34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 192400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 13644 |
| 3 | 20231110 | 192300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231110 | 192200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231110 | 192100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231110 | 192000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231110 | 191900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231110 | 191800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231110 | 191700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231110 | 191600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231110 | 191500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231110 | 191400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231110 | 191300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231110 | 191200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231110 | 191100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231110 | 191000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231110 | 190900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231110 | 190800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231110 | 190700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231110 | 190600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231110 | 190500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231110 | 190400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231110 | 190300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231110 | 190200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231110 | 190100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231110 | 190000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231110 | 185900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231110 | 185800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231110 | 185700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231110 | 185600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231110 | 185500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231110 | 185400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 13644 |
| 33 | 20231110 | 185300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231110 | 185200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231110 | 185100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231110 | 185000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231110 | 184900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231110 | 184800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231110 | 184700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231110 | 184600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231110 | 184500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231110 | 184400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231110 | 184300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231110 | 184200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231110 | 184100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231110 | 184000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231110 | 183900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231110 | 183800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231110 | 183700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231110 | 183600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231110 | 183500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231110 | 183400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231110 | 183300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231110 | 183200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231110 | 183100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231110 | 183000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231110 | 182900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231110 | 182800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231110 | 182700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231110 | 182600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231110 | 182500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231110 | 182400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 13644 |
| 63 | 20231110 | 182300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231110 | 182200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231110 | 182100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231110 | 182000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231110 | 181900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231110 | 181800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231110 | 181700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231110 | 181600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231110 | 181500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231110 | 181400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231110 | 181300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231110 | 181200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231110 | 181100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231110 | 181000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231110 | 180900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231110 | 180800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231110 | 180700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231110 | 180600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231110 | 180500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231110 | 180400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231110 | 180300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231110 | 180200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231110 | 180100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231110 | 180000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231110 | 175900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231110 | 175800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231110 | 175700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231110 | 175600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231110 | 175500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231110 | 175400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 13644 |
