | 44600 | 44550 | 440 |
| 440 | 20231103 | 120200 | 766564600 | 44550 | 44500 | 44550 | 44500 | 5 |
| 441 | 20231103 | 120100 | 766342050 | 44500 | 44500 | 44500 | 44500 | 6 |
| 442 | 20231103 | 120000 | 766075050 | 44500 | 44550 | 44550 | 44500 | 6 |
| 443 | 20231103 | 115900 | 765807900 | 44550 | 44550 | 44550 | 44550 | 4 |
| 444 | 20231103 | 115800 | 765629700 | 44550 | 44550 | 44550 | 44550 | 0 |
| 445 | 20231103 | 115700 | 765629700 | 44550 | 44500 | 44550 | 44500 | 4 |
| 446 | 20231103 | 115600 | 765451650 | 44550 | 44550 | 44550 | 44500 | 17 |
| 447 | 20231103 | 115500 | 764695000 | 44550 | 44500 | 44550 | 44500 | 7 |
| 448 | 20231103 | 115400 | 764383350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 449 | 20231103 | 115300 | 764383350 | 44500 | 44500 | 44550 | 44500 | 7 |
| 450 | 20231103 | 115200 | 764071750 | 44550 | 44500 | 44550 | 44500 | 463 |
| 451 | 20231103 | 115100 | 743467400 | 44500 | 44500 | 44500 | 44500 | 1 |
| 452 | 20231103 | 115000 | 743422900 | 44500 | 44500 | 44500 | 44450 | 5 |
| 453 | 20231103 | 114900 | 743200550 | 44500 | 44500 | 44500 | 44500 | 1 |
| 454 | 20231103 | 114800 | 743156050 | 44500 | 44500 | 44500 | 44450 | 61 |
| 455 | 20231103 | 114700 | 740444450 | 44500 | 44500 | 44500 | 44500 | 23 |
| 456 | 20231103 | 114600 | 739420950 | 44500 | 44450 | 44500 | 44450 | 16 |
| 457 | 20231103 | 114500 | 738709100 | 44500 | 44500 | 44500 | 44500 | 1 |
| 458 | 20231103 | 114400 | 738664600 | 44500 | 44450 | 44500 | 44450 | 5 |
| 459 | 20231103 | 114300 | 738442150 | 44500 | 44500 | 44500 | 44450 | 5 |
| 460 | 20231103 | 114200 | 738219800 | 44500 | 44500 | 44500 | 44500 | 0 |
| 461 | 20231103 | 114100 | 738219800 | 44500 | 44500 | 44500 | 44450 | 6 |
| 462 | 20231103 | 114000 | 737952950 | 44500 | 44500 | 44500 | 44500 | 3 |
| 463 | 20231103 | 113900 | 737819450 | 44500 | 44450 | 44500 | 44450 | 4 |
| 464 | 20231103 | 113800 | 737641600 | 44450 | 44500 | 44500 | 44450 | 18 |
| 465 | 20231103 | 113700 | 736841400 | 44500 | 44450 | 44500 | 44450 | 5 |
| 466 | 20231103 | 113600 | 736619100 | 44500 | 44450 | 44500 | 44450 | 5 |
| 467 | 20231103 | 113500 | 736396750 | 44500 | 44500 | 44500 | 44500 | 1 |
| 468 | 20231103 | 113400 | 736352250 | 44500 | 44500 | 44500 | 44450 | 6 |
| 469 | 20231103 | 113300 | 736085400 | 44500 | 44500 | 44500 | 44500 | 3 |
| 470 | 20231103 | 113200 | 735951900 | 44500 | 44500 | 44500 | 44500 | 2 |
| 471 | 20231103 | 113100 | 735862900 | 44450 | 44500 | 44500 | 44450 | 4 |
| 472 | 20231103 | 113000 | 735685050 | 44500 | 44500 | 44500 | 44500 | 3 |
| 473 | 20231103 | 112900 | 735551550 | 44500 | 44450 | 44500 | 44450 | 4 |
| 474 | 20231103 | 112800 | 735373700 | 44500 | 44500 | 44500 | 44500 | 2 |
| 475 | 20231103 | 112700 | 735284700 | 44500 | 44450 | 44500 | 44450 | 5 |
| 476 | 20231103 | 112600 | 735062350 | 44500 | 44500 | 44500 | 44500 | 1 |
