32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 112128 |
| 3 | 20231109 | 185100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20231109 | 185000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20231109 | 184900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20231109 | 184800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20231109 | 184700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20231109 | 184600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20231109 | 184500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20231109 | 184400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20231109 | 184300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20231109 | 184200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20231109 | 184100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20231109 | 184000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20231109 | 183900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20231109 | 183800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20231109 | 183700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20231109 | 183600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20231109 | 183500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20231109 | 183400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20231109 | 183300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20231109 | 183200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20231109 | 183100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20231109 | 183000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20231109 | 182900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20231109 | 182800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20231109 | 182700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20231109 | 182600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20231109 | 182500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20231109 | 182400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20231109 | 182300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20231109 | 182200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 112128 |
| 33 | 20231109 | 182100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20231109 | 182000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20231109 | 181900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20231109 | 181800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20231109 | 181700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20231109 | 181600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20231109 | 181500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20231109 | 181400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20231109 | 181300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20231109 | 181200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20231109 | 181100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20231109 | 181000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20231109 | 180900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20231109 | 180800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20231109 | 180700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20231109 | 180600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20231109 | 180500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20231109 | 180400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20231109 | 180300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20231109 | 180200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20231109 | 180100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20231109 | 180000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20231109 | 175900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20231109 | 175800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20231109 | 175700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20231109 | 175600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20231109 | 175500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20231109 | 175400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20231109 | 175300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20231109 | 175200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 112128 |
| 63 | 20231109 | 175100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20231109 | 175000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20231109 | 174900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20231109 | 174800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20231109 | 174700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20231109 | 174600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20231109 | 174500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20231109 | 174400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20231109 | 174300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20231109 | 174200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20231109 | 174100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20231109 | 174000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20231109 | 173900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20231109 | 173800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20231109 | 173700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20231109 | 173600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20231109 | 173500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20231109 | 173400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20231109 | 173300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20231109 | 173200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20231109 | 173100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20231109 | 173000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20231109 | 172900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20231109 | 172800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20231109 | 172700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20231109 | 172600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20231109 | 172500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20231109 | 172400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20231109 | 172300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20231109 | 172200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 112128 |