| 93 | 20231110 | 175300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231110 | 175200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231110 | 175100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231110 | 175000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231110 | 174900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231110 | 174800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231110 | 174700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231110 | 174600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231110 | 174500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231110 | 174400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231110 | 174300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231110 | 174200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231110 | 174100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231110 | 174000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231110 | 173900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231110 | 173800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231110 | 173700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231110 | 173600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231110 | 173500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231110 | 173400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231110 | 173300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231110 | 173200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231110 | 173100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231110 | 173000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231110 | 172900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231110 | 172800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231110 | 172700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231110 | 172600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231110 | 172500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231110 | 172400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 13644 |
| 123 | 20231110 | 172300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231110 | 172200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231110 | 172100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231110 | 172000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231110 | 171900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231110 | 171800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231110 | 171700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231110 | 171600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231110 | 171500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231110 | 171400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231110 | 171300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231110 | 171200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231110 | 171100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231110 | 171000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231110 | 170900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231110 | 170800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231110 | 170700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231110 | 170600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231110 | 170500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231110 | 170400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231110 | 170300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231110 | 170200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231110 | 170100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231110 | 170000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231110 | 165900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231110 | 165800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231110 | 165700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231110 | 165600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231110 | 165500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231110 | 165400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 13644 |
| 153 | 20231110 | 165300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231110 | 165200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231110 | 165100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231110 | 165000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231110 | 164900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231110 | 164800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231110 | 164700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231110 | 164600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231110 | 164500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231110 | 164400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231110 | 164300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231110 | 164200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231110 | 164100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231110 | 164000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231110 | 163900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231110 | 163800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231110 | 163700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231110 | 163600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231110 | 163500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231110 | 163400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231110 | 163300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231110 | 163200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231110 | 163100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231110 | 163000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231110 | 162900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231110 | 162800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231110 | 162700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231110 | 162600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231110 | 162500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231110 | 162400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 13644 |