| 477 | 20231103 | 112500 | 735017850 | 44500 | 44500 | 44500 | 44500 | 1 |
| 478 | 20231103 | 112400 | 734973350 | 44500 | 44500 | 44500 | 44400 | 6 |
| 479 | 20231103 | 112300 | 734706650 | 44500 | 44500 | 44500 | 44500 | 14 |
| 480 | 20231103 | 112200 | 734083650 | 44500 | 44550 | 44550 | 44500 | 5 |
| 481 | 20231103 | 112100 | 733861050 | 44550 | 44550 | 44550 | 44550 | 2 |
| 482 | 20231103 | 112000 | 733771950 | 44550 | 44600 | 44600 | 44550 | 248 |
| 483 | 20231103 | 111900 | 722723350 | 44600 | 44600 | 44600 | 44600 | 1 |
| 484 | 20231103 | 111800 | 722678750 | 44600 | 44550 | 44600 | 44550 | 12 |
| 485 | 20231103 | 111700 | 722144050 | 44550 | 44550 | 44600 | 44550 | 608 |
| 486 | 20231103 | 111600 | 695052550 | 44500 | 44450 | 44500 | 44100 | 526 |
| 487 | 20231103 | 111500 | 671689000 | 44450 | 44450 | 44450 | 44450 | 5 |
| 488 | 20231103 | 111400 | 671466750 | 44450 | 44450 | 44500 | 44450 | 394 |
| 489 | 20231103 | 111300 | 653941600 | 44450 | 44350 | 44450 | 44350 | 23 |
| 490 | 20231103 | 111200 | 652921450 | 44450 | 44400 | 44450 | 44400 | 221 |
| 491 | 20231103 | 111100 | 643103000 | 44400 | 44450 | 44450 | 44400 | 3 |
| 492 | 20231103 | 111000 | 642969700 | 44450 | 44450 | 44450 | 44400 | 6 |
| 493 | 20231103 | 110900 | 642703150 | 44450 | 44450 | 44450 | 44450 | 202 |
| 494 | 20231103 | 110800 | 633724250 | 44450 | 44400 | 44450 | 44400 | 4 |
| 495 | 20231103 | 110700 | 633546600 | 44450 | 44450 | 44450 | 44450 | 3 |
| 496 | 20231103 | 110600 | 633413250 | 44450 | 44400 | 44450 | 44400 | 2 |
| 497 | 20231103 | 110500 | 633324400 | 44400 | 44450 | 44450 | 44400 | 5 |
| 498 | 20231103 | 110400 | 633102250 | 44400 | 44400 | 44450 | 44400 | 9 |
| 499 | 20231103 | 110300 | 632702550 | 44400 | 44450 | 44450 | 44400 | 4 |
| 500 | 20231103 | 110200 | 632524900 | 44400 | 44400 | 44400 | 44400 | 185 |
| 501 | 20231103 | 110100 | 624310900 | 44400 | 44350 | 44400 | 44350 | 4 |
| 502 | 20231103 | 110000 | 624133450 | 44400 | 44350 | 44400 | 44350 | 26 |
| 503 | 20231103 | 105900 | 622979100 | 44400 | 44400 | 44400 | 44400 | 1 |
| 504 | 20231103 | 105800 | 622934700 | 44350 | 44400 | 44400 | 44350 | 13 |
| 505 | 20231103 | 105700 | 622357950 | 44400 | 44400 | 44400 | 44400 | 1 |
| 506 | 20231103 | 105600 | 622313550 | 44400 | 44400 | 44400 | 44350 | 7 |
| 507 | 20231103 | 105500 | 622002900 | 44400 | 44350 | 44400 | 44350 | 5 |
| 508 | 20231103 | 105400 | 621780950 | 44350 | 44350 | 44350 | 44350 | 8 |
| 509 | 20231103 | 105300 | 621426150 | 44400 | 44400 | 44400 | 44400 | 10 |
| 510 | 20231103 | 105200 | 620982150 | 44400 | 44400 | 44400 | 44400 | 2 |
| 511 | 20231103 | 105100 | 620893350 | 44350 | 44400 | 44400 | 44350 | 9 |
| 512 | 20231103 | 105000 | 620493900 | 44400 | 44400 | 44400 | 44400 | 1 |