| 93 | 20231109 | 172100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20231109 | 172000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20231109 | 171900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20231109 | 171800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20231109 | 171700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20231109 | 171600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20231109 | 171500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20231109 | 171400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20231109 | 171300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20231109 | 171200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20231109 | 171100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20231109 | 171000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20231109 | 170900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20231109 | 170800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20231109 | 170700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20231109 | 170600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20231109 | 170500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20231109 | 170400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20231109 | 170300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20231109 | 170200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20231109 | 170100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20231109 | 170000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20231109 | 165900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20231109 | 165800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20231109 | 165700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20231109 | 165600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20231109 | 165500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20231109 | 165400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20231109 | 165300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20231109 | 165200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 112128 |
| 123 | 20231109 | 165100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20231109 | 165000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20231109 | 164900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20231109 | 164800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20231109 | 164700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20231109 | 164600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20231109 | 164500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20231109 | 164400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20231109 | 164300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20231109 | 164200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20231109 | 164100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20231109 | 164000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20231109 | 163900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20231109 | 163800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20231109 | 163700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20231109 | 163600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20231109 | 163500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20231109 | 163400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20231109 | 163300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20231109 | 163200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20231109 | 163100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20231109 | 163000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20231109 | 162900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20231109 | 162800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20231109 | 162700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20231109 | 162600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20231109 | 162500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20231109 | 162400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20231109 | 162300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20231109 | 162200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 112128 |
