33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 191300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 5432 |
| 3 | 20231110 | 191200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20231110 | 191100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20231110 | 191000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20231110 | 190900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20231110 | 190800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20231110 | 190700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20231110 | 190600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20231110 | 190500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20231110 | 190400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20231110 | 190300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20231110 | 190200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20231110 | 190100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20231110 | 190000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20231110 | 185900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20231110 | 185800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20231110 | 185700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20231110 | 185600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20231110 | 185500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20231110 | 185400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20231110 | 185300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20231110 | 185200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20231110 | 185100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20231110 | 185000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20231110 | 184900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20231110 | 184800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20231110 | 184700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20231110 | 184600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20231110 | 184500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20231110 | 184400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20231110 | 184300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 5432 |
| 33 | 20231110 | 184200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20231110 | 184100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20231110 | 184000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20231110 | 183900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20231110 | 183800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20231110 | 183700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20231110 | 183600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20231110 | 183500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20231110 | 183400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20231110 | 183300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20231110 | 183200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20231110 | 183100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20231110 | 183000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20231110 | 182900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20231110 | 182800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20231110 | 182700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20231110 | 182600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20231110 | 182500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20231110 | 182400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20231110 | 182300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20231110 | 182200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20231110 | 182100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20231110 | 182000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20231110 | 181900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20231110 | 181800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20231110 | 181700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20231110 | 181600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20231110 | 181500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20231110 | 181400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20231110 | 181300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 5432 |