| 513 | 20231103 | 104900 | 620449500 | 44400 | 44350 | 44400 | 44350 | 5 |
| 514 | 20231103 | 104800 | 620227650 | 44400 | 44400 | 44400 | 44400 | 7 |
| 515 | 20231103 | 104700 | 619916850 | 44400 | 44350 | 44400 | 44350 | 10 |
| 516 | 20231103 | 104600 | 619473000 | 44400 | 44400 | 44400 | 44350 | 3 |
| 517 | 20231103 | 104500 | 619339850 | 44400 | 44400 | 44400 | 44400 | 2 |
| 518 | 20231103 | 104400 | 619251050 | 44400 | 44400 | 44400 | 44350 | 5 |
| 519 | 20231103 | 104300 | 619029150 | 44400 | 44400 | 44400 | 44400 | 1 |
| 520 | 20231103 | 104200 | 618984750 | 44400 | 44400 | 44400 | 44350 | 22 |
| 521 | 20231103 | 104100 | 618008100 | 44400 | 44400 | 44400 | 44350 | 60 |
| 522 | 20231103 | 104000 | 615346900 | 44400 | 44400 | 44400 | 44400 | 3 |
| 523 | 20231103 | 103900 | 615213700 | 44400 | 44350 | 44400 | 44350 | 10 |
| 524 | 20231103 | 103800 | 614770050 | 44400 | 44400 | 44400 | 44350 | 19 |
| 525 | 20231103 | 103700 | 613926500 | 44400 | 44350 | 44400 | 44350 | 42 |
| 526 | 20231103 | 103600 | 612063700 | 44350 | 44300 | 44350 | 44300 | 126 |
| 527 | 20231103 | 103500 | 606481800 | 44300 | 44300 | 44300 | 44100 | 4 |
| 528 | 20231103 | 103400 | 606305000 | 44300 | 44300 | 44300 | 44300 | 9 |
| 529 | 20231103 | 103300 | 605906300 | 44300 | 44350 | 44350 | 44150 | 334 |
| 530 | 20231103 | 103200 | 591153050 | 44200 | 44350 | 44350 | 44200 | 4 |
| 531 | 20231103 | 103100 | 590976100 | 44350 | 44350 | 44350 | 44350 | 2 |
| 532 | 20231103 | 103000 | 590887400 | 44350 | 44400 | 44400 | 44350 | 22 |
| 533 | 20231103 | 102900 | 589911550 | 44250 | 44250 | 44250 | 44250 | 379 |
| 534 | 20231103 | 102800 | 573140800 | 44300 | 44400 | 44400 | 44250 | 25 |
| 535 | 20231103 | 102700 | 572032900 | 44350 | 44300 | 44400 | 44300 | 21 |
| 536 | 20231103 | 102600 | 571102300 | 44400 | 44450 | 44450 | 44400 | 9 |
| 537 | 20231103 | 102500 | 570702650 | 44400 | 44450 | 44450 | 44400 | 54 |
| 538 | 20231103 | 102400 | 568302450 | 44400 | 44450 | 44450 | 44400 | 37 |
| 539 | 20231103 | 102300 | 566659500 | 44400 | 44500 | 44500 | 44400 | 119 |
| 540 | 20231103 | 102200 | 561370950 | 44500 | 44450 | 44500 | 44450 | 12 |
| 541 | 20231103 | 102100 | 560837450 | 44500 | 44450 | 44500 | 44450 | 18 |
| 542 | 20231103 | 102000 | 560037100 | 44500 | 44500 | 44500 | 44500 | 3 |
| 543 | 20231103 | 101900 | 559903600 | 44500 | 44500 | 44500 | 44450 | 94 |
| 544 | 20231103 | 101800 | 555725100 | 44450 | 44500 | 44500 | 44450 | 5 |
| 545 | 20231103 | 101700 | 555502750 | 44450 | 44500 | 44500 | 44450 | 4 |
| 546 | 20231103 | 101600 | 555324800 | 44500 | 44500 | 44500 | 44450 | 14 |
| 547 | 20231103 | 101500 | 554701900 | 44500 | 44500 | 44500 | 44500 | 0 |
| 548 | 20231103 | 101400 | 554701900 | 44500 | 44500 | 44500 | 44500 | 4 |
| 549 | 20231103 | 101300 | 554523900 | 44450 | 44450 | 44500 | 44450 | 112 |