| 153 | 20231109 | 162100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20231109 | 162000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20231109 | 161900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20231109 | 161800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20231109 | 161700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20231109 | 161600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20231109 | 161500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20231109 | 161400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20231109 | 161300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20231109 | 161200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20231109 | 161100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20231109 | 161000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20231109 | 160900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20231109 | 160800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20231109 | 160700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20231109 | 160600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20231109 | 160500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20231109 | 160400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20231109 | 160300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20231109 | 160200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20231109 | 160100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20231109 | 160000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20231109 | 155900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20231109 | 155800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20231109 | 155700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20231109 | 155600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20231109 | 155500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20231109 | 155400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20231109 | 155300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20231109 | 155200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 112128 |
| 183 | 20231109 | 155100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20231109 | 155000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20231109 | 154900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20231109 | 154800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20231109 | 154700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20231109 | 154600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20231109 | 154500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20231109 | 154400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20231109 | 154300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20231109 | 154200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20231109 | 154100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20231109 | 154000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20231109 | 153900 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20231109 | 153800 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20231109 | 153700 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20231109 | 153600 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20231109 | 153500 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20231109 | 153400 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20231109 | 153300 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20231109 | 153200 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20231109 | 153100 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20231109 | 153000 | 17022830100 | 35000 | 35000 | 35000 | 35000 | 112128 |
| 205 | 20231109 | 152900 | 13098350100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20231109 | 152800 | 13098350100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20231109 | 152700 | 13098350100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20231109 | 152600 | 13098350100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20231109 | 152500 | 13098350100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20231109 | 152400 | 13098350100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20231109 | 152300 | 13098350100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20231109 | 152200 | 13098350100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 213 | 20231109 | 152100 | 13098350100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20231109 | 152000 | 13098350100 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20231109 | 151900 | 13098350100 | 35200 | 35250 | 35300 | 35150 | 494 |
| 216 | 20231109 | 151800 | 13080959550 | 35250 | 35250 | 35250 | 35200 | 1797 |
| 217 | 20231109 | 151700 | 13017698200 | 35250 | 35200 | 35250 | 35150 | 252 |
| 218 | 20231109 | 151600 | 13008830050 | 35250 | 35250 | 35250 | 35150 | 342 |
| 219 | 20231109 | 151500 | 12996796900 | 35150 | 35150 | 35300 | 35150 | 1573 |
| 220 | 20231109 | 151400 | 12941416550 | 35150 | 35200 | 35200 | 35150 | 475 |
| 221 | 20231109 | 151300 | 12924711050 | 35200 | 35150 | 35200 | 35150 | 242 |
| 222 | 20231109 | 151200 | 12916203400 | 35200 | 35200 | 35250 | 35150 | 1127 |
| 223 | 20231109 | 151100 | 12876545400 | 35250 | 35200 | 35250 | 35200 | 990 |
| 224 | 20231109 | 151000 | 12841695850 | 35250 | 35350 | 35400 | 35200 | 697 |
| 225 | 20231109 | 150900 | 12817108250 | 35350 | 35400 | 35400 | 35350 | 537 |
| 226 | 20231109 | 150800 | 12798113950 | 35400 | 35250 | 35400 | 35250 | 591 |
| 227 | 20231109 | 150700 | 12777231150 | 35250 | 35200 | 35300 | 35200 | 797 |
| 228 | 20231109 | 150600 | 12749167900 | 35150 | 35250 | 35250 | 35150 | 1337 |
| 229 | 20231109 | 150500 | 12702094350 | 35250 | 35250 | 35250 | 35200 | 747 |
| 230 | 20231109 | 150400 | 12675787500 | 35250 | 35250 | 35250 | 35200 | 785 |
| 231 | 20231109 | 150300 | 12648121400 | 35200 | 35200 | 35250 | 35200 | 518 |
| 232 | 20231109 | 150200 | 12629885300 | 35250 | 35250 | 35250 | 35200 | 306 |
| 233 | 20231109 | 150100 | 12619101850 | 35250 | 35200 | 35300 | 35200 | 458 |
| 234 | 20231109 | 150000 | 12602963300 | 35250 | 35300 | 35300 | 35200 | 1352 |
| 235 | 20231109 | 145900 | 12555319450 | 35300 | 35300 | 35300 | 35250 | 448 |
| 236 | 20231109 | 145800 | 12539518200 | 35300 | 35300 | 35300 | 35250 | 611 |
| 237 | 20231109 | 145700 | 12517979300 | 35300 | 35300 | 35300 | 35250 | 829 |