| 183 | 20231110 | 162300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231110 | 162200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231110 | 162100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231110 | 162000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231110 | 161900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231110 | 161800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231110 | 161700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231110 | 161600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231110 | 161500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231110 | 161400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231110 | 161300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231110 | 161200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231110 | 161100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231110 | 161000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231110 | 160900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231110 | 160800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231110 | 160700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231110 | 160600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231110 | 160500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231110 | 160400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231110 | 160300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231110 | 160200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231110 | 160100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231110 | 160000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231110 | 155900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231110 | 155800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231110 | 155700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231110 | 155600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231110 | 155500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231110 | 155400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 13644 |
| 213 | 20231110 | 155300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231110 | 155200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231110 | 155100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231110 | 155000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231110 | 154900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231110 | 154800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20231110 | 154700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231110 | 154600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231110 | 154500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231110 | 154400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20231110 | 154300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20231110 | 154200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20231110 | 154100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20231110 | 154000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20231110 | 153900 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20231110 | 153800 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20231110 | 153700 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20231110 | 153600 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20231110 | 153500 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20231110 | 153400 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20231110 | 153300 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20231110 | 153200 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20231110 | 153100 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20231110 | 153000 | 10556544500 | 23700 | 23700 | 23700 | 23700 | 13644 |
| 237 | 20231110 | 152900 | 10233181700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20231110 | 152800 | 10233181700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20231110 | 152700 | 10233181700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20231110 | 152600 | 10233181700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20231110 | 152500 | 10233181700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20231110 | 152400 | 10233181700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 243 | 20231110 | 152300 | 10233181700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20231110 | 152200 | 10233181700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20231110 | 152100 | 10233181700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20231110 | 152000 | 10233181700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20231110 | 151900 | 10233181700 | 23700 | 23700 | 23700 | 23650 | 974 |
| 248 | 20231110 | 151800 | 10210127650 | 23650 | 23700 | 23700 | 23650 | 439 |
| 249 | 20231110 | 151700 | 10199738700 | 23650 | 23700 | 23700 | 23650 | 856 |
| 250 | 20231110 | 151600 | 10179483450 | 23700 | 23650 | 23700 | 23650 | 867 |
| 251 | 20231110 | 151500 | 10158969800 | 23650 | 23700 | 23700 | 23650 | 1011 |
| 252 | 20231110 | 151400 | 10135051650 | 23700 | 23700 | 23700 | 23650 | 367 |
| 253 | 20231110 | 151300 | 10126355250 | 23700 | 23650 | 23700 | 23650 | 722 |
| 254 | 20231110 | 151200 | 10109246550 | 23700 | 23700 | 23750 | 23650 | 728 |