| 63 | 20231110 | 181200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20231110 | 181100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20231110 | 181000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20231110 | 180900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20231110 | 180800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20231110 | 180700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20231110 | 180600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20231110 | 180500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20231110 | 180400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20231110 | 180300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20231110 | 180200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20231110 | 180100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20231110 | 180000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20231110 | 175900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20231110 | 175800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20231110 | 175700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20231110 | 175600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20231110 | 175500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20231110 | 175400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20231110 | 175300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20231110 | 175200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20231110 | 175100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20231110 | 175000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20231110 | 174900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20231110 | 174800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20231110 | 174700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20231110 | 174600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20231110 | 174500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20231110 | 174400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20231110 | 174300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 5432 |
| 93 | 20231110 | 174200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20231110 | 174100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20231110 | 174000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20231110 | 173900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20231110 | 173800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20231110 | 173700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20231110 | 173600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20231110 | 173500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20231110 | 173400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20231110 | 173300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20231110 | 173200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20231110 | 173100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20231110 | 173000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20231110 | 172900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20231110 | 172800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20231110 | 172700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20231110 | 172600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20231110 | 172500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20231110 | 172400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20231110 | 172300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20231110 | 172200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20231110 | 172100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20231110 | 172000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20231110 | 171900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20231110 | 171800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20231110 | 171700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20231110 | 171600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20231110 | 171500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20231110 | 171400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20231110 | 171300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 5432 |
| 123 | 20231110 | 171200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20231110 | 171100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20231110 | 171000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20231110 | 170900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20231110 | 170800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20231110 | 170700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20231110 | 170600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20231110 | 170500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20231110 | 170400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20231110 | 170300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20231110 | 170200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20231110 | 170100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20231110 | 170000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20231110 | 165900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20231110 | 165800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20231110 | 165700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20231110 | 165600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20231110 | 165500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20231110 | 165400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20231110 | 165300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20231110 | 165200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20231110 | 165100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20231110 | 165000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20231110 | 164900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20231110 | 164800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20231110 | 164700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20231110 | 164600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20231110 | 164500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20231110 | 164400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20231110 | 164300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 5432 |
| 153 | 20231110 | 164200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20231110 | 164100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20231110 | 164000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20231110 | 163900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20231110 | 163800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20231110 | 163700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20231110 | 163600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20231110 | 163500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20231110 | 163400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20231110 | 163300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20231110 | 163200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20231110 | 163100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20231110 | 163000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20231110 | 162900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20231110 | 162800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20231110 | 162700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20231110 | 162600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20231110 | 162500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20231110 | 162400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20231110 | 162300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20231110 | 162200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20231110 | 162100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20231110 | 162000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20231110 | 161900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20231110 | 161800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20231110 | 161700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20231110 | 161600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20231110 | 161500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20231110 | 161400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20231110 | 161300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 5432 |
| 183 | 20231110 | 161200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20231110 | 161100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20231110 | 161000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20231110 | 160900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20231110 | 160800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20231110 | 160700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20231110 | 160600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20231110 | 160500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20231110 | 160400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20231110 | 160300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20231110 | 160200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20231110 | 160100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20231110 | 160000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20231110 | 155900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20231110 | 155800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20231110 | 155700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20231110 | 155600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20231110 | 155500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20231110 | 155400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20231110 | 155300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20231110 | 155200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20231110 | 155100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20231110 | 155000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20231110 | 154900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20231110 | 154800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20231110 | 154700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20231110 | 154600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20231110 | 154500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20231110 | 154400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20231110 | 154300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 5432 |