| 238 | 20231109 | 145600 | 12488752950 | 35300 | 35300 | 35300 | 35250 | 414 |
| 239 | 20231109 | 145500 | 12474139750 | 35350 | 35400 | 35400 | 35350 | 971 |
| 240 | 20231109 | 145400 | 12439802850 | 35400 | 35400 | 35400 | 35350 | 141 |
| 241 | 20231109 | 145300 | 12434812150 | 35400 | 35400 | 35400 | 35350 | 375 |
| 242 | 20231109 | 145200 | 12421551300 | 35400 | 35450 | 35450 | 35400 | 202 |
| 243 | 20231109 | 145100 | 12414397150 | 35400 | 35400 | 35450 | 35350 | 352 |
| 244 | 20231109 | 145000 | 12401944850 | 35350 | 35450 | 35450 | 35350 | 300 |
| 245 | 20231109 | 144900 | 12391322850 | 35400 | 35400 | 35450 | 35400 | 707 |
| 246 | 20231109 | 144800 | 12366293700 | 35400 | 35350 | 35400 | 35350 | 74 |
| 247 | 20231109 | 144700 | 12363676500 | 35300 | 35400 | 35400 | 35300 | 581 |
| 248 | 20231109 | 144600 | 12343156150 | 35400 | 35400 | 35400 | 35350 | 659 |
| 249 | 20231109 | 144500 | 12319853750 | 35350 | 35400 | 35450 | 35350 | 706 |
| 250 | 20231109 | 144400 | 12294892650 | 35400 | 35450 | 35450 | 35400 | 486 |
| 251 | 20231109 | 144300 | 12277681050 | 35450 | 35400 | 35450 | 35350 | 187 |
| 252 | 20231109 | 144200 | 12271061600 | 35350 | 35400 | 35400 | 35350 | 1053 |
| 253 | 20231109 | 144100 | 12233831700 | 35400 | 35400 | 35450 | 35350 | 819 |
| 254 | 20231109 | 144000 | 12204844350 | 35350 | 35400 | 35400 | 35350 | 238 |
| 255 | 20231109 | 143900 | 12196426250 | 35400 | 35400 | 35400 | 35350 | 641 |
| 256 | 20231109 | 143800 | 12173753800 | 35400 | 35450 | 35450 | 35350 | 921 |
| 257 | 20231109 | 143700 | 12141141250 | 35400 | 35450 | 35450 | 35400 | 148 |
| 258 | 20231109 | 143600 | 12135898600 | 35450 | 35450 | 35450 | 35400 | 230 |
| 259 | 20231109 | 143500 | 12127746600 | 35450 | 35500 | 35500 | 35400 | 377 |
| 260 | 20231109 | 143400 | 12114382200 | 35450 | 35500 | 35500 | 35450 | 364 |
| 261 | 20231109 | 143300 | 12101470650 | 35500 | 35450 | 35500 | 35400 | 304 |
| 262 | 20231109 | 143200 | 12090685750 | 35450 | 35500 | 35500 | 35450 | 868 |
| 263 | 20231109 | 143100 | 12059901600 | 35500 | 35500 | 35500 | 35450 | 158 |
| 264 | 20231109 | 143000 | 12054293350 | 35500 | 35500 | 35500 | 35450 | 374 |
| 265 | 20231109 | 142900 | 12041017400 | 35500 | 35450 | 35500 | 35450 | 232 |
| 266 | 20231109 | 142800 | 12032782950 | 35500 | 35450 | 35500 | 35400 | 471 |
| 267 | 20231109 | 142700 | 12016080600 | 35450 | 35500 | 35550 | 35100 | 4955 |
| 268 | 20231109 | 142600 | 11841230800 | 35550 | 35500 | 35550 | 35500 | 424 |
| 269 | 20231109 | 142500 | 11826165950 | 35500 | 35450 | 35550 | 35450 | 223 |
| 270 | 20231109 | 142400 | 11818249450 | 35500 | 35500 | 35500 | 35450 | 206 |
| 271 | 20231109 | 142300 | 11810937000 | 35500 | 35500 | 35500 | 35450 | 244 |
| 272 | 20231109 | 142200 | 11802276300 | 35450 | 35500 | 35500 | 35450 | 401 |
| 273 | 20231109 | 142100 | 11788048300 | 35500 | 35600 | 35600 | 35500 | 1029 |
| 274 | 20231109 | 142000 | 11751488950 | 35600 | 35450 | 35600 | 35450 | 471 |
| 275 | 20231109 | 141900 | 11734761150 | 35500 | 35500 | 35500 | 35450 | 236 |
| 276 | 20231109 | 141800 | 11726386000 | 35500 | 35550 | 35600 | 35500 | 563 |
| 277 | 20231109 | 141700 | 11706369950 | 35500 | 35550 | 35600 | 35500 | 300 |
| 278 | 20231109 | 141600 | 11695697800 | 35550 | 35600 | 35650 | 35550 | 2226 |
| 279 | 20231109 | 141500 | 11616500500 | 35600 | 35650 | 35650 | 35550 | 1334 |
| 280 | 20231109 | 141400 | 11568996600 | 35650 | 35550 | 35650 | 35550 | 1151 |
| 281 | 20231109 | 141300 | 11528029050 | 35600 | 35450 | 35700 | 35400 | 9347 |
| 282 | 20231109 | 141200 | 11194826300 | 35450 | 35450 | 35500 | 35400 | 408 |
| 283 | 20231109 | 141100 | 11180364050 | 35450 | 35500 | 35550 | 35450 | 104 |
| 284 | 20231109 | 141000 | 11176672500 | 35500 | 35450 | 35550 | 35450 | 715 |
| 285 | 20231109 | 140900 | 11151304500 | 35450 | 35400 | 35450 | 35350 | 293 |
| 286 | 20231109 | 140800 | 11140925900 | 35400 | 35300 | 35400 | 35300 | 332 |
| 287 | 20231109 | 140700 | 11129183250 | 35300 | 35250 | 35350 | 35250 | 918 |
| 288 | 20231109 | 140600 | 11096796800 | 35300 | 35250 | 35350 | 35250 | 381 |
| 289 | 20231109 | 140500 | 11083349350 | 35300 | 35200 | 35300 | 35200 | 175 |
| 290 | 20231109 | 140400 | 11077182800 | 35200 | 35150 | 35250 | 35150 | 2545 |
| 291 | 20231109 | 140300 | 10987672900 | 35200 | 35200 | 35200 | 35150 | 324 |
| 292 | 20231109 | 140200 | 10976280500 | 35150 | 35150 | 35200 | 35150 | 220 |
| 293 | 20231109 | 140100 | 10968543150 | 35200 | 35200 | 35200 | 35150 | 581 |
| 294 | 20231109 | 140000 | 10948107300 | 35200 | 35150 | 35200 | 35150 | 187 |
| 295 | 20231109 | 135900 | 10941530250 | 35200 | 35150 | 35200 | 35150 | 728 |
| 296 | 20231109 | 135800 | 10915919150 | 35150 | 35200 | 35250 | 35150 | 488 |
| 297 | 20231109 | 135700 | 10898752500 | 35200 | 35100 | 35250 | 35100 | 4735 |
| 298 | 20231109 | 135600 | 10732296400 | 35150 | 35050 | 35150 | 35050 | 562 |
| 299 | 20231109 | 135500 | 10712567650 | 35050 | 35100 | 35150 | 35050 | 788 |
| 300 | 20231109 | 135400 | 10684910200 | 35100 | 35150 | 35150 | 35050 | 1390 |
| 301 | 20231109 | 135300 | 10636172600 | 35150 | 35200 | 35200 | 35100 | 2458 |
| 302 | 20231109 | 135200 | 10549849100 | 35150 | 35150 | 35200 | 35100 | 3834 |
| 303 | 20231109 | 135100 | 10415098950 | 35150 | 35200 | 35200 | 35100 | 3418 |
| 304 | 20231109 | 135000 | 10294931200 | 35200 | 35200 | 35200 | 35150 | 343 |
| 305 | 20231109 | 134900 | 10282871200 | 35200 | 35250 | 35250 | 35150 | 1393 |
| 306 | 20231109 | 134800 | 10233852150 | 35250 | 35200 | 35250 | 35150 | 1125 |
| 307 | 20231109 | 134700 | 10194247450 | 35150 | 35300 | 35300 | 35150 | 2773 |
| 308 | 20231109 | 134600 | 10096558650 | 35350 | 35350 | 35350 | 35250 | 1232 |