| 255 | 20231110 | 151100 | 10091983500 | 23700 | 23700 | 23700 | 23700 | 614 |
| 256 | 20231110 | 151000 | 10077431700 | 23700 | 23700 | 23700 | 23700 | 734 |
| 257 | 20231110 | 150900 | 10060035900 | 23700 | 23700 | 23700 | 23650 | 900 |
| 258 | 20231110 | 150800 | 10038710900 | 23700 | 23650 | 23700 | 23600 | 1454 |
| 259 | 20231110 | 150700 | 10004314850 | 23650 | 23650 | 23650 | 23600 | 373 |
| 260 | 20231110 | 150600 | 9995493500 | 23650 | 23700 | 23700 | 23650 | 653 |
| 261 | 20231110 | 150500 | 9980043400 | 23650 | 23650 | 23700 | 23550 | 633 |
| 262 | 20231110 | 150400 | 9965092300 | 23650 | 23650 | 23750 | 23650 | 1189 |
| 263 | 20231110 | 150300 | 9936927800 | 23650 | 23550 | 23650 | 23550 | 1213 |
| 264 | 20231110 | 150200 | 9908299650 | 23550 | 23450 | 23550 | 23450 | 16396 |
| 265 | 20231110 | 150100 | 9523723550 | 23450 | 23450 | 23450 | 23450 | 932 |
| 266 | 20231110 | 150000 | 9501868150 | 23400 | 23450 | 23450 | 23400 | 774 |
| 267 | 20231110 | 145900 | 9483739900 | 23450 | 23450 | 23500 | 23450 | 1959 |
| 268 | 20231110 | 145800 | 9437790600 | 23500 | 23500 | 23500 | 23450 | 695 |
| 269 | 20231110 | 145700 | 9421459050 | 23500 | 23500 | 23500 | 23450 | 314 |
| 270 | 20231110 | 145600 | 9414090100 | 23500 | 23500 | 23500 | 23450 | 240 |
| 271 | 20231110 | 145500 | 9408451700 | 23450 | 23450 | 23500 | 23450 | 456 |
| 272 | 20231110 | 145400 | 9397741150 | 23450 | 23500 | 23500 | 23450 | 479 |
| 273 | 20231110 | 145300 | 9386489000 | 23500 | 23450 | 23500 | 23450 | 80 |
| 274 | 20231110 | 145200 | 9384610700 | 23500 | 23450 | 23500 | 23450 | 888 |
| 275 | 20231110 | 145100 | 9363773550 | 23450 | 23500 | 23500 | 23450 | 1331 |
| 276 | 20231110 | 145000 | 9332541200 | 23500 | 23450 | 23500 | 23400 | 2484 |
| 277 | 20231110 | 144900 | 9274311650 | 23500 | 23500 | 23500 | 23500 | 302 |
| 278 | 20231110 | 144800 | 9267214650 | 23500 | 23500 | 23500 | 23450 | 35 |
| 279 | 20231110 | 144700 | 9266392300 | 23500 | 23500 | 23500 | 23450 | 232 |
| 280 | 20231110 | 144600 | 9260943850 | 23500 | 23500 | 23500 | 23450 | 358 |
| 281 | 20231110 | 144500 | 9252535800 | 23500 | 23400 | 23500 | 23400 | 3327 |
| 282 | 20231110 | 144400 | 9174508000 | 23400 | 23450 | 23450 | 23400 | 873 |
| 283 | 20231110 | 144300 | 9154046150 | 23450 | 23450 | 23500 | 23450 | 2689 |
| 284 | 20231110 | 144200 | 9090980200 | 23400 | 23500 | 23500 | 23400 | 17506 |
| 285 | 20231110 | 144100 | 8681259000 | 23500 | 23500 | 23500 | 23450 | 1336 |
| 286 | 20231110 | 144000 | 8649928900 | 23450 | 23500 | 23500 | 23450 | 472 |
| 287 | 20231110 | 143900 | 8638841900 | 23500 | 23500 | 23500 | 23450 | 248 |
| 288 | 20231110 | 143800 | 8633023900 | 23500 | 23450 | 23500 | 23450 | 1304 |
| 289 | 20231110 | 143700 | 8602442750 | 23500 | 23550 | 23550 | 23450 | 1741 |
| 290 | 20231110 | 143600 | 8561525550 | 23550 | 23550 | 23550 | 23500 | 2070 |
| 291 | 20231110 | 143500 | 8512877700 | 23500 | 23550 | 23550 | 23500 | 1275 |
| 292 | 20231110 | 143400 | 8482886400 | 23600 | 23550 | 23600 | 23550 | 1411 |
| 293 | 20231110 | 143300 | 8449643850 | 23550 | 23600 | 23600 | 23550 | 1297 |
| 294 | 20231110 | 143200 | 8419088100 | 23600 | 23600 | 23600 | 23550 | 590 |
| 295 | 20231110 | 143100 | 8405179650 | 23600 | 23600 | 23600 | 23550 | 212 |
| 296 | 20231110 | 143000 | 8400177450 | 23600 | 23600 | 23600 | 23550 | 282 |
| 297 | 20231110 | 142900 | 8393523000 | 23600 | 23600 | 23600 | 23600 | 1481 |
| 298 | 20231110 | 142800 | 8358571400 | 23600 | 23600 | 23600 | 23550 | 149 |
| 299 | 20231110 | 142700 | 8355057150 | 23600 | 23600 | 23600 | 23550 | 446 |
| 300 | 20231110 | 142600 | 8344532050 | 23600 | 23600 | 23650 | 23600 | 1754 |
| 301 | 20231110 | 142500 | 8303135000 | 23600 | 23650 | 23650 | 23600 | 1683 |
| 302 | 20231110 | 142400 | 8263409400 | 23650 | 23650 | 23650 | 23600 | 342 |
| 303 | 20231110 | 142300 | 8255326550 | 23650 | 23650 | 23650 | 23650 | 229 |
| 304 | 20231110 | 142200 | 8249910700 | 23650 | 23500 | 23650 | 23500 | 14895 |
| 305 | 20231110 | 142100 | 7899089000 | 23550 | 23500 | 23550 | 23500 | 508 |
| 306 | 20231110 | 142000 | 7887140100 | 23500 | 23550 | 23550 | 23500 | 8055 |
| 307 | 20231110 | 141900 | 7697796900 | 23500 | 23700 | 23700 | 23500 | 12712 |
| 308 | 20231110 | 141800 | 7397750450 | 23700 | 23700 | 23700 | 23650 | 3876 |
| 309 | 20231110 | 141700 | 7305899250 | 23700 | 23750 | 23750 | 23700 | 280 |
| 310 | 20231110 | 141600 | 7299257550 | 23750 | 23750 | 23750 | 23750 | 74 |
| 311 | 20231110 | 141500 | 7297500050 | 23750 | 23750 | 23750 | 23750 | 186 |
| 312 | 20231110 | 141400 | 7293082550 | 23750 | 23700 | 23750 | 23700 | 377 |
| 313 | 20231110 | 141300 | 7284145000 | 23750 | 23750 | 23750 | 23700 | 480 |
| 314 | 20231110 | 141200 | 7272747500 | 23750 | 23750 | 23750 | 23750 | 181 |
| 315 | 20231110 | 141100 | 7268448750 | 23750 | 23750 | 23750 | 23700 | 85 |
| 316 | 20231110 | 141000 | 7266432750 | 23750 | 23700 | 23750 | 23700 | 909 |
| 317 | 20231110 | 140900 | 7244864950 | 23700 | 23750 | 23800 | 23700 | 2986 |
| 318 | 20231110 | 140800 | 7173946150 | 23750 | 23850 | 23850 | 23750 | 4588 |
| 319 | 20231110 | 140700 | 7064740400 | 23850 | 23900 | 23900 | 23800 | 708 |
| 320 | 20231110 | 140600 | 7047858450 | 23850 | 23900 | 23900 | 23850 | 280 |
| 321 | 20231110 | 140500 | 7041177100 | 23900 | 23850 | 23900 | 23850 | 1007 |
| 322 | 20231110 | 140400 | 7017153550 | 23850 | 23900 | 23900 | 23850 | 641 |
| 323 | 20231110 | 140300 | 7001863600 | 23900 | 23900 | 23900 | 23850 | 267 |
| 324 | 20231110 | 140200 | 6995493150 | 23900 | 23900 | 23900 | 23850 | 749 |
| 325 | 20231110 | 140100 | 6977596550 | 23900 | 23900 | 23900 | 23900 | 10 |
| 326 | 20231110 | 140000 | 6977357550 | 23900 | 23850 | 23900 | 23850 | 201 |
| 327 | 20231110 | 135900 | 6972563000 | 23850 | 23900 | 23900 | 23850 | 682 |
| 328 | 20231110 | 135800 | 6956267600 | 23900 | 23900 | 23950 | 23900 | 740 |