| 213 | 20231110 | 154200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20231110 | 154100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20231110 | 154000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20231110 | 153900 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20231110 | 153800 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20231110 | 153700 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20231110 | 153600 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20231110 | 153500 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20231110 | 153400 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20231110 | 153300 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20231110 | 153200 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20231110 | 153100 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20231110 | 153000 | 9713860900 | 24400 | 24400 | 24400 | 24400 | 5432 |
| 226 | 20231110 | 152900 | 9581320100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20231110 | 152800 | 9581320100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20231110 | 152700 | 9581320100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20231110 | 152600 | 9581320100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20231110 | 152500 | 9581320100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20231110 | 152400 | 9581320100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20231110 | 152300 | 9581320100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20231110 | 152200 | 9581320100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20231110 | 152100 | 9581320100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20231110 | 152000 | 9581320100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20231110 | 151900 | 9581320100 | 24450 | 24350 | 24450 | 24300 | 2410 |
| 237 | 20231110 | 151800 | 9522535850 | 24300 | 24250 | 24350 | 24250 | 274 |
| 238 | 20231110 | 151700 | 9515867550 | 24300 | 24300 | 24300 | 24250 | 515 |
| 239 | 20231110 | 151600 | 9503359000 | 24200 | 24250 | 24250 | 24200 | 3098 |
| 240 | 20231110 | 151500 | 9428366600 | 24250 | 24250 | 24300 | 24200 | 540 |
| 241 | 20231110 | 151400 | 9415271550 | 24300 | 24250 | 24350 | 24250 | 526 |
| 242 | 20231110 | 151300 | 9402506700 | 24250 | 24300 | 24350 | 24250 | 1098 |
| 243 | 20231110 | 151200 | 9375879300 | 24250 | 24350 | 24350 | 24250 | 744 |
| 244 | 20231110 | 151100 | 9357802650 | 24350 | 24250 | 24350 | 24250 | 269 |
| 245 | 20231110 | 151000 | 9351268700 | 24250 | 24350 | 24350 | 24250 | 2611 |
| 246 | 20231110 | 150900 | 9287880550 | 24300 | 24350 | 24350 | 24300 | 1062 |
| 247 | 20231110 | 150800 | 9262044300 | 24350 | 24450 | 24450 | 24350 | 269 |
| 248 | 20231110 | 150700 | 9255482650 | 24450 | 24450 | 24450 | 24350 | 1379 |
| 249 | 20231110 | 150600 | 9221778300 | 24450 | 24500 | 24500 | 24450 | 1506 |
| 250 | 20231110 | 150500 | 9184900400 | 24500 | 24500 | 24550 | 24450 | 1370 |
| 251 | 20231110 | 150400 | 9151338150 | 24500 | 24500 | 24550 | 24450 | 1106 |
| 252 | 20231110 | 150300 | 9124241250 | 24500 | 24550 | 24550 | 24500 | 1286 |
| 253 | 20231110 | 150200 | 9092718950 | 24550 | 24500 | 24550 | 24450 | 3587 |
| 254 | 20231110 | 150100 | 9004836200 | 24500 | 24400 | 24500 | 24350 | 9587 |
| 255 | 20231110 | 150000 | 8770305200 | 24400 | 24400 | 24400 | 24350 | 1874 |
| 256 | 20231110 | 145900 | 8724587250 | 24400 | 24400 | 24400 | 24350 | 2207 |
| 257 | 20231110 | 145800 | 8670741450 | 24350 | 24300 | 24400 | 24300 | 2853 |
| 258 | 20231110 | 145700 | 8601258550 | 24350 | 24300 | 24350 | 24250 | 3021 |
| 259 | 20231110 | 145600 | 8527704150 | 24250 | 24250 | 24300 | 24200 | 10501 |
| 260 | 20231110 | 145500 | 8272864950 | 24200 | 24150 | 24250 | 24150 | 7464 |
| 261 | 20231110 | 145400 | 8092248700 | 24150 | 24150 | 24150 | 24100 | 6565 |
| 262 | 20231110 | 145300 | 7933705400 | 24100 | 24100 | 24100 | 24100 | 98 |
| 263 | 20231110 | 145200 | 7931343600 | 24100 | 24100 | 24150 | 24100 | 335 |
| 264 | 20231110 | 145100 | 7923258900 | 24050 | 24050 | 24100 | 24050 | 226 |
| 265 | 20231110 | 145000 | 7917822500 | 24150 | 24100 | 24150 | 24100 | 1188 |
| 266 | 20231110 | 144900 | 7889191650 | 24050 | 24050 | 24100 | 24050 | 339 |
| 267 | 20231110 | 144800 | 7881025200 | 24100 | 24100 | 24100 | 24050 | 480 |
| 268 | 20231110 | 144700 | 7869458550 | 24050 | 24050 | 24050 | 24050 | 96 |
| 269 | 20231110 | 144600 | 7867149750 | 24050 | 24050 | 24100 | 24000 | 368 |
| 270 | 20231110 | 144500 | 7858296200 | 24050 | 24050 | 24050 | 24050 | 1111 |
| 271 | 20231110 | 144400 | 7831576650 | 24100 | 24100 | 24100 | 24100 | 382 |