| 309 | 20231109 | 134500 | 10053105650 | 35350 | 35300 | 35350 | 35250 | 265 |
| 310 | 20231109 | 134400 | 10043751400 | 35300 | 35300 | 35350 | 35250 | 760 |
| 311 | 20231109 | 134300 | 10016922650 | 35350 | 35300 | 35350 | 35250 | 599 |
| 312 | 20231109 | 134200 | 9995779350 | 35300 | 35400 | 35400 | 35300 | 998 |
| 313 | 20231109 | 134100 | 9960544250 | 35350 | 35350 | 35400 | 35350 | 89 |
| 314 | 20231109 | 134000 | 9957397450 | 35350 | 35300 | 35400 | 35300 | 453 |
| 315 | 20231109 | 133900 | 9941391500 | 35350 | 35350 | 35450 | 35300 | 3914 |
| 316 | 20231109 | 133800 | 9802923450 | 35400 | 35450 | 35450 | 35350 | 1609 |
| 317 | 20231109 | 133700 | 9745972500 | 35450 | 35400 | 35450 | 35400 | 227 |
| 318 | 20231109 | 133600 | 9737931350 | 35400 | 35450 | 35500 | 35400 | 1034 |
| 319 | 20231109 | 133500 | 9701270650 | 35450 | 35450 | 35500 | 35450 | 499 |
| 320 | 20231109 | 133400 | 9683563850 | 35500 | 35450 | 35500 | 35450 | 258 |
| 321 | 20231109 | 133300 | 9674411250 | 35500 | 35450 | 35500 | 35450 | 138 |
| 322 | 20231109 | 133200 | 9669518350 | 35450 | 35450 | 35500 | 35400 | 964 |
| 323 | 20231109 | 133100 | 9635358700 | 35500 | 35450 | 35500 | 35400 | 1025 |
| 324 | 20231109 | 133000 | 9599054100 | 35500 | 35550 | 35550 | 35450 | 319 |
| 325 | 20231109 | 132900 | 9587723250 | 35550 | 35500 | 35550 | 35450 | 480 |
| 326 | 20231109 | 132800 | 9570682700 | 35450 | 35500 | 35500 | 35450 | 294 |
| 327 | 20231109 | 132700 | 9560246950 | 35500 | 35500 | 35500 | 35450 | 262 |
| 328 | 20231109 | 132600 | 9550951500 | 35500 | 35500 | 35500 | 35450 | 164 |
| 329 | 20231109 | 132500 | 9545133650 | 35500 | 35550 | 35550 | 35500 | 881 |
| 330 | 20231109 | 132400 | 9513845600 | 35550 | 35600 | 35650 | 35500 | 1189 |
| 331 | 20231109 | 132300 | 9471566250 | 35650 | 35650 | 35650 | 35600 | 310 |
| 332 | 20231109 | 132200 | 9460528250 | 35600 | 35650 | 35650 | 35600 | 162 |
| 333 | 20231109 | 132100 | 9454754050 | 35650 | 35650 | 35650 | 35600 | 490 |
| 334 | 20231109 | 132000 | 9437304700 | 35600 | 35650 | 35700 | 35600 | 1205 |
| 335 | 20231109 | 131900 | 9394327550 | 35700 | 35700 | 35700 | 35650 | 128 |
| 336 | 20231109 | 131800 | 9389758800 | 35650 | 35600 | 35700 | 35600 | 630 |
| 337 | 20231109 | 131700 | 9367289300 | 35650 | 35700 | 35700 | 35650 | 751 |
| 338 | 20231109 | 131600 | 9340508850 | 35700 | 35650 | 35700 | 35650 | 185 |
| 339 | 20231109 | 131500 | 9333907000 | 35700 | 35700 | 35700 | 35650 | 131 |
| 340 | 20231109 | 131400 | 9329236350 | 35650 | 35600 | 35650 | 35600 | 2532 |
| 341 | 20231109 | 131300 | 9239017050 | 35650 | 35600 | 35650 | 35550 | 1217 |
| 342 | 20231109 | 131200 | 9195698600 | 35600 | 35600 | 35650 | 35550 | 797 |
| 343 | 20231109 | 131100 | 9167326650 | 35600 | 35600 | 35600 | 35550 | 405 |
| 344 | 20231109 | 131000 | 9152909700 | 35600 | 35600 | 35600 | 35550 | 365 |
| 345 | 20231109 | 130900 | 9139919850 | 35600 | 35550 | 35600 | 35550 | 891 |
| 346 | 20231109 | 130800 | 9108207700 | 35600 | 35600 | 35600 | 35550 | 189 |
| 347 | 20231109 | 130700 | 9101479850 | 35600 | 35600 | 35650 | 35550 | 215 |
| 348 | 20231109 | 130600 | 9093825500 | 35600 | 35650 | 35650 | 35600 | 1374 |
| 349 | 20231109 | 130500 | 9044900700 | 35600 | 35550 | 35650 | 35550 | 1024 |
| 350 | 20231109 | 130400 | 9008447250 | 35600 | 35600 | 35600 | 35550 | 469 |
| 351 | 20231109 | 130300 | 8991759100 | 35600 | 35600 | 35600 | 35550 | 32 |
| 352 | 20231109 | 130200 | 8990621050 | 35550 | 35550 | 35600 | 35550 | 725 |
| 353 | 20231109 | 130100 | 8964837950 | 35550 | 35550 | 35600 | 35500 | 164 |
| 354 | 20231109 | 130000 | 8959007050 | 35550 | 35550 | 35550 | 35500 | 322 |
| 355 | 20231109 | 125900 | 8947560450 | 35500 | 35550 | 35550 | 35500 | 49 |
| 356 | 20231109 | 125800 | 8945819900 | 35550 | 35550 | 35550 | 35500 | 534 |
| 357 | 20231109 | 125700 | 8926847600 | 35550 | 35500 | 35550 | 35500 | 60 |
| 358 | 20231109 | 125600 | 8924717350 | 35500 | 35500 | 35550 | 35500 | 447 |
| 359 | 20231109 | 125500 | 8908842800 | 35550 | 35550 | 35550 | 35500 | 299 |
| 360 | 20231109 | 125400 | 8898227850 | 35550 | 35550 | 35550 | 35500 | 507 |
| 361 | 20231109 | 125300 | 8880210350 | 35550 | 35550 | 35550 | 35550 | 207 |
| 362 | 20231109 | 125200 | 8872851500 | 35500 | 35500 | 35550 | 35500 | 335 |
| 363 | 20231109 | 125100 | 8860956350 | 35450 | 35550 | 35550 | 35450 | 474 |
| 364 | 20231109 | 125000 | 8844126200 | 35550 | 35550 | 35550 | 35500 | 249 |
| 365 | 20231109 | 124900 | 8835280600 | 35500 | 35450 | 35500 | 35450 | 227 |
| 366 | 20231109 | 124800 | 8827223300 | 35550 | 35500 | 35550 | 35450 | 437 |
| 367 | 20231109 | 124700 | 8811712750 | 35450 | 35450 | 35450 | 35450 | 225 |
| 368 | 20231109 | 124600 | 8803736500 | 35450 | 35400 | 35450 | 35400 | 139 |
| 369 | 20231109 | 124500 | 8798810450 | 35450 | 35400 | 35450 | 35400 | 228 |
| 370 | 20231109 | 124400 | 8790730100 | 35450 | 35400 | 35450 | 35350 | 222 |
| 371 | 20231109 | 124300 | 8782873750 | 35400 | 35350 | 35400 | 35350 | 244 |
| 372 | 20231109 | 124200 | 8774240550 | 35350 | 35350 | 35400 | 35300 | 219 |
| 373 | 20231109 | 124100 | 8766497700 | 35350 | 35400 | 35400 | 35350 | 91 |
| 374 | 20231109 | 124000 | 8763280800 | 35400 | 35350 | 35400 | 35350 | 147 |
| 375 | 20231109 | 123900 | 8758081500 | 35400 | 35350 | 35400 | 35350 | 242 |
| 376 | 20231109 | 123800 | 8749523550 | 35400 | 35350 | 35400 | 35350 | 227 |
| 377 | 20231109 | 123700 | 8741489000 | 35400 | 35450 | 35450 | 35350 | 2173 |
| 378 | 20231109 | 123600 | 8664582700 | 35450 | 35500 | 35500 | 35450 | 108 |
| 379 | 20231109 | 123500 | 8660754050 | 35400 | 35400 | 35500 | 35400 | 429 |