| 329 | 20231110 | 135700 | 6938581100 | 23900 | 23950 | 23950 | 23900 | 737 |
| 330 | 20231110 | 135600 | 6920934100 | 23950 | 23950 | 23950 | 23950 | 388 |
| 331 | 20231110 | 135500 | 6911641500 | 23950 | 23900 | 23950 | 23900 | 349 |
| 332 | 20231110 | 135400 | 6903299350 | 23900 | 23900 | 23900 | 23900 | 216 |
| 333 | 20231110 | 135300 | 6898136950 | 23900 | 23900 | 23900 | 23850 | 2492 |
| 334 | 20231110 | 135200 | 6838580700 | 23900 | 23900 | 23900 | 23900 | 75 |
| 335 | 20231110 | 135100 | 6836788200 | 23900 | 23900 | 23900 | 23850 | 220 |
| 336 | 20231110 | 135000 | 6831530250 | 23900 | 23900 | 23900 | 23850 | 462 |
| 337 | 20231110 | 134900 | 6820506050 | 23900 | 23900 | 23900 | 23850 | 454 |
| 338 | 20231110 | 134800 | 6809666900 | 23900 | 23850 | 23900 | 23850 | 123 |
| 339 | 20231110 | 134700 | 6806729500 | 23900 | 23900 | 23900 | 23900 | 34 |
| 340 | 20231110 | 134600 | 6805916900 | 23900 | 23900 | 23900 | 23850 | 327 |
| 341 | 20231110 | 134500 | 6798111500 | 23850 | 23900 | 23900 | 23850 | 229 |
| 342 | 20231110 | 134400 | 6792648150 | 23900 | 23850 | 23900 | 23850 | 18 |
| 343 | 20231110 | 134300 | 6792218000 | 23900 | 23900 | 23900 | 23850 | 450 |
| 344 | 20231110 | 134200 | 6781472300 | 23900 | 23900 | 23900 | 23900 | 154 |
| 345 | 20231110 | 134100 | 6777791700 | 23900 | 23900 | 23900 | 23850 | 32 |
| 346 | 20231110 | 134000 | 6777027150 | 23850 | 23850 | 23850 | 23850 | 1931 |
| 347 | 20231110 | 133900 | 6730972800 | 23850 | 23850 | 23850 | 23850 | 53 |
| 348 | 20231110 | 133800 | 6729708750 | 23850 | 23850 | 23850 | 23850 | 101 |
| 349 | 20231110 | 133700 | 6727299900 | 23850 | 23850 | 23850 | 23850 | 165 |
| 350 | 20231110 | 133600 | 6723364650 | 23850 | 23850 | 23850 | 23800 | 113 |
| 351 | 20231110 | 133500 | 6720673950 | 23850 | 23800 | 23850 | 23800 | 1064 |
| 352 | 20231110 | 133400 | 6695324950 | 23850 | 23850 | 23850 | 23850 | 151 |
| 353 | 20231110 | 133300 | 6691723600 | 23850 | 23850 | 23850 | 23800 | 226 |
| 354 | 20231110 | 133200 | 6686334500 | 23850 | 23900 | 23900 | 23850 | 348 |
| 355 | 20231110 | 133100 | 6678032000 | 23900 | 23900 | 23900 | 23850 | 591 |
| 356 | 20231110 | 133000 | 6663928600 | 23900 | 23900 | 23900 | 23850 | 93 |
| 357 | 20231110 | 132900 | 6661708200 | 23900 | 23900 | 23900 | 23900 | 81 |
| 358 | 20231110 | 132800 | 6659772300 | 23900 | 23900 | 23900 | 23850 | 335 |
| 359 | 20231110 | 132700 | 6651770400 | 23900 | 23850 | 23900 | 23850 | 125 |
| 360 | 20231110 | 132600 | 6648783250 | 23900 | 23900 | 23900 | 23850 | 52 |
| 361 | 20231110 | 132500 | 6647541450 | 23850 | 23900 | 23900 | 23850 | 9 |
| 362 | 20231110 | 132400 | 6647326700 | 23900 | 23900 | 23900 | 23850 | 713 |
| 363 | 20231110 | 132300 | 6630318250 | 23900 | 23900 | 23900 | 23850 | 182 |
| 364 | 20231110 | 132200 | 6625976300 | 23900 | 23800 | 23900 | 23750 | 510 |
| 365 | 20231110 | 132100 | 6613822350 | 23800 | 23800 | 23800 | 23750 | 1546 |
| 366 | 20231110 | 132000 | 6577029050 | 23800 | 23800 | 23800 | 23750 | 467 |
| 367 | 20231110 | 131900 | 6565919950 | 23800 | 23750 | 23800 | 23750 | 358 |
| 368 | 20231110 | 131800 | 6557399650 | 23800 | 23800 | 23800 | 23750 | 628 |
| 369 | 20231110 | 131700 | 6542477200 | 23800 | 23800 | 23800 | 23750 | 41 |
| 370 | 20231110 | 131600 | 6541502400 | 23800 | 23800 | 23800 | 23750 | 814 |
| 371 | 20231110 | 131500 | 6522164350 | 23750 | 23850 | 23850 | 23750 | 3057 |
| 372 | 20231110 | 131400 | 6449401150 | 23850 | 23800 | 23850 | 23800 | 28 |
| 373 | 20231110 | 131300 | 6448733400 | 23850 | 23850 | 23900 | 23850 | 258 |
| 374 | 20231110 | 131200 | 6442579900 | 23850 | 23900 | 23900 | 23850 | 5089 |
| 375 | 20231110 | 131100 | 6321047300 | 23900 | 23950 | 23950 | 23900 | 430 |
| 376 | 20231110 | 131000 | 6310768650 | 23950 | 23950 | 23950 | 23900 | 190 |
| 377 | 20231110 | 130900 | 6306220700 | 23950 | 23950 | 23950 | 23900 | 232 |
| 378 | 20231110 | 130800 | 6300667450 | 23950 | 23950 | 23950 | 23950 | 22 |
| 379 | 20231110 | 130700 | 6300140550 | 23950 | 23950 | 23950 | 23950 | 11 |
| 380 | 20231110 | 130600 | 6299877100 | 23950 | 23950 | 23950 | 23950 | 43 |
| 381 | 20231110 | 130500 | 6298847250 | 23950 | 24050 | 24050 | 23950 | 2984 |
| 382 | 20231110 | 130400 | 6227365450 | 24000 | 24000 | 24050 | 24000 | 1827 |
| 383 | 20231110 | 130300 | 6183517200 | 24000 | 24000 | 24000 | 24000 | 134 |
| 384 | 20231110 | 130200 | 6180301200 | 24000 | 24000 | 24000 | 24000 | 137 |
| 385 | 20231110 | 130100 | 6177013200 | 24000 | 23950 | 24000 | 23950 | 60 |
| 386 | 20231110 | 130000 | 6175573300 | 24000 | 24000 | 24000 | 23950 | 31 |
| 387 | 20231110 | 125900 | 6174829350 | 23950 | 24000 | 24000 | 23950 | 327 |
| 388 | 20231110 | 125800 | 6166988700 | 24000 | 24050 | 24050 | 24000 | 1556 |
| 389 | 20231110 | 125700 | 6129642950 | 24050 | 24050 | 24050 | 24050 | 30 |
| 390 | 20231110 | 125600 | 6128921450 | 24050 | 24050 | 24050 | 24050 | 353 |
| 391 | 20231110 | 125500 | 6120431800 | 24050 | 24000 | 24050 | 24000 | 177 |
| 392 | 20231110 | 125400 | 6116175000 | 24050 | 24050 | 24050 | 24050 | 18 |
| 393 | 20231110 | 125300 | 6115742100 | 24000 | 24000 | 24050 | 24000 | 384 |
| 394 | 20231110 | 125200 | 6106519350 | 24000 | 24000 | 24000 | 24000 | 1136 |
| 395 | 20231110 | 125100 | 6079255350 | 24000 | 24000 | 24000 | 24000 | 423 |
| 396 | 20231110 | 125000 | 6069103350 | 23950 | 24000 | 24000 | 23950 | 135 |
| 397 | 20231110 | 124900 | 6065863400 | 23950 | 23950 | 24000 | 23950 | 86 |
| 398 | 20231110 | 124800 | 6063802750 | 23950 | 24000 | 24000 | 23950 | 402 |
| 399 | 20231110 | 124700 | 6054174150 | 24000 | 24000 | 24000 | 24000 | 158 |
| 400 | 20231110 | 124600 | 6050382150 | 24000 | 24000 | 24000 | 24000 | 4 |
| 401 | 20231110 | 124500 | 6050286150 | 24000 | 24000 | 24000 | 24000 | 13 |
| 402 | 20231110 | 124400 | 6049974150 | 24000 | 24000 | 24050 | 24000 | 929 |
| 403 | 20231110 | 124300 | 6027677850 | 24000 | 24000 | 24050 | 23950 | 1629 |