| 272 | 20231110 | 144300 | 7822370450 | 24100 | 24100 | 24150 | 24100 | 567 |
| 273 | 20231110 | 144200 | 7808702050 | 24150 | 24150 | 24150 | 24100 | 597 |
| 274 | 20231110 | 144100 | 7794313800 | 24100 | 24100 | 24150 | 24100 | 379 |
| 275 | 20231110 | 144000 | 7785179850 | 24100 | 24100 | 24150 | 24100 | 230 |
| 276 | 20231110 | 143900 | 7779633050 | 24100 | 24100 | 24150 | 24100 | 184 |
| 277 | 20231110 | 143800 | 7775198550 | 24150 | 24100 | 24150 | 24100 | 754 |
| 278 | 20231110 | 143700 | 7756992700 | 24100 | 24100 | 24150 | 24100 | 405 |
| 279 | 20231110 | 143600 | 7747223150 | 24100 | 24100 | 24100 | 24100 | 195 |
| 280 | 20231110 | 143500 | 7742523650 | 24100 | 24050 | 24100 | 23900 | 1170 |
| 281 | 20231110 | 143400 | 7714374050 | 23900 | 24100 | 24100 | 23900 | 8316 |
| 282 | 20231110 | 143300 | 7514728900 | 24150 | 24100 | 24150 | 24100 | 873 |
| 283 | 20231110 | 143200 | 7493679600 | 24100 | 24150 | 24150 | 24100 | 570 |
| 284 | 20231110 | 143100 | 7479929500 | 24100 | 24100 | 24150 | 24100 | 187 |
| 285 | 20231110 | 143000 | 7475420800 | 24100 | 24150 | 24150 | 24100 | 54 |
| 286 | 20231110 | 142900 | 7474119350 | 24150 | 24150 | 24150 | 24100 | 172 |
| 287 | 20231110 | 142800 | 7469967900 | 24100 | 24050 | 24150 | 24050 | 3767 |
| 288 | 20231110 | 142700 | 7379050150 | 24050 | 24150 | 24150 | 24050 | 4261 |
| 289 | 20231110 | 142600 | 7276369350 | 24100 | 24150 | 24150 | 24100 | 167 |
| 290 | 20231110 | 142500 | 7272339750 | 24100 | 24100 | 24150 | 24100 | 177 |
| 291 | 20231110 | 142400 | 7268072950 | 24100 | 24150 | 24150 | 24100 | 339 |
| 292 | 20231110 | 142300 | 7259898800 | 24100 | 24100 | 24150 | 24100 | 427 |
| 293 | 20231110 | 142200 | 7249597800 | 24100 | 24100 | 24150 | 24100 | 272 |
| 294 | 20231110 | 142100 | 7243041950 | 24100 | 24100 | 24150 | 24100 | 392 |
| 295 | 20231110 | 142000 | 7233584650 | 24100 | 24050 | 24100 | 24050 | 1565 |
| 296 | 20231110 | 141900 | 7195880850 | 24100 | 24050 | 24100 | 24050 | 109 |
| 297 | 20231110 | 141800 | 7193258850 | 24050 | 24100 | 24150 | 24050 | 2779 |
| 298 | 20231110 | 141700 | 7126271150 | 24150 | 24150 | 24200 | 24100 | 4450 |
| 299 | 20231110 | 141600 | 7018779450 | 24200 | 24150 | 24200 | 24150 | 450 |
| 300 | 20231110 | 141500 | 7007908100 | 24200 | 24150 | 24200 | 24150 | 3325 |
| 301 | 20231110 | 141400 | 6927598950 | 24150 | 24150 | 24200 | 24150 | 470 |
| 302 | 20231110 | 141300 | 6916234700 | 24150 | 24150 | 24200 | 24150 | 566 |
| 303 | 20231110 | 141200 | 6902562100 | 24150 | 24150 | 24150 | 24150 | 263 |
| 304 | 20231110 | 141100 | 6896210650 | 24150 | 24200 | 24200 | 24150 | 2864 |
| 305 | 20231110 | 141000 | 6826921100 | 24150 | 24150 | 24200 | 24150 | 331 |
| 306 | 20231110 | 140900 | 6818919650 | 24200 | 24150 | 24200 | 24150 | 1392 |
| 307 | 20231110 | 140800 | 6785260900 | 24150 | 24100 | 24150 | 24100 | 1123 |
| 308 | 20231110 | 140700 | 6758140650 | 24150 | 24100 | 24150 | 24100 | 578 |
| 309 | 20231110 | 140600 | 6744185750 | 24150 | 24050 | 24150 | 24050 | 820 |
| 310 | 20231110 | 140500 | 6724423100 | 24100 | 24100 | 24100 | 24050 | 66 |
| 311 | 20231110 | 140400 | 6722833600 | 24100 | 24050 | 24100 | 24050 | 576 |
| 312 | 20231110 | 140300 | 6708977100 | 24050 | 24050 | 24100 | 24050 | 794 |
| 313 | 20231110 | 140200 | 6689865700 | 24050 | 24100 | 24100 | 24050 | 299 |
| 314 | 20231110 | 140100 | 6682671050 | 24050 | 24050 | 24050 | 24050 | 212 |
| 315 | 20231110 | 140000 | 6677572450 | 24050 | 24050 | 24100 | 24050 | 1601 |
| 316 | 20231110 | 135900 | 6639066650 | 24050 | 24150 | 24150 | 24050 | 764 |
| 317 | 20231110 | 135800 | 6620653050 | 24100 | 24100 | 24150 | 24100 | 281 |
| 318 | 20231110 | 135700 | 6613872000 | 24100 | 24100 | 24100 | 24100 | 420 |
| 319 | 20231110 | 135600 | 6603750000 | 24100 | 24100 | 24150 | 24100 | 272 |
| 320 | 20231110 | 135500 | 6597185200 | 24100 | 24150 | 24150 | 24100 | 557 |
| 321 | 20231110 | 135400 | 6583759050 | 24150 | 24100 | 24150 | 24100 | 1343 |
| 322 | 20231110 | 135300 | 6551333900 | 24150 | 24150 | 24150 | 24100 | 236 |
| 323 | 20231110 | 135200 | 6545636450 | 24100 | 24100 | 24100 | 24100 | 443 |
| 324 | 20231110 | 135100 | 6534960150 | 24150 | 24150 | 24150 | 24100 | 1255 |
| 325 | 20231110 | 135000 | 6504655100 | 24150 | 24100 | 24150 | 24050 | 196 |
| 326 | 20231110 | 134900 | 6499929500 | 24100 | 24050 | 24100 | 24050 | 623 |
| 327 | 20231110 | 134800 | 6484919900 | 24100 | 24050 | 24100 | 24050 | 152 |
| 328 | 20231110 | 134700 | 6481258050 | 24100 | 24050 | 24100 | 24050 | 265 |
| 329 | 20231110 | 134600 | 6474878950 | 24050 | 24050 | 24100 | 24050 | 162 |
| 330 | 20231110 | 134500 | 6470976950 | 24050 | 24100 | 24100 | 24050 | 365 |
| 331 | 20231110 | 134400 | 6462192950 | 24100 | 24050 | 24100 | 24050 | 142 |
| 332 | 20231110 | 134300 | 6458771900 | 24050 | 24100 | 24100 | 24050 | 42 |
| 333 | 20231110 | 134200 | 6457760800 | 24100 | 24050 | 24100 | 24050 | 571 |