| 380 | 20231109 | 123400 | 8645548550 | 35400 | 35500 | 35500 | 35400 | 721 |
| 381 | 20231109 | 123300 | 8619994150 | 35500 | 35500 | 35500 | 35500 | 12 |
| 382 | 20231109 | 123200 | 8619568150 | 35500 | 35500 | 35500 | 35450 | 185 |
| 383 | 20231109 | 123100 | 8613000700 | 35500 | 35450 | 35500 | 35450 | 431 |
| 384 | 20231109 | 123000 | 8597718700 | 35500 | 35500 | 35500 | 35450 | 299 |
| 385 | 20231109 | 122900 | 8587106250 | 35500 | 35450 | 35500 | 35450 | 332 |
| 386 | 20231109 | 122800 | 8575336250 | 35450 | 35500 | 35500 | 35400 | 257 |
| 387 | 20231109 | 122700 | 8566217800 | 35500 | 35400 | 35500 | 35400 | 262 |
| 388 | 20231109 | 122600 | 8556936700 | 35500 | 35500 | 35500 | 35450 | 377 |
| 389 | 20231109 | 122500 | 8543560450 | 35500 | 35450 | 35500 | 35450 | 299 |
| 390 | 20231109 | 122400 | 8532960400 | 35450 | 35450 | 35500 | 35450 | 347 |
| 391 | 20231109 | 122300 | 8520652750 | 35450 | 35550 | 35550 | 35450 | 621 |
| 392 | 20231109 | 122200 | 8498633150 | 35500 | 35450 | 35550 | 35450 | 483 |
| 393 | 20231109 | 122100 | 8481492750 | 35550 | 35400 | 35550 | 35350 | 1615 |
| 394 | 20231109 | 122000 | 8424279450 | 35400 | 35400 | 35400 | 35350 | 253 |
| 395 | 20231109 | 121900 | 8415328450 | 35350 | 35400 | 35400 | 35350 | 220 |
| 396 | 20231109 | 121800 | 8407547600 | 35400 | 35500 | 35500 | 35400 | 584 |
| 397 | 20231109 | 121700 | 8386852750 | 35450 | 35450 | 35500 | 35450 | 357 |
| 398 | 20231109 | 121600 | 8374193250 | 35500 | 35350 | 35500 | 35350 | 774 |
| 399 | 20231109 | 121500 | 8346761800 | 35400 | 35350 | 35450 | 35350 | 226 |
| 400 | 20231109 | 121400 | 8338759700 | 35350 | 35400 | 35400 | 35350 | 229 |
| 401 | 20231109 | 121300 | 8330654900 | 35350 | 35400 | 35400 | 35350 | 85 |
| 402 | 20231109 | 121200 | 8327646800 | 35400 | 35400 | 35400 | 35350 | 315 |
| 403 | 20231109 | 121100 | 8316502800 | 35400 | 35350 | 35400 | 35300 | 315 |
| 404 | 20231109 | 121000 | 8305363700 | 35350 | 35400 | 35450 | 35350 | 768 |
| 405 | 20231109 | 120900 | 8278182550 | 35400 | 35350 | 35400 | 35350 | 71 |
| 406 | 20231109 | 120800 | 8275672300 | 35300 | 35300 | 35400 | 35300 | 109 |
| 407 | 20231109 | 120700 | 8271820050 | 35400 | 35350 | 35400 | 35350 | 169 |
| 408 | 20231109 | 120600 | 8265842750 | 35350 | 35400 | 35500 | 35350 | 580 |
| 409 | 20231109 | 120500 | 8245319450 | 35400 | 35400 | 35400 | 35350 | 75 |
| 410 | 20231109 | 120400 | 8242665000 | 35350 | 35400 | 35450 | 35350 | 506 |
| 411 | 20231109 | 120300 | 8224774350 | 35400 | 35450 | 35500 | 35400 | 571 |
| 412 | 20231109 | 120200 | 8204540250 | 35450 | 35500 | 35500 | 35450 | 282 |
| 413 | 20231109 | 120100 | 8194541950 | 35450 | 35500 | 35500 | 35450 | 223 |
| 414 | 20231109 | 120000 | 8186627650 | 35450 | 35300 | 35500 | 35300 | 611 |
| 415 | 20231109 | 115900 | 8165015000 | 35300 | 35300 | 35300 | 35300 | 210 |
| 416 | 20231109 | 115800 | 8157602000 | 35350 | 35300 | 35350 | 35300 | 314 |
| 417 | 20231109 | 115700 | 8146508000 | 35250 | 35350 | 35400 | 35250 | 635 |
| 418 | 20231109 | 115600 | 8124074550 | 35350 | 35400 | 35400 | 35350 | 317 |
| 419 | 20231109 | 115500 | 8112863800 | 35450 | 35400 | 35450 | 35350 | 481 |
| 420 | 20231109 | 115400 | 8095837400 | 35400 | 35450 | 35450 | 35400 | 620 |
| 421 | 20231109 | 115300 | 8073878650 | 35450 | 35450 | 35500 | 35450 | 741 |
| 422 | 20231109 | 115200 | 8047603150 | 35450 | 35500 | 35500 | 35450 | 292 |
| 423 | 20231109 | 115100 | 8037246250 | 35500 | 35450 | 35500 | 35450 | 223 |
| 424 | 20231109 | 115000 | 8029337000 | 35450 | 35550 | 35550 | 35450 | 382 |
| 425 | 20231109 | 114900 | 8015765700 | 35500 | 35500 | 35550 | 35500 | 452 |
| 426 | 20231109 | 114800 | 7999711400 | 35500 | 35600 | 35600 | 35500 | 551 |
| 427 | 20231109 | 114700 | 7980123300 | 35550 | 35550 | 35600 | 35550 | 285 |
| 428 | 20231109 | 114600 | 7969987300 | 35600 | 35500 | 35600 | 35500 | 520 |
| 429 | 20231109 | 114500 | 7951483650 | 35550 | 35550 | 35600 | 35500 | 831 |
| 430 | 20231109 | 114400 | 7921962350 | 35550 | 35650 | 35650 | 35500 | 1463 |
| 431 | 20231109 | 114300 | 7869897750 | 35600 | 35500 | 35600 | 35500 | 2724 |
| 432 | 20231109 | 114200 | 7772939800 | 35550 | 35500 | 35550 | 35500 | 513 |
| 433 | 20231109 | 114100 | 7754713100 | 35500 | 35500 | 35550 | 35500 | 254 |
| 434 | 20231109 | 114000 | 7745696050 | 35550 | 35500 | 35550 | 35500 | 348 |
| 435 | 20231109 | 113900 | 7733331750 | 35500 | 35600 | 35600 | 35500 | 619 |
| 436 | 20231109 | 113800 | 7711337200 | 35550 | 35450 | 35600 | 35450 | 572 |
| 437 | 20231109 | 113700 | 7691021700 | 35450 | 35450 | 35550 | 35450 | 2428 |
| 438 | 20231109 | 113600 | 7604807550 | 35500 | 35400 | 35500 | 35400 | 345 |
| 439 | 20231109 | 113500 | 7592576500 | 35500 | 35450 | 35500 | 35400 | 2188 |
| 440 | 20231109 | 113400 | 7514927150 | 35450 | 35450 | 35450 | 35350 | 556 |
| 441 | 20231109 | 113300 | 7495239550 | 35450 | 35400 | 35450 | 35400 | 560 |
| 442 | 20231109 | 113200 | 7475400300 | 35400 | 35400 | 35400 | 35350 | 1244 |
| 443 | 20231109 | 113100 | 7431367500 | 35400 | 35450 | 35450 | 35350 | 1165 |
| 444 | 20231109 | 113000 | 7390097800 | 35400 | 35300 | 35450 | 35300 | 2684 |
| 445 | 20231109 | 112900 | 7295192400 | 35250 | 35250 | 35300 | 35250 | 624 |
| 446 | 20231109 | 112800 | 7273175650 | 35250 | 35300 | 35300 | 35250 | 262 |
| 447 | 20231109 | 112700 | 7263929850 | 35250 | 35300 | 35300 | 35250 | 356 |
| 448 | 20231109 | 112600 | 7251363700 | 35250 | 35250 | 35250 | 35200 | 191 |
| 449 | 20231109 | 112500 | 7244631000 | 35250 | 35300 | 35300 | 35250 | 73 |
| 450 | 20231109 | 112400 | 7242055800 | 35300 | 35150 | 35300 | 35150 | 1559 |
| 451 | 20231109 | 112300 | 7187177550 | 35150 | 35150 | 35200 | 35150 | 160 |