| 404 | 20231110 | 124200 | 5988579150 | 24000 | 24000 | 24050 | 24000 | 1409 |
| 405 | 20231110 | 124100 | 5954762650 | 24000 | 24000 | 24000 | 24000 | 11 |
| 406 | 20231110 | 124000 | 5954498650 | 23950 | 24000 | 24000 | 23950 | 242 |
| 407 | 20231110 | 123900 | 5948693150 | 24000 | 24000 | 24000 | 24000 | 1100 |
| 408 | 20231110 | 123800 | 5922293150 | 24000 | 24000 | 24000 | 24000 | 31 |
| 409 | 20231110 | 123700 | 5921549150 | 24000 | 24050 | 24050 | 24000 | 825 |
| 410 | 20231110 | 123600 | 5901747850 | 24050 | 24000 | 24050 | 24000 | 482 |
| 411 | 20231110 | 123500 | 5890179500 | 24000 | 24000 | 24050 | 24000 | 77 |
| 412 | 20231110 | 123400 | 5888331200 | 24000 | 24050 | 24050 | 24000 | 787 |
| 413 | 20231110 | 123300 | 5869429150 | 24050 | 24050 | 24050 | 24000 | 13 |
| 414 | 20231110 | 123200 | 5869116800 | 24050 | 24000 | 24050 | 24000 | 413 |
| 415 | 20231110 | 123100 | 5859203450 | 24000 | 24000 | 24000 | 24000 | 377 |
| 416 | 20231110 | 123000 | 5850155450 | 24000 | 24000 | 24000 | 24000 | 917 |
| 417 | 20231110 | 122900 | 5828147450 | 24000 | 24000 | 24000 | 23950 | 506 |
| 418 | 20231110 | 122800 | 5816007900 | 24050 | 24050 | 24050 | 24000 | 333 |
| 419 | 20231110 | 122700 | 5808009000 | 24050 | 24050 | 24050 | 24000 | 604 |
| 420 | 20231110 | 122600 | 5793507550 | 24000 | 24050 | 24050 | 24000 | 19 |
| 421 | 20231110 | 122500 | 5793051200 | 24050 | 24050 | 24050 | 24000 | 2604 |
| 422 | 20231110 | 122400 | 5730437050 | 24050 | 24050 | 24050 | 24000 | 646 |
| 423 | 20231110 | 122300 | 5714901000 | 24050 | 24000 | 24050 | 24000 | 2906 |
| 424 | 20231110 | 122200 | 5645152750 | 24000 | 23950 | 24000 | 23950 | 2677 |
| 425 | 20231110 | 122100 | 5581028750 | 23950 | 23900 | 23950 | 23900 | 283 |
| 426 | 20231110 | 122000 | 5574254150 | 23950 | 23950 | 23950 | 23900 | 232 |
| 427 | 20231110 | 121900 | 5568700250 | 23950 | 23950 | 23950 | 23900 | 197 |
| 428 | 20231110 | 121800 | 5563987900 | 23950 | 23950 | 23950 | 23900 | 205 |
| 429 | 20231110 | 121700 | 5559079150 | 23950 | 23900 | 23950 | 23900 | 58 |
| 430 | 20231110 | 121600 | 5557691700 | 23950 | 23950 | 23950 | 23900 | 133 |
| 431 | 20231110 | 121500 | 5554506400 | 23950 | 23900 | 23950 | 23900 | 174 |
| 432 | 20231110 | 121400 | 5550339500 | 23950 | 23950 | 23950 | 23950 | 347 |
| 433 | 20231110 | 121300 | 5542028850 | 23900 | 23950 | 23950 | 23900 | 510 |
| 434 | 20231110 | 121200 | 5529839550 | 23950 | 23950 | 23950 | 23950 | 168 |
| 435 | 20231110 | 121100 | 5525815950 | 23950 | 23950 | 23950 | 23950 | 221 |
| 436 | 20231110 | 121000 | 5520523000 | 23950 | 23950 | 23950 | 23950 | 11 |
| 437 | 20231110 | 120900 | 5520259550 | 23950 | 23950 | 23950 | 23900 | 1403 |
| 438 | 20231110 | 120800 | 5486680000 | 24000 | 23950 | 24000 | 23950 | 61 |
| 439 | 20231110 | 120700 | 5485218550 | 23950 | 24000 | 24000 | 23950 | 80 |
| 440 | 20231110 | 120600 | 5483302250 | 24000 | 24000 | 24000 | 23950 | 983 |
| 441 | 20231110 | 120500 | 5459748900 | 24000 | 24000 | 24000 | 24000 | 69 |
| 442 | 20231110 | 120400 | 5458092900 | 24000 | 24000 | 24000 | 23950 | 129 |
| 443 | 20231110 | 120300 | 5454999400 | 24000 | 24000 | 24000 | 24000 | 22 |
| 444 | 20231110 | 120200 | 5454471400 | 24000 | 24000 | 24000 | 24000 | 231 |
| 445 | 20231110 | 120100 | 5448927400 | 24000 | 23950 | 24000 | 23950 | 3004 |
| 446 | 20231110 | 120000 | 5376975400 | 23950 | 23900 | 23950 | 23900 | 67 |
| 447 | 20231110 | 115900 | 5375371800 | 23950 | 23900 | 23950 | 23900 | 830 |
| 448 | 20231110 | 115800 | 5355521850 | 23950 | 23950 | 23950 | 23900 | 1525 |
| 449 | 20231110 | 115700 | 5319008100 | 23950 | 23950 | 23950 | 23900 | 49 |
| 450 | 20231110 | 115600 | 5317835500 | 23950 | 23950 | 23950 | 23900 | 334 |
| 451 | 20231110 | 115500 | 5309843800 | 23900 | 23900 | 23950 | 23900 | 165 |
| 452 | 20231110 | 115400 | 5305898050 | 23900 | 23950 | 23950 | 23900 | 43 |
| 453 | 20231110 | 115300 | 5304868500 | 23950 | 23900 | 23950 | 23900 | 215 |
| 454 | 20231110 | 115200 | 5299720950 | 23900 | 23950 | 23950 | 23900 | 236 |
| 455 | 20231110 | 115100 | 5294072050 | 23950 | 23950 | 23950 | 23900 | 49 |
| 456 | 20231110 | 115000 | 5292899450 | 23950 | 23950 | 23950 | 23900 | 220 |
| 457 | 20231110 | 114900 | 5287631400 | 23950 | 23950 | 23950 | 23900 | 246 |
| 458 | 20231110 | 114800 | 5281740600 | 23950 | 23950 | 23950 | 23950 | 10 |
| 459 | 20231110 | 114700 | 5281501100 | 23950 | 23950 | 23950 | 23900 | 173 |
| 460 | 20231110 | 114600 | 5277358700 | 23950 | 23950 | 23950 | 23900 | 93 |
| 461 | 20231110 | 114500 | 5275132550 | 23950 | 23900 | 23950 | 23900 | 55 |
| 462 | 20231110 | 114400 | 5273817850 | 23950 | 23950 | 23950 | 23900 | 187 |
| 463 | 20231110 | 114300 | 5269340650 | 23950 | 23900 | 23950 | 23900 | 74 |
| 464 | 20231110 | 114200 | 5267569700 | 23950 | 23950 | 23950 | 23900 | 121 |
| 465 | 20231110 | 114100 | 5264671800 | 23900 | 23950 | 23950 | 23900 | 282 |
| 466 | 20231110 | 114000 | 5257918850 | 23950 | 24000 | 24000 | 23950 | 1463 |
| 467 | 20231110 | 113900 | 5222878850 | 24000 | 23950 | 24000 | 23950 | 184 |
| 468 | 20231110 | 113800 | 5218467550 | 24000 | 24000 | 24000 | 23950 | 899 |
| 469 | 20231110 | 113700 | 5196892450 | 24000 | 23950 | 24000 | 23950 | 928 |
| 470 | 20231110 | 113600 | 5174621400 | 24000 | 24000 | 24000 | 24000 | 53 |
| 471 | 20231110 | 113500 | 5173349400 | 23950 | 24000 | 24000 | 23950 | 96 |
| 472 | 20231110 | 113400 | 5171046350 | 24000 | 24000 | 24000 | 23950 | 295 |
| 473 | 20231110 | 113300 | 5163967250 | 24000 | 24000 | 24000 | 23950 | 93 |
| 474 | 20231110 | 113200 | 5161737700 | 24000 | 24000 | 24050 | 24000 | 1438 |
| 475 | 20231110 | 113100 | 5127225350 | 24050 | 24000 | 24050 | 24000 | 380 |
| 476 | 20231110 | 113000 | 5118087850 | 24050 | 24000 | 24050 | 24000 | 1077 |
| 477 | 20231110 | 112900 | 5092238200 | 24000 | 24000 | 24000 | 23950 | 358 |