| 334 | 20231110 | 134100 | 6444018650 | 24100 | 24100 | 24100 | 24050 | 350 |
| 335 | 20231110 | 134000 | 6435593700 | 24050 | 24100 | 24100 | 24050 | 62 |
| 336 | 20231110 | 133900 | 6434101550 | 24100 | 24050 | 24100 | 24050 | 213 |
| 337 | 20231110 | 133800 | 6428969250 | 24050 | 24050 | 24100 | 24050 | 1657 |
| 338 | 20231110 | 133700 | 6389051700 | 24050 | 24050 | 24100 | 24050 | 516 |
| 339 | 20231110 | 133600 | 6376630450 | 24050 | 24050 | 24150 | 24050 | 547 |
| 340 | 20231110 | 133500 | 6363463050 | 24050 | 24100 | 24100 | 24050 | 1323 |
| 341 | 20231110 | 133400 | 6331578850 | 24100 | 24050 | 24100 | 24050 | 735 |
| 342 | 20231110 | 133300 | 6313891550 | 24050 | 24050 | 24100 | 24050 | 3435 |
| 343 | 20231110 | 133200 | 6231177000 | 24050 | 24000 | 24050 | 24000 | 486 |
| 344 | 20231110 | 133100 | 6219506400 | 24000 | 24050 | 24050 | 24000 | 896 |
| 345 | 20231110 | 133000 | 6197988350 | 24000 | 24000 | 24050 | 24000 | 542 |
| 346 | 20231110 | 132900 | 6184955300 | 24000 | 24000 | 24050 | 24000 | 179 |
| 347 | 20231110 | 132800 | 6180652900 | 24050 | 24050 | 24050 | 24000 | 691 |
| 348 | 20231110 | 132700 | 6164063300 | 24050 | 24000 | 24050 | 23950 | 279 |
| 349 | 20231110 | 132600 | 6157356350 | 24050 | 24000 | 24050 | 24000 | 187 |
| 350 | 20231110 | 132500 | 6152861850 | 24000 | 24000 | 24000 | 24000 | 1228 |
| 351 | 20231110 | 132400 | 6123389850 | 24000 | 23950 | 24000 | 23950 | 623 |
| 352 | 20231110 | 132300 | 6108438150 | 24050 | 24050 | 24050 | 24050 | 74 |
| 353 | 20231110 | 132200 | 6106658450 | 24000 | 24000 | 24000 | 24000 | 118 |
| 354 | 20231110 | 132100 | 6103826450 | 24000 | 24000 | 24000 | 23900 | 494 |
| 355 | 20231110 | 132000 | 6091970950 | 24000 | 23900 | 24000 | 23900 | 573 |
| 356 | 20231110 | 131900 | 6078239000 | 23900 | 23950 | 23950 | 23900 | 1128 |
| 357 | 20231110 | 131800 | 6051223600 | 23950 | 23950 | 24000 | 23950 | 552 |
| 358 | 20231110 | 131700 | 6038001550 | 24000 | 23950 | 24000 | 23950 | 840 |
| 359 | 20231110 | 131600 | 6017854850 | 23950 | 23900 | 23950 | 23900 | 412 |
| 360 | 20231110 | 131500 | 6007990400 | 24000 | 23950 | 24000 | 23900 | 555 |
| 361 | 20231110 | 131400 | 5994696350 | 23900 | 24000 | 24000 | 23900 | 1122 |
| 362 | 20231110 | 131300 | 5967768750 | 24000 | 23900 | 24000 | 23900 | 688 |
| 363 | 20231110 | 131200 | 5951322550 | 23950 | 23850 | 23950 | 23850 | 405 |
| 364 | 20231110 | 131100 | 5941623300 | 24000 | 23950 | 24000 | 23950 | 344 |
| 365 | 20231110 | 131000 | 5933384400 | 23950 | 23950 | 23950 | 23850 | 1165 |
| 366 | 20231110 | 130900 | 5905482950 | 23950 | 23850 | 23950 | 23850 | 230 |
| 367 | 20231110 | 130800 | 5899990050 | 23800 | 23800 | 23800 | 23800 | 32 |
| 368 | 20231110 | 130700 | 5899228450 | 23900 | 23900 | 23900 | 23900 | 624 |
| 369 | 20231110 | 130600 | 5884314850 | 23900 | 23800 | 23900 | 23800 | 80 |
| 370 | 20231110 | 130500 | 5882403450 | 23900 | 23900 | 23900 | 23900 | 202 |
| 371 | 20231110 | 130400 | 5877575650 | 23850 | 23850 | 23850 | 23850 | 122 |
| 372 | 20231110 | 130300 | 5874665950 | 23850 | 23850 | 23850 | 23800 | 206 |
| 373 | 20231110 | 130200 | 5869753100 | 23850 | 23800 | 23850 | 23800 | 135 |
| 374 | 20231110 | 130100 | 5866533900 | 23850 | 23850 | 23850 | 23800 | 131 |
| 375 | 20231110 | 130000 | 5863409600 | 23800 | 23850 | 23850 | 23800 | 112 |
| 376 | 20231110 | 125900 | 5860743900 | 23800 | 23800 | 23850 | 23800 | 518 |
| 377 | 20231110 | 125800 | 5848390350 | 23850 | 23900 | 23900 | 23800 | 83 |
| 378 | 20231110 | 125700 | 5846407200 | 23800 | 23800 | 23850 | 23800 | 240 |
| 379 | 20231110 | 125600 | 5840694850 | 23800 | 23800 | 23900 | 23800 | 35 |
| 380 | 20231110 | 125500 | 5839861350 | 23800 | 23800 | 23900 | 23800 | 840 |
| 381 | 20231110 | 125400 | 5819861850 | 23800 | 23800 | 23800 | 23800 | 329 |
| 382 | 20231110 | 125300 | 5812031650 | 23850 | 23850 | 23900 | 23800 | 24 |
| 383 | 20231110 | 125200 | 5811458300 | 23850 | 23900 | 23900 | 23800 | 176 |
| 384 | 20231110 | 125100 | 5807260250 | 23800 | 23800 | 23800 | 23800 | 756 |
| 385 | 20231110 | 125000 | 5789267450 | 23950 | 23850 | 23950 | 23800 | 582 |
| 386 | 20231110 | 124900 | 5775351300 | 23800 | 23800 | 23800 | 23800 | 141 |
| 387 | 20231110 | 124800 | 5771995500 | 23800 | 23750 | 23800 | 23750 | 884 |
| 388 | 20231110 | 124700 | 5750958000 | 23750 | 23750 | 23800 | 23750 | 212 |
| 389 | 20231110 | 124600 | 5745916800 | 23750 | 23750 | 23750 | 23750 | 144 |
| 390 | 20231110 | 124500 | 5742496800 | 23750 | 23750 | 23750 | 23750 | 282 |
| 391 | 20231110 | 124400 | 5735799300 | 23800 | 23750 | 23800 | 23750 | 109 |
| 392 | 20231110 | 124300 | 5733205200 | 23750 | 23750 | 23800 | 23750 | 61 |
| 393 | 20231110 | 124200 | 5731754450 | 23750 | 23750 | 23750 | 23750 | 25 |
| 394 | 20231110 | 124100 | 5731160700 | 23800 | 23750 | 23800 | 23750 | 1281 |
| 395 | 20231110 | 124000 | 5700673950 | 23750 | 23750 | 23750 | 23750 | 54 |