| 452 | 20231109 | 112200 | 7181550550 | 35200 | 35150 | 35200 | 35150 | 303 |
| 453 | 20231109 | 112100 | 7170894350 | 35200 | 35150 | 35200 | 35150 | 233 |
| 454 | 20231109 | 112000 | 7162699450 | 35150 | 35200 | 35200 | 35150 | 461 |
| 455 | 20231109 | 111900 | 7146492200 | 35150 | 35150 | 35200 | 35150 | 815 |
| 456 | 20231109 | 111800 | 7117837150 | 35200 | 35200 | 35200 | 35150 | 355 |
| 457 | 20231109 | 111700 | 7105352400 | 35200 | 35200 | 35200 | 35150 | 27 |
| 458 | 20231109 | 111600 | 7104402550 | 35200 | 35250 | 35250 | 35150 | 2138 |
| 459 | 20231109 | 111500 | 7029106950 | 35300 | 35250 | 35300 | 35250 | 172 |
| 460 | 20231109 | 111400 | 7023037950 | 35250 | 35300 | 35350 | 35250 | 457 |
| 461 | 20231109 | 111300 | 7006923250 | 35300 | 35250 | 35300 | 35200 | 357 |
| 462 | 20231109 | 111200 | 6994330500 | 35250 | 35200 | 35250 | 35200 | 253 |
| 463 | 20231109 | 111100 | 6985412300 | 35200 | 35250 | 35250 | 35200 | 133 |
| 464 | 20231109 | 111000 | 6980727150 | 35200 | 35300 | 35300 | 35200 | 884 |
| 465 | 20231109 | 110900 | 6949572450 | 35300 | 35350 | 35350 | 35300 | 68 |
| 466 | 20231109 | 110800 | 6947169850 | 35350 | 35300 | 35350 | 35250 | 755 |
| 467 | 20231109 | 110700 | 6920518250 | 35300 | 35250 | 35300 | 35250 | 1020 |
| 468 | 20231109 | 110600 | 6884542500 | 35250 | 35200 | 35250 | 35150 | 824 |
| 469 | 20231109 | 110500 | 6855535400 | 35150 | 35150 | 35200 | 35150 | 161 |
| 470 | 20231109 | 110400 | 6849876200 | 35150 | 35100 | 35200 | 35100 | 257 |
| 471 | 20231109 | 110300 | 6840835650 | 35100 | 35150 | 35200 | 35100 | 521 |
| 472 | 20231109 | 110200 | 6822518100 | 35150 | 35150 | 35200 | 35150 | 232 |
| 473 | 20231109 | 110100 | 6814352450 | 35200 | 35200 | 35250 | 35200 | 647 |
| 474 | 20231109 | 110000 | 6791577250 | 35150 | 35050 | 35150 | 35050 | 1671 |
| 475 | 20231109 | 105900 | 6732930800 | 35050 | 35050 | 35100 | 35050 | 370 |
| 476 | 20231109 | 105800 | 6719955800 | 35100 | 35100 | 35100 | 35050 | 276 |
| 477 | 20231109 | 105700 | 6710273050 | 35050 | 35050 | 35100 | 35050 | 220 |
| 478 | 20231109 | 105600 | 6702561550 | 35100 | 35100 | 35100 | 35050 | 623 |
| 479 | 20231109 | 105500 | 6680718950 | 35100 | 35100 | 35150 | 35050 | 1534 |
| 480 | 20231109 | 105400 | 6626873900 | 35150 | 35200 | 35200 | 35150 | 480 |
| 481 | 20231109 | 105300 | 6610001600 | 35200 | 35200 | 35250 | 35150 | 766 |
| 482 | 20231109 | 105200 | 6583057550 | 35200 | 35200 | 35200 | 35150 | 28 |
| 483 | 20231109 | 105100 | 6582072550 | 35200 | 35250 | 35250 | 35200 | 457 |
| 484 | 20231109 | 105000 | 6565985800 | 35250 | 35200 | 35250 | 35200 | 128 |
| 485 | 20231109 | 104900 | 6561475300 | 35150 | 35150 | 35250 | 35100 | 207 |
| 486 | 20231109 | 104800 | 6554196750 | 35100 | 35200 | 35200 | 35050 | 2895 |
| 487 | 20231109 | 104700 | 6452598200 | 35150 | 35150 | 35200 | 35100 | 1034 |
| 488 | 20231109 | 104600 | 6416246650 | 35150 | 35250 | 35250 | 35150 | 1784 |
| 489 | 20231109 | 104500 | 6353434350 | 35250 | 35200 | 35250 | 35150 | 450 |
| 490 | 20231109 | 104400 | 6337594750 | 35200 | 35200 | 35200 | 35150 | 507 |
| 491 | 20231109 | 104300 | 6319768450 | 35200 | 35200 | 35250 | 35150 | 537 |
| 492 | 20231109 | 104200 | 6300875150 | 35150 | 35250 | 35250 | 35150 | 122 |
| 493 | 20231109 | 104100 | 6296584150 | 35150 | 35200 | 35250 | 35150 | 1142 |
| 494 | 20231109 | 104000 | 6256377650 | 35150 | 35150 | 35200 | 35150 | 246 |
| 495 | 20231109 | 103900 | 6247730450 | 35200 | 35200 | 35250 | 35200 | 582 |
| 496 | 20231109 | 103800 | 6227243600 | 35250 | 35150 | 35250 | 35150 | 42 |
| 497 | 20231109 | 103700 | 6225765150 | 35200 | 35150 | 35200 | 35150 | 174 |
| 498 | 20231109 | 103600 | 6219645700 | 35150 | 35200 | 35200 | 35150 | 153 |
| 499 | 20231109 | 103500 | 6214267550 | 35200 | 35200 | 35200 | 35150 | 361 |
| 500 | 20231109 | 103400 | 6201576950 | 35150 | 35100 | 35150 | 35100 | 448 |
| 501 | 20231109 | 103300 | 6185846600 | 35100 | 35150 | 35150 | 35050 | 510 |
| 502 | 20231109 | 103200 | 6167957950 | 35100 | 35050 | 35100 | 35050 | 258 |
| 503 | 20231109 | 103100 | 6158908700 | 35050 | 35050 | 35150 | 35050 | 1387 |
| 504 | 20231109 | 103000 | 6110272400 | 35100 | 35150 | 35150 | 35050 | 196 |
| 505 | 20231109 | 102900 | 6103395000 | 35000 | 35100 | 35150 | 35000 | 2111 |
| 506 | 20231109 | 102800 | 6029358250 | 35150 | 35250 | 35250 | 35150 | 521 |
| 507 | 20231109 | 102700 | 6011032150 | 35250 | 35200 | 35250 | 35150 | 199 |
| 508 | 20231109 | 102600 | 6004024900 | 35200 | 35100 | 35200 | 35100 | 485 |
| 509 | 20231109 | 102500 | 5986968850 | 35150 | 35150 | 35200 | 35150 | 174 |
| 510 | 20231109 | 102400 | 5980852700 | 35200 | 35200 | 35250 | 35150 | 635 |
| 511 | 20231109 | 102300 | 5958509900 | 35250 | 35250 | 35250 | 35200 | 243 |
| 512 | 20231109 | 102200 | 5949946050 | 35200 | 35200 | 35300 | 35200 | 387 |
| 513 | 20231109 | 102100 | 5936318500 | 35200 | 35250 | 35250 | 35150 | 373 |
| 514 | 20231109 | 102000 | 5923188950 | 35150 | 35150 | 35200 | 35150 | 842 |
| 515 | 20231109 | 101900 | 5893569000 | 35150 | 35150 | 35200 | 35100 | 35 |
| 516 | 20231109 | 101800 | 5892338900 | 35150 | 35150 | 35200 | 35100 | 395 |
| 517 | 20231109 | 101700 | 5878459550 | 35200 | 35150 | 35200 | 35150 | 280 |
| 518 | 20231109 | 101600 | 5868605200 | 35150 | 35200 | 35200 | 35150 | 160 |
| 519 | 20231109 | 101500 | 5862980550 | 35200 | 35200 | 35200 | 35150 | 315 |
| 520 | 20231109 | 101400 | 5851905300 | 35200 | 35050 | 35200 | 35050 | 958 |
| 521 | 20231109 | 101300 | 5818266150 | 35100 | 35050 | 35100 | 35050 | 402 |
| 522 | 20231109 | 101200 | 5804170400 | 35100 | 35050 | 35100 | 35050 | 296 |
| 523 | 20231109 | 101100 | 5793785100 | 35050 | 35100 | 35100 | 35050 | 404 |