| 478 | 20231110 | 112800 | 5083647150 | 24000 | 24000 | 24000 | 23950 | 371 |
| 479 | 20231110 | 112700 | 5074744500 | 23950 | 23950 | 24000 | 23950 | 309 |
| 480 | 20231110 | 112600 | 5067329650 | 23950 | 23950 | 24000 | 23950 | 195 |
| 481 | 20231110 | 112500 | 5062656400 | 23950 | 24000 | 24000 | 23950 | 299 |
| 482 | 20231110 | 112400 | 5055486700 | 23950 | 24000 | 24000 | 23950 | 60 |
| 483 | 20231110 | 112300 | 5054047900 | 24000 | 24000 | 24000 | 23950 | 100 |
| 484 | 20231110 | 112200 | 5051648800 | 24000 | 24000 | 24000 | 23950 | 288 |
| 485 | 20231110 | 112100 | 5044737750 | 24000 | 23900 | 24000 | 23900 | 1276 |
| 486 | 20231110 | 112000 | 5014194800 | 23950 | 23900 | 23950 | 23900 | 179 |
| 487 | 20231110 | 111900 | 5009909300 | 23950 | 23950 | 23950 | 23950 | 114 |
| 488 | 20231110 | 111800 | 5007179000 | 23900 | 23950 | 23950 | 23900 | 234 |
| 489 | 20231110 | 111700 | 5001576650 | 23950 | 23950 | 23950 | 23900 | 96 |
| 490 | 20231110 | 111600 | 4999278400 | 23950 | 24000 | 24000 | 23900 | 372 |
| 491 | 20231110 | 111500 | 4990367750 | 24000 | 24000 | 24000 | 23950 | 474 |
| 492 | 20231110 | 111400 | 4978994250 | 24000 | 24000 | 24000 | 23950 | 37 |
| 493 | 20231110 | 111300 | 4978107200 | 24000 | 24000 | 24000 | 23950 | 143 |
| 494 | 20231110 | 111200 | 4974678150 | 23950 | 23850 | 23950 | 23850 | 199 |
| 495 | 20231110 | 111100 | 4969919700 | 24000 | 23900 | 24000 | 23850 | 1153 |
| 496 | 20231110 | 111000 | 4942331650 | 23900 | 24000 | 24000 | 23900 | 4527 |
| 497 | 20231110 | 110900 | 4834017850 | 24000 | 24000 | 24000 | 23950 | 358 |
| 498 | 20231110 | 110800 | 4825427000 | 24000 | 23950 | 24000 | 23950 | 188 |
| 499 | 20231110 | 110700 | 4820916050 | 23950 | 24050 | 24050 | 23950 | 2759 |
| 500 | 20231110 | 110600 | 4754659500 | 24050 | 24050 | 24050 | 24000 | 197 |
| 501 | 20231110 | 110500 | 4749922850 | 24050 | 24000 | 24050 | 23950 | 1068 |
| 502 | 20231110 | 110400 | 4724320850 | 24000 | 24000 | 24000 | 23950 | 626 |
| 503 | 20231110 | 110300 | 4709297800 | 24000 | 24050 | 24050 | 24000 | 991 |
| 504 | 20231110 | 110200 | 4685485050 | 24050 | 24000 | 24050 | 24000 | 135 |
| 505 | 20231110 | 110100 | 4682241800 | 24050 | 23950 | 24050 | 23950 | 5284 |
| 506 | 20231110 | 110000 | 4555621800 | 23950 | 23950 | 23950 | 23900 | 175 |
| 507 | 20231110 | 105900 | 4551431900 | 23900 | 23950 | 23950 | 23900 | 53 |
| 508 | 20231110 | 105800 | 4550164000 | 23900 | 23950 | 23950 | 23900 | 178 |
| 509 | 20231110 | 105700 | 4545902000 | 23950 | 23950 | 23950 | 23900 | 37 |
| 510 | 20231110 | 105600 | 4545016800 | 23950 | 23950 | 23950 | 23900 | 1197 |
| 511 | 20231110 | 105500 | 4516402550 | 23900 | 23950 | 23950 | 23900 | 72 |
| 512 | 20231110 | 105400 | 4514679400 | 23950 | 23950 | 23950 | 23900 | 1365 |
| 513 | 20231110 | 105300 | 4481990400 | 23950 | 23950 | 23950 | 23900 | 175 |
| 514 | 20231110 | 105200 | 4477800150 | 23950 | 23950 | 23950 | 23900 | 261 |
| 515 | 20231110 | 105100 | 4471550850 | 23950 | 23950 | 23950 | 23900 | 419 |
| 516 | 20231110 | 105000 | 4461517200 | 23950 | 23900 | 23950 | 23900 | 2959 |
| 517 | 20231110 | 104900 | 4390781200 | 23850 | 23900 | 23900 | 23850 | 98 |
| 518 | 20231110 | 104800 | 4388439950 | 23850 | 23900 | 23900 | 23850 | 92 |
| 519 | 20231110 | 104700 | 4386242100 | 23900 | 23900 | 23900 | 23850 | 585 |
| 520 | 20231110 | 104600 | 4372278100 | 23900 | 23900 | 23900 | 23850 | 110 |
| 521 | 20231110 | 104500 | 4369651250 | 23900 | 23900 | 23900 | 23850 | 112 |
| 522 | 20231110 | 104400 | 4366975400 | 23900 | 23900 | 23900 | 23850 | 325 |
| 523 | 20231110 | 104300 | 4359210000 | 23900 | 23900 | 23900 | 23850 | 40 |
| 524 | 20231110 | 104200 | 4358254900 | 23850 | 23900 | 23900 | 23850 | 81 |
| 525 | 20231110 | 104100 | 4356319950 | 23900 | 23900 | 23900 | 23850 | 606 |
| 526 | 20231110 | 104000 | 4341837500 | 23900 | 23900 | 23950 | 23900 | 408 |
| 527 | 20231110 | 103900 | 4332081300 | 23950 | 23900 | 23950 | 23900 | 644 |
| 528 | 20231110 | 103800 | 4316688950 | 23950 | 23900 | 23950 | 23900 | 1579 |
| 529 | 20231110 | 103700 | 4278950700 | 23900 | 23900 | 23900 | 23850 | 203 |
| 530 | 20231110 | 103600 | 4274100600 | 23850 | 23950 | 23950 | 23850 | 849 |
| 531 | 20231110 | 103500 | 4253807950 | 23900 | 23900 | 23950 | 23900 | 1761 |
| 532 | 20231110 | 103400 | 4211699500 | 23950 | 23900 | 23950 | 23900 | 374 |
| 533 | 20231110 | 103300 | 4202749950 | 23900 | 23900 | 23950 | 23900 | 903 |
| 534 | 20231110 | 103200 | 4181161100 | 23900 | 23850 | 23950 | 23800 | 3080 |
| 535 | 20231110 | 103100 | 4107678600 | 23850 | 23850 | 23850 | 23800 | 568 |
| 536 | 20231110 | 103000 | 4094132750 | 23850 | 23850 | 23850 | 23800 | 205 |
| 537 | 20231110 | 102900 | 4089249550 | 23850 | 23850 | 23850 | 23800 | 493 |
| 538 | 20231110 | 102800 | 4077491650 | 23850 | 23750 | 23850 | 23750 | 1189 |
| 539 | 20231110 | 102700 | 4049226500 | 23700 | 23750 | 23750 | 23700 | 44 |
| 540 | 20231110 | 102600 | 4048182700 | 23700 | 23750 | 23750 | 23700 | 697 |
| 541 | 20231110 | 102500 | 4031656900 | 23750 | 23750 | 23750 | 23700 | 174 |
| 542 | 20231110 | 102400 | 4027526200 | 23700 | 23750 | 23750 | 23700 | 156 |
| 543 | 20231110 | 102300 | 4023827900 | 23700 | 23750 | 23750 | 23700 | 269 |
| 544 | 20231110 | 102200 | 4017449400 | 23750 | 23750 | 23750 | 23700 | 1386 |
| 545 | 20231110 | 102100 | 3984545300 | 23700 | 23750 | 23750 | 23700 | 98 |
| 546 | 20231110 | 102000 | 3982219250 | 23700 | 23750 | 23750 | 23700 | 153 |
| 547 | 20231110 | 101900 | 3978586750 | 23750 | 23800 | 23800 | 23700 | 830 |
| 548 | 20231110 | 101800 | 3958858000 | 23800 | 23800 | 23850 | 23800 | 103 |
| 549 | 20231110 | 101700 | 3956406050 | 23850 | 23850 | 23850 | 23850 | 528 |
| 550 | 20231110 | 101600 | 3943813250 | 23850 | 23950 | 23950 | 23850 | 1204 |
| 551 | 20231110 | 101500 | 3915032550 | 23950 | 23950 | 23950 | 23900 | 1584 |
| 552 | 20231110 | 101400 | 3877095900 | 23900 | 23950 | 23950 | 23900 | 429 |