| 396 | 20231110 | 123900 | 5699391450 | 23800 | 23750 | 23800 | 23750 | 416 |
| 397 | 20231110 | 123800 | 5689511150 | 23800 | 23800 | 23800 | 23750 | 1127 |
| 398 | 20231110 | 123700 | 5662725050 | 23800 | 23800 | 23800 | 23800 | 1285 |
| 399 | 20231110 | 123600 | 5632142050 | 23800 | 23800 | 23850 | 23800 | 2033 |
| 400 | 20231110 | 123500 | 5583752950 | 23800 | 23850 | 23850 | 23800 | 2613 |
| 401 | 20231110 | 123400 | 5521451300 | 23850 | 23900 | 23900 | 23850 | 287 |
| 402 | 20231110 | 123300 | 5514593300 | 23850 | 23850 | 23900 | 23850 | 879 |
| 403 | 20231110 | 123200 | 5493603250 | 23850 | 23900 | 23900 | 23850 | 2755 |
| 404 | 20231110 | 123100 | 5427775150 | 23950 | 24000 | 24000 | 23950 | 1925 |
| 405 | 20231110 | 123000 | 5381620900 | 23950 | 24000 | 24100 | 23950 | 2465 |
| 406 | 20231110 | 122900 | 5322472200 | 24050 | 24100 | 24100 | 24050 | 715 |
| 407 | 20231110 | 122800 | 5305276200 | 24100 | 24100 | 24100 | 24100 | 244 |
| 408 | 20231110 | 122700 | 5299395800 | 24100 | 24050 | 24100 | 24050 | 86 |
| 409 | 20231110 | 122600 | 5297323800 | 24050 | 24100 | 24100 | 24050 | 2397 |
| 410 | 20231110 | 122500 | 5239620500 | 24150 | 24100 | 24150 | 24100 | 535 |
| 411 | 20231110 | 122400 | 5226705250 | 24100 | 24100 | 24150 | 24100 | 228 |
| 412 | 20231110 | 122300 | 5221200450 | 24100 | 24150 | 24150 | 24100 | 597 |
| 413 | 20231110 | 122200 | 5206784400 | 24150 | 24150 | 24200 | 24150 | 805 |
| 414 | 20231110 | 122100 | 5187339950 | 24150 | 24200 | 24200 | 24150 | 134 |
| 415 | 20231110 | 122000 | 5184103150 | 24200 | 24200 | 24250 | 24150 | 1343 |
| 416 | 20231110 | 121900 | 5151606850 | 24200 | 24250 | 24250 | 24200 | 1147 |
| 417 | 20231110 | 121800 | 5123841300 | 24250 | 24200 | 24250 | 24150 | 2078 |
| 418 | 20231110 | 121700 | 5073529350 | 24200 | 24150 | 24250 | 24150 | 5970 |
| 419 | 20231110 | 121600 | 4929049900 | 24150 | 24100 | 24200 | 24100 | 4077 |
| 420 | 20231110 | 121500 | 4830587000 | 24100 | 24050 | 24100 | 24050 | 2454 |
| 421 | 20231110 | 121400 | 4771459900 | 24100 | 24100 | 24100 | 24050 | 772 |
| 422 | 20231110 | 121300 | 4752864050 | 24050 | 24050 | 24050 | 24050 | 307 |
| 423 | 20231110 | 121200 | 4745480700 | 24050 | 24050 | 24050 | 24050 | 139 |
| 424 | 20231110 | 121100 | 4742137750 | 24050 | 24100 | 24100 | 24050 | 652 |
| 425 | 20231110 | 121000 | 4726442550 | 24050 | 24050 | 24100 | 24050 | 959 |
| 426 | 20231110 | 120900 | 4703353600 | 24050 | 24050 | 24100 | 24050 | 230 |
| 427 | 20231110 | 120800 | 4697814050 | 24100 | 24050 | 24100 | 24050 | 89 |
| 428 | 20231110 | 120700 | 4695669700 | 24100 | 24000 | 24100 | 24000 | 5410 |
| 429 | 20231110 | 120600 | 4565555550 | 24000 | 24000 | 24000 | 23950 | 1433 |
| 430 | 20231110 | 120500 | 4531167850 | 24000 | 23950 | 24000 | 23950 | 137 |
| 431 | 20231110 | 120400 | 4527880350 | 23950 | 23950 | 24000 | 23950 | 987 |
| 432 | 20231110 | 120300 | 4504216700 | 23950 | 23950 | 23950 | 23950 | 754 |
| 433 | 20231110 | 120200 | 4486158400 | 24000 | 23950 | 24000 | 23950 | 159 |
| 434 | 20231110 | 120100 | 4482346650 | 23950 | 24000 | 24000 | 23950 | 807 |
| 435 | 20231110 | 120000 | 4462992050 | 23950 | 23950 | 24000 | 23950 | 304 |
| 436 | 20231110 | 115900 | 4455707450 | 24000 | 23950 | 24000 | 23950 | 293 |
| 437 | 20231110 | 115800 | 4448689900 | 23950 | 23950 | 24000 | 23950 | 2944 |
| 438 | 20231110 | 115700 | 4378177850 | 23900 | 23950 | 23950 | 23900 | 732 |
| 439 | 20231110 | 115600 | 4360674300 | 23950 | 23900 | 23950 | 23900 | 919 |
| 440 | 20231110 | 115500 | 4338709850 | 23850 | 23850 | 23850 | 23850 | 329 |
| 441 | 20231110 | 115400 | 4330863200 | 23850 | 23900 | 23900 | 23850 | 509 |
| 442 | 20231110 | 115300 | 4318705750 | 23900 | 23900 | 23950 | 23850 | 1154 |
| 443 | 20231110 | 115200 | 4291107600 | 23900 | 23900 | 23950 | 23900 | 1277 |
| 444 | 20231110 | 115100 | 4260586300 | 23900 | 23900 | 23950 | 23900 | 2135 |
| 445 | 20231110 | 115000 | 4209500100 | 23900 | 23900 | 23950 | 23900 | 115 |
| 446 | 20231110 | 114900 | 4206750850 | 23900 | 23950 | 23950 | 23900 | 317 |
| 447 | 20231110 | 114800 | 4199163350 | 23900 | 23900 | 23950 | 23900 | 257 |
| 448 | 20231110 | 114700 | 4193014250 | 23900 | 23900 | 23900 | 23900 | 1091 |
| 449 | 20231110 | 114600 | 4166939350 | 23900 | 23850 | 23950 | 23850 | 193 |
| 450 | 20231110 | 114500 | 4162323900 | 23850 | 23850 | 23950 | 23850 | 1189 |
| 451 | 20231110 | 114400 | 4133910800 | 23850 | 23850 | 23900 | 23850 | 1161 |
| 452 | 20231110 | 114300 | 4106168550 | 23950 | 24000 | 24000 | 23850 | 5586 |
| 453 | 20231110 | 114200 | 3972584250 | 23950 | 24050 | 24050 | 23950 | 1420 |
| 454 | 20231110 | 114100 | 3938553400 | 24000 | 24100 | 24100 | 24000 | 672 |
| 455 | 20231110 | 114000 | 3922422550 | 24100 | 24050 | 24100 | 24050 | 690 |
| 456 | 20231110 | 113900 | 3905824050 | 24050 | 24050 | 24050 | 24050 | 629 |