| 524 | 20231109 | 101000 | 5779615150 | 35050 | 35050 | 35050 | 35000 | 712 |
| 525 | 20231109 | 100900 | 5754664800 | 35050 | 35050 | 35100 | 35000 | 1728 |
| 526 | 20231109 | 100800 | 5694155650 | 35050 | 35050 | 35100 | 35000 | 2786 |
| 527 | 20231109 | 100700 | 5596507700 | 35100 | 35150 | 35150 | 35100 | 2091 |
| 528 | 20231109 | 100600 | 5523110150 | 35100 | 35200 | 35200 | 35100 | 823 |
| 529 | 20231109 | 100500 | 5494202200 | 35150 | 35150 | 35250 | 35150 | 1325 |
| 530 | 20231109 | 100400 | 5447612000 | 35150 | 35200 | 35200 | 35150 | 360 |
| 531 | 20231109 | 100300 | 5434948450 | 35200 | 35250 | 35250 | 35150 | 502 |
| 532 | 20231109 | 100200 | 5417284500 | 35250 | 35200 | 35250 | 35150 | 344 |
| 533 | 20231109 | 100100 | 5405179900 | 35200 | 35200 | 35200 | 35150 | 1580 |
| 534 | 20231109 | 100000 | 5349571000 | 35200 | 35350 | 35350 | 35200 | 1758 |
| 535 | 20231109 | 095900 | 5287525750 | 35350 | 35200 | 35350 | 35200 | 1455 |
| 536 | 20231109 | 095800 | 5236203050 | 35200 | 35200 | 35250 | 35200 | 165 |
| 537 | 20231109 | 095700 | 5230394250 | 35200 | 35200 | 35250 | 35200 | 653 |
| 538 | 20231109 | 095600 | 5207408150 | 35200 | 35250 | 35300 | 35200 | 1003 |
| 539 | 20231109 | 095500 | 5172064550 | 35250 | 35200 | 35250 | 35150 | 807 |
| 540 | 20231109 | 095400 | 5143639750 | 35150 | 35100 | 35200 | 35100 | 1185 |
| 541 | 20231109 | 095300 | 5102019800 | 35100 | 35250 | 35250 | 35100 | 1275 |
| 542 | 20231109 | 095200 | 5057258900 | 35150 | 35250 | 35300 | 35150 | 1060 |
| 543 | 20231109 | 095100 | 5019931800 | 35250 | 35200 | 35250 | 35200 | 477 |
| 544 | 20231109 | 095000 | 5003127550 | 35250 | 35200 | 35300 | 35200 | 611 |
| 545 | 20231109 | 094900 | 4981603100 | 35250 | 35250 | 35250 | 35200 | 491 |
| 546 | 20231109 | 094800 | 4964311950 | 35200 | 35300 | 35300 | 35200 | 941 |
| 547 | 20231109 | 094700 | 4931117900 | 35300 | 35250 | 35300 | 35200 | 668 |
| 548 | 20231109 | 094600 | 4907581750 | 35300 | 35250 | 35300 | 35200 | 608 |
| 549 | 20231109 | 094500 | 4886147050 | 35300 | 35250 | 35300 | 35200 | 422 |
| 550 | 20231109 | 094400 | 4871267000 | 35250 | 35200 | 35250 | 35150 | 979 |
| 551 | 20231109 | 094300 | 4836788500 | 35200 | 35250 | 35300 | 35200 | 473 |
| 552 | 20231109 | 094200 | 4820122200 | 35300 | 35350 | 35350 | 35250 | 656 |
| 553 | 20231109 | 094100 | 4796967450 | 35300 | 35350 | 35350 | 35300 | 859 |
| 554 | 20231109 | 094000 | 4766611150 | 35350 | 35150 | 35350 | 35150 | 1330 |
| 555 | 20231109 | 093900 | 4719710550 | 35200 | 35100 | 35250 | 35000 | 1927 |
| 556 | 20231109 | 093800 | 4652098400 | 35050 | 35150 | 35150 | 35050 | 751 |
| 557 | 20231109 | 093700 | 4625726550 | 35200 | 35200 | 35200 | 35100 | 498 |
| 558 | 20231109 | 093600 | 4608215400 | 35150 | 35100 | 35200 | 35100 | 488 |
| 559 | 20231109 | 093500 | 4591073600 | 35150 | 35150 | 35150 | 35000 | 4106 |
| 560 | 20231109 | 093400 | 4447103050 | 35150 | 35200 | 35200 | 35100 | 1566 |
| 561 | 20231109 | 093300 | 4392104950 | 35100 | 35150 | 35250 | 35100 | 887 |
| 562 | 20231109 | 093200 | 4360917000 | 35150 | 35200 | 35200 | 35100 | 1569 |
| 563 | 20231109 | 093100 | 4305796350 | 35150 | 35150 | 35150 | 35100 | 681 |
| 564 | 20231109 | 093000 | 4281876300 | 35150 | 35250 | 35250 | 35100 | 241 |
| 565 | 20231109 | 092900 | 4273400500 | 35300 | 35100 | 35350 | 35100 | 1022 |
| 566 | 20231109 | 092800 | 4237402750 | 35100 | 35050 | 35100 | 35050 | 2494 |
| 567 | 20231109 | 092700 | 4149910350 | 35050 | 35150 | 35150 | 35050 | 2335 |
| 568 | 20231109 | 092600 | 4067999700 | 35150 | 35200 | 35200 | 35150 | 1136 |
| 569 | 20231109 | 092500 | 4028068650 | 35200 | 35150 | 35200 | 35100 | 1093 |
| 570 | 20231109 | 092400 | 3989652750 | 35100 | 35300 | 35300 | 35100 | 2595 |
| 571 | 20231109 | 092300 | 3898307950 | 35250 | 35350 | 35400 | 35250 | 1513 |
| 572 | 20231109 | 092200 | 3844878500 | 35400 | 35400 | 35450 | 35350 | 288 |
| 573 | 20231109 | 092100 | 3834675850 | 35350 | 35450 | 35450 | 35350 | 460 |
| 574 | 20231109 | 092000 | 3818379500 | 35450 | 35400 | 35450 | 35400 | 987 |
| 575 | 20231109 | 091900 | 3783411300 | 35400 | 35500 | 35550 | 35400 | 1310 |
| 576 | 20231109 | 091800 | 3736949700 | 35500 | 35400 | 35500 | 35300 | 3077 |
| 577 | 20231109 | 091700 | 3628049850 | 35300 | 35350 | 35400 | 35300 | 2520 |
| 578 | 20231109 | 091600 | 3538983200 | 35400 | 35300 | 35400 | 35300 | 855 |
| 579 | 20231109 | 091500 | 3508762100 | 35250 | 35300 | 35350 | 35250 | 1963 |
| 580 | 20231109 | 091400 | 3439450400 | 35300 | 35400 | 35400 | 35250 | 3133 |
| 581 | 20231109 | 091300 | 3328842600 | 35300 | 35250 | 35400 | 35250 | 2715 |
| 582 | 20231109 | 091200 | 3233028400 | 35250 | 35400 | 35400 | 35250 | 2300 |
| 583 | 20231109 | 091100 | 3151849600 | 35400 | 35400 | 35450 | 35350 | 2901 |
| 584 | 20231109 | 091000 | 3049141550 | 35350 | 35350 | 35450 | 35300 | 2224 |
| 585 | 20231109 | 090900 | 2970450650 | 35300 | 35400 | 35450 | 35300 | 2868 |
| 586 | 20231109 | 090800 | 2868955250 | 35350 | 35250 | 35350 | 35200 | 3551 |
| 587 | 20231109 | 090700 | 2743611100 | 35250 | 35300 | 35400 | 35250 | 5140 |
| 588 | 20231109 | 090600 | 2562016700 | 35300 | 35100 | 35300 | 35050 | 2167 |
| 589 | 20231109 | 090500 | 2485733700 | 35100 | 34850 | 35100 | 34850 | 3132 |
| 590 | 20231109 | 090400 | 2376156600 | 34850 | 34850 | 35000 | 34700 | 7736 |
| 591 | 20231109 | 090300 | 2106929450 | 34950 | 34950 | 34950 | 34500 | 16681 |
| 592 | 20231109 | 090200 | 1526726150 | 34900 | 35050 | 35150 | 34900 | 11236 |
| 593 | 20231109 | 090100 | 1133363900 | 35050 | 35250 | 35300 | 34950 | 14091 |
| 594 | 20231109 | 090000 | 638287450 | 35250 | 35450 | 35450 | 35200 | 18033 |