| 553 | 20231110 | 101300 | 3866832400 | 23950 | 23900 | 23950 | 23850 | 1588 |
| 554 | 20231110 | 101200 | 3828865350 | 23900 | 23900 | 23900 | 23850 | 615 |
| 555 | 20231110 | 101100 | 3814179100 | 23900 | 23850 | 23900 | 23850 | 198 |
| 556 | 20231110 | 101000 | 3809451000 | 23850 | 23750 | 23850 | 23750 | 3749 |
| 557 | 20231110 | 100900 | 3720297000 | 23750 | 23750 | 23800 | 23750 | 797 |
| 558 | 20231110 | 100800 | 3701361450 | 23750 | 23750 | 23750 | 23700 | 1564 |
| 559 | 20231110 | 100700 | 3664253950 | 23750 | 23750 | 23800 | 23750 | 1351 |
| 560 | 20231110 | 100600 | 3632166450 | 23750 | 23850 | 23850 | 23750 | 1353 |
| 561 | 20231110 | 100500 | 3599967900 | 23800 | 23800 | 23850 | 23750 | 1219 |
| 562 | 20231110 | 100400 | 3570946700 | 23800 | 23900 | 23900 | 23800 | 1439 |
| 563 | 20231110 | 100300 | 3536629950 | 23950 | 23950 | 23950 | 23800 | 1586 |
| 564 | 20231110 | 100200 | 3498700600 | 23950 | 23900 | 23950 | 23900 | 1783 |
| 565 | 20231110 | 100100 | 3456056550 | 23950 | 24100 | 24100 | 23950 | 5292 |
| 566 | 20231110 | 100000 | 3328945100 | 24100 | 23950 | 24100 | 23950 | 6239 |
| 567 | 20231110 | 095900 | 3179022500 | 23950 | 23850 | 24000 | 23850 | 5334 |
| 568 | 20231110 | 095800 | 3051525700 | 23850 | 23750 | 23850 | 23700 | 959 |
| 569 | 20231110 | 095700 | 3028715900 | 23700 | 23700 | 23750 | 23650 | 4506 |
| 570 | 20231110 | 095600 | 2921904950 | 23700 | 23500 | 23750 | 23450 | 5212 |
| 571 | 20231110 | 095500 | 2798656950 | 23500 | 23500 | 23550 | 23500 | 352 |
| 572 | 20231110 | 095400 | 2790383050 | 23500 | 23500 | 23550 | 23500 | 740 |
| 573 | 20231110 | 095300 | 2772986200 | 23500 | 23450 | 23500 | 23450 | 224 |
| 574 | 20231110 | 095200 | 2767723150 | 23400 | 23400 | 23450 | 23400 | 1286 |
| 575 | 20231110 | 095100 | 2737579200 | 23400 | 23450 | 23450 | 23400 | 176 |
| 576 | 20231110 | 095000 | 2733455800 | 23400 | 23450 | 23450 | 23400 | 156 |
| 577 | 20231110 | 094900 | 2729802900 | 23450 | 23500 | 23500 | 23400 | 1434 |
| 578 | 20231110 | 094800 | 2696151600 | 23500 | 23500 | 23500 | 23450 | 276 |
| 579 | 20231110 | 094700 | 2689677500 | 23500 | 23450 | 23500 | 23400 | 225 |
| 580 | 20231110 | 094600 | 2684401450 | 23450 | 23400 | 23450 | 23400 | 987 |
| 581 | 20231110 | 094500 | 2661258450 | 23400 | 23450 | 23450 | 23400 | 1331 |
| 582 | 20231110 | 094400 | 2630111500 | 23450 | 23400 | 23450 | 23400 | 412 |
| 583 | 20231110 | 094300 | 2620467200 | 23450 | 23450 | 23450 | 23400 | 344 |
| 584 | 20231110 | 094200 | 2612401350 | 23450 | 23450 | 23500 | 23450 | 337 |
| 585 | 20231110 | 094100 | 2604498600 | 23450 | 23400 | 23450 | 23400 | 674 |
| 586 | 20231110 | 094000 | 2588696050 | 23450 | 23400 | 23450 | 23400 | 1255 |
| 587 | 20231110 | 093900 | 2559323050 | 23400 | 23450 | 23450 | 23400 | 720 |
| 588 | 20231110 | 093800 | 2542444200 | 23450 | 23500 | 23500 | 23450 | 990 |
| 589 | 20231110 | 093700 | 2519181900 | 23500 | 23500 | 23500 | 23450 | 1504 |
| 590 | 20231110 | 093600 | 2483859000 | 23500 | 23500 | 23550 | 23450 | 1838 |
| 591 | 20231110 | 093500 | 2440666900 | 23550 | 23500 | 23550 | 23500 | 547 |
| 592 | 20231110 | 093400 | 2427811150 | 23550 | 23600 | 23600 | 23550 | 609 |
| 593 | 20231110 | 093300 | 2413465500 | 23550 | 23550 | 23600 | 23500 | 2250 |
| 594 | 20231110 | 093200 | 2360524350 | 23550 | 23500 | 23550 | 23450 | 424 |
| 595 | 20231110 | 093100 | 2350558950 | 23500 | 23500 | 23500 | 23450 | 1693 |
| 596 | 20231110 | 093000 | 2310783650 | 23450 | 23450 | 23500 | 23450 | 350 |
| 597 | 20231110 | 092900 | 2302576000 | 23450 | 23450 | 23450 | 23450 | 226 |
| 598 | 20231110 | 092800 | 2297276300 | 23450 | 23450 | 23500 | 23450 | 326 |
| 599 | 20231110 | 092700 | 2289631450 | 23450 | 23450 | 23450 | 23450 | 296 |
| 600 | 20231110 | 092600 | 2282690250 | 23450 | 23450 | 23500 | 23450 | 919 |
| 601 | 20231110 | 092500 | 2261135400 | 23450 | 23400 | 23450 | 23350 | 1860 |
| 602 | 20231110 | 092400 | 2217563250 | 23400 | 23350 | 23450 | 23350 | 542 |
| 603 | 20231110 | 092300 | 2204891350 | 23300 | 23250 | 23400 | 23250 | 1752 |
| 604 | 20231110 | 092200 | 2163976200 | 23250 | 23300 | 23350 | 23250 | 5040 |
| 605 | 20231110 | 092100 | 2046600150 | 23300 | 23350 | 23350 | 23300 | 1606 |
| 606 | 20231110 | 092000 | 2009163150 | 23350 | 23300 | 23350 | 23300 | 463 |
| 607 | 20231110 | 091900 | 1998354250 | 23300 | 23300 | 23350 | 23300 | 1927 |
| 608 | 20231110 | 091800 | 1953453050 | 23300 | 23400 | 23400 | 23300 | 5960 |
| 609 | 20231110 | 091700 | 1814318400 | 23400 | 23400 | 23400 | 23350 | 870 |
| 610 | 20231110 | 091600 | 1793960600 | 23350 | 23450 | 23450 | 23350 | 1742 |
| 611 | 20231110 | 091500 | 1753181500 | 23400 | 23450 | 23450 | 23400 | 812 |
| 612 | 20231110 | 091400 | 1734164850 | 23400 | 23400 | 23400 | 23400 | 763 |
| 613 | 20231110 | 091300 | 1716310650 | 23400 | 23350 | 23450 | 23350 | 923 |
| 614 | 20231110 | 091200 | 1694715800 | 23350 | 23350 | 23350 | 23300 | 1037 |
| 615 | 20231110 | 091100 | 1670502800 | 23300 | 23400 | 23400 | 23300 | 1007 |
| 616 | 20231110 | 091000 | 1646988850 | 23350 | 23300 | 23400 | 23250 | 2284 |
| 617 | 20231110 | 090900 | 1593749100 | 23250 | 23400 | 23400 | 23250 | 7340 |
| 618 | 20231110 | 090800 | 1422623950 | 23400 | 23500 | 23500 | 23400 | 4227 |
| 619 | 20231110 | 090700 | 1323557750 | 23500 | 23450 | 23500 | 23400 | 758 |
| 620 | 20231110 | 090600 | 1305781400 | 23450 | 23450 | 23500 | 23400 | 1823 |
| 621 | 20231110 | 090500 | 1263030250 | 23500 | 23450 | 23500 | 23450 | 2954 |
| 622 | 20231110 | 090400 | 1193685200 | 23450 | 23500 | 23500 | 23400 | 3290 |
| 623 | 20231110 | 090300 | 1116567350 | 23500 | 23350 | 23500 | 23350 | 2513 |
| 624 | 20231110 | 090200 | 1057759750 | 23350 | 23300 | 23400 | 23300 | 2320 |
| 625 | 20231110 | 090100 | 1003614350 | 23300 | 23500 | 23500 | 23250 | 7270 |
| 626 | 20231110 | 090000 | 834025300 | 23400 | 23600 | 23650 | 23300 | 35410 |