| 550 | 20231103 | 101200 | 549545450 | 44450 | 44450 | 44450 | 44450 | 32 |
| 551 | 20231103 | 101100 | 548123050 | 44450 | 44450 | 44450 | 44400 | 312 |
| 552 | 20231103 | 101000 | 534254750 | 44450 | 44300 | 44450 | 44300 | 1666 |
| 553 | 20231103 | 100900 | 460418600 | 44300 | 44300 | 44300 | 44300 | 79 |
| 554 | 20231103 | 100800 | 456918900 | 44300 | 44350 | 44350 | 44300 | 2 |
| 555 | 20231103 | 100700 | 456830250 | 44350 | 44350 | 44350 | 44350 | 6 |
| 556 | 20231103 | 100600 | 456564150 | 44300 | 44350 | 44350 | 44300 | 8 |
| 557 | 20231103 | 100500 | 456209700 | 44350 | 44350 | 44350 | 44300 | 29 |
| 558 | 20231103 | 100400 | 454924350 | 44300 | 44350 | 44350 | 44300 | 4 |
| 559 | 20231103 | 100300 | 454747100 | 44300 | 44350 | 44350 | 44300 | 11 |
| 560 | 20231103 | 100200 | 454259650 | 44350 | 44300 | 44350 | 44300 | 4 |
| 561 | 20231103 | 100100 | 454082350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 562 | 20231103 | 100000 | 454082350 | 44350 | 44350 | 44350 | 44350 | 51 |
| 563 | 20231103 | 095900 | 451820500 | 44300 | 44350 | 44350 | 44300 | 76 |
| 564 | 20231103 | 095800 | 448450050 | 44300 | 44300 | 44300 | 44300 | 67 |
| 565 | 20231103 | 095700 | 445481950 | 44300 | 44200 | 44300 | 44200 | 54 |
| 566 | 20231103 | 095600 | 443091450 | 44200 | 44200 | 44200 | 44200 | 31 |
| 567 | 20231103 | 095500 | 441721250 | 44200 | 44200 | 44200 | 44200 | 6 |
| 568 | 20231103 | 095400 | 441456050 | 44200 | 44250 | 44250 | 44200 | 84 |
| 569 | 20231103 | 095300 | 437739200 | 44250 | 44200 | 44250 | 44200 | 30 |
| 570 | 20231103 | 095200 | 436412200 | 44250 | 44300 | 44300 | 44200 | 146 |
| 571 | 20231103 | 095100 | 429945200 | 44250 | 44250 | 44250 | 44250 | 16 |
| 572 | 20231103 | 095000 | 429237200 | 44200 | 44050 | 44200 | 44050 | 215 |
| 573 | 20231103 | 094900 | 419744600 | 44150 | 44150 | 44150 | 44150 | 1 |
| 574 | 20231103 | 094800 | 419700450 | 44050 | 44050 | 44050 | 44050 | 100 |
| 575 | 20231103 | 094700 | 415295450 | 44050 | 44050 | 44050 | 44050 | 41 |
| 576 | 20231103 | 094600 | 413489400 | 44050 | 44100 | 44100 | 44050 | 166 |
| 577 | 20231103 | 094500 | 406172700 | 44050 | 44150 | 44150 | 44050 | 581 |
| 578 | 20231103 | 094400 | 380557550 | 44150 | 44150 | 44150 | 44150 | 1 |
| 579 | 20231103 | 094300 | 380513400 | 44150 | 44150 | 44150 | 44150 | 310 |
| 580 | 20231103 | 094200 | 366826900 | 44300 | 44300 | 44300 | 44300 | 202 |
| 581 | 20231103 | 094100 | 357878300 | 44300 | 44300 | 44350 | 44300 | 179 |
| 582 | 20231103 | 094000 | 349948500 | 44300 | 44300 | 44300 | 44300 | 3 |
| 583 | 20231103 | 093900 | 349815600 | 44350 | 44350 | 44350 | 44350 | 15 |
| 584 | 20231103 | 093800 | 349150350 | 44350 | 44400 | 44400 | 44350 | 15 |
| 585 | 20231103 | 093700 | 348484500 | 44400 | 44400 | 44400 | 44400 | 36 |
| 586 | 20231103 | 093600 | 346886100 | 44400 | 44400 | 44400 | 44400 | 17 |
| 587 | 20231103 | 093500 | 346131300 | 44400 | 44450 | 44450 | 44400 | 6 |
| 588 | 20231103 | 093400 | 345864700 | 44450 | 44400 | 44450 | 44300 | 221 |
| 589 | 20231103 | 093300 | 336054850 | 44350 | 44450 | 44450 | 44350 | 375 |
| 590 | 20231103 | 093200 | 319406300 | 44400 | 44350 | 44400 | 44350 | 850 |
| 591 | 20231103 | 093100 | 281693450 | 44350 | 44350 | 44400 | 44350 | 78 |
| 592 | 20231103 | 093000 | 278234100 | 44350 | 44350 | 44350 | 44350 | 493 |
| 593 | 20231103 | 092900 | 256369550 | 44350 | 44350 | 44350 | 44350 | 27 |
| 594 | 20231103 | 092800 | 255172100 | 44300 | 44350 | 44350 | 44300 | 345 |
| 595 | 20231103 | 092700 | 239871450 | 44300 | 44300 | 44350 | 44300 | 66 |
| 596 | 20231103 | 092600 | 236947550 | 44350 | 44250 | 44350 | 44250 | 251 |
| 597 | 20231103 | 092500 | 225830750 | 44250 | 44200 | 44250 | 44150 | 116 |
| 598 | 20231103 | 092400 | 220705650 | 44150 | 44150 | 44150 | 44150 | 3 |
| 599 | 20231103 | 092300 | 220573200 | 44200 | 44200 | 44200 | 44200 | 10 |
| 600 | 20231103 | 092200 | 220131200 | 44200 | 44200 | 44200 | 44200 | 100 |
| 601 | 20231103 | 092100 | 215711200 | 44050 | 44050 | 44050 | 44000 | 35 |
| 602 | 20231103 | 092000 | 214170550 | 44000 | 44300 | 44300 | 44000 | 583 |
| 603 | 20231103 | 091900 | 188471750 | 44300 | 44300 | 44300 | 44300 | 33 |
| 604 | 20231103 | 091800 | 187009850 | 44250 | 44250 | 44250 | 44250 | 7 |
| 605 | 20231103 | 091700 | 186700100 | 44250 | 44250 | 44400 | 44250 | 204 |
| 606 | 20231103 | 091600 | 177672950 | 44350 | 44350 | 44350 | 44350 | 0 |
| 607 | 20231103 | 091500 | 177672950 | 44350 | 44350 | 44350 | 44350 | 16 |
| 608 | 20231103 | 091400 | 176963350 | 44400 | 44400 | 44400 | 44400 | 11 |
| 609 | 20231103 | 091300 | 176474950 | 44450 | 44450 | 44450 | 44400 | 211 |
| 610 | 20231103 | 091200 | 167104250 | 44400 | 44600 | 44600 | 44350 | 217 |
| 611 | 20231103 | 091100 | 157441700 | 44650 | 44700 | 44700 | 44650 | 70 |
| 612 | 20231103 | 091000 | 154316150 | 44700 | 44650 | 44700 | 44600 | 210 |
| 613 | 20231103 | 090900 | 144940300 | 44600 | 44600 | 44600 | 44600 | 197 |
| 614 | 20231103 | 090800 | 136154100 | 44600 | 44550 | 44600 | 44550 | 147 |
| 615 | 20231103 | 090700 | 129598900 | 44550 | 44550 | 44600 | 44500 | 471 |
| 616 | 20231103 | 090600 | 108598500 | 44600 | 44400 | 44650 | 44400 | 977 |
| 617 | 20231103 | 090500 | 65095150 | 44400 | 44300 | 44400 | 44300 | 532 |
| 618 | 20231103 | 090400 | 41507800 | 44300 | 44150 | 44300 | 44150 | 59 |
| 619 | 20231103 | 090300 | 38897950 | 44150 | 44200 | 44300 | 44150 | 55 |
| 620 | 20231103 | 090200 | 36464050 | 44150 | 44150 | 44150 | 44150 | 111 |
| 621 | 20231103 | 090100 | 31563400 | 44250 | 44200 | 44250 | 44150 | 231 |
| 622 | 20231103 | 090000 | 21354850 | 44200 | 44100 | 44200 | 44100 | 484 |