| 457 | 20231110 | 113800 | 3890696600 | 24100 | 24100 | 24100 | 24050 | 1620 |
| 458 | 20231110 | 113700 | 3851658950 | 24100 | 24050 | 24100 | 24050 | 304 |
| 459 | 20231110 | 113600 | 3844333150 | 24100 | 24100 | 24100 | 24050 | 1413 |
| 460 | 20231110 | 113500 | 3810280650 | 24050 | 24050 | 24100 | 24000 | 4425 |
| 461 | 20231110 | 113400 | 3703861600 | 24050 | 24050 | 24050 | 24050 | 504 |
| 462 | 20231110 | 113300 | 3691740400 | 24050 | 24000 | 24050 | 24000 | 38 |
| 463 | 20231110 | 113200 | 3690828050 | 24050 | 24000 | 24050 | 24000 | 108 |
| 464 | 20231110 | 113100 | 3688231600 | 24000 | 23950 | 24100 | 23950 | 6311 |
| 465 | 20231110 | 113000 | 3536484500 | 23950 | 23950 | 23950 | 23950 | 223 |
| 466 | 20231110 | 112900 | 3531143650 | 23950 | 23900 | 24000 | 23900 | 207 |
| 467 | 20231110 | 112800 | 3526182500 | 23900 | 23950 | 24050 | 23900 | 2560 |
| 468 | 20231110 | 112700 | 3464840200 | 24000 | 23950 | 24050 | 23950 | 3276 |
| 469 | 20231110 | 112600 | 3386212800 | 24000 | 23950 | 24000 | 23950 | 608 |
| 470 | 20231110 | 112500 | 3371645450 | 23950 | 23950 | 24000 | 23950 | 164 |
| 471 | 20231110 | 112400 | 3367714850 | 24000 | 24000 | 24000 | 23950 | 2400 |
| 472 | 20231110 | 112300 | 3310120500 | 24000 | 23950 | 24000 | 23950 | 367 |
| 473 | 20231110 | 112200 | 3301323450 | 24000 | 23950 | 24000 | 23950 | 583 |
| 474 | 20231110 | 112100 | 3287359600 | 23950 | 23900 | 23950 | 23900 | 1352 |
| 475 | 20231110 | 112000 | 3254982050 | 23950 | 23950 | 23950 | 23900 | 395 |
| 476 | 20231110 | 111900 | 3245531400 | 24000 | 23950 | 24000 | 23950 | 674 |
| 477 | 20231110 | 111800 | 3229382650 | 23950 | 23950 | 24000 | 23950 | 842 |
| 478 | 20231110 | 111700 | 3209213050 | 23950 | 23950 | 23950 | 23950 | 838 |
| 479 | 20231110 | 111600 | 3189142950 | 23950 | 23950 | 24000 | 23950 | 841 |
| 480 | 20231110 | 111500 | 3168985700 | 23950 | 24000 | 24000 | 23950 | 536 |
| 481 | 20231110 | 111400 | 3156127050 | 24000 | 24000 | 24000 | 23900 | 1662 |
| 482 | 20231110 | 111300 | 3116247000 | 24000 | 23950 | 24050 | 23900 | 4934 |
| 483 | 20231110 | 111200 | 2997881350 | 23900 | 23950 | 23950 | 23900 | 1769 |
| 484 | 20231110 | 111100 | 2955514850 | 23900 | 23850 | 23950 | 23850 | 7951 |
| 485 | 20231110 | 111000 | 2765664350 | 23800 | 23700 | 23800 | 23700 | 4120 |
| 486 | 20231110 | 110900 | 2667834100 | 23750 | 23700 | 23750 | 23700 | 2053 |
| 487 | 20231110 | 110800 | 2619076300 | 23750 | 23700 | 23750 | 23700 | 1886 |
| 488 | 20231110 | 110700 | 2574292450 | 23700 | 23700 | 23750 | 23700 | 500 |
| 489 | 20231110 | 110600 | 2562432050 | 23700 | 23750 | 23750 | 23700 | 320 |
| 490 | 20231110 | 110500 | 2554836950 | 23750 | 23750 | 23800 | 23750 | 2218 |
| 491 | 20231110 | 110400 | 2502159350 | 23750 | 23750 | 23800 | 23750 | 193 |
| 492 | 20231110 | 110300 | 2497571400 | 23750 | 23750 | 23800 | 23700 | 3774 |
| 493 | 20231110 | 110200 | 2407837350 | 23750 | 23800 | 23800 | 23750 | 474 |
| 494 | 20231110 | 110100 | 2396579300 | 23800 | 23750 | 23800 | 23750 | 723 |
| 495 | 20231110 | 110000 | 2379404350 | 23750 | 23750 | 23800 | 23750 | 201 |
| 496 | 20231110 | 105900 | 2374628500 | 23750 | 23800 | 23800 | 23750 | 215 |
| 497 | 20231110 | 105800 | 2369516850 | 23750 | 23750 | 23800 | 23750 | 147 |
| 498 | 20231110 | 105700 | 2366023950 | 23800 | 23700 | 23800 | 23700 | 2904 |
| 499 | 20231110 | 105600 | 2297015000 | 23650 | 23650 | 23700 | 23650 | 1275 |
| 500 | 20231110 | 105500 | 2266821800 | 23700 | 23550 | 23700 | 23550 | 4674 |
| 501 | 20231110 | 105400 | 2156261500 | 23600 | 23650 | 23650 | 23600 | 2597 |
| 502 | 20231110 | 105300 | 2094942250 | 23650 | 23600 | 23650 | 23600 | 160 |
| 503 | 20231110 | 105200 | 2091158750 | 23650 | 23650 | 23650 | 23650 | 122 |
| 504 | 20231110 | 105100 | 2088273450 | 23600 | 23700 | 23700 | 23600 | 355 |
| 505 | 20231110 | 105000 | 2079878900 | 23700 | 23650 | 23700 | 23650 | 1011 |
| 506 | 20231110 | 104900 | 2055942000 | 23650 | 23650 | 23700 | 23650 | 555 |
| 507 | 20231110 | 104800 | 2042800800 | 23600 | 23550 | 23650 | 23550 | 11468 |
| 508 | 20231110 | 104700 | 1772080750 | 23550 | 23550 | 23550 | 23550 | 598 |
| 509 | 20231110 | 104600 | 1757997850 | 23500 | 23500 | 23550 | 23500 | 1759 |
| 510 | 20231110 | 104500 | 1716655750 | 23500 | 23500 | 23550 | 23500 | 549 |
| 511 | 20231110 | 104400 | 1703730350 | 23500 | 23500 | 23500 | 23500 | 2493 |
| 512 | 20231110 | 104300 | 1645144850 | 23500 | 23500 | 23500 | 23450 | 655 |
| 513 | 20231110 | 104200 | 1629752400 | 23500 | 23500 | 23500 | 23450 | 384 |
| 514 | 20231110 | 104100 | 1620732350 | 23500 | 23500 | 23500 | 23450 | 205 |
| 515 | 20231110 | 104000 | 1615915100 | 23450 | 23450 | 23450 | 23400 | 88 |
| 516 | 20231110 | 103900 | 1613851550 | 23450 | 23400 | 23450 | 23400 | 379 |
| 517 | 20231110 | 103800 | 1604969450 | 23400 | 23450 | 23450 | 23400 | 2356 |
| 518 | 20231110 | 103700 | 1549721750 | 23500 | 23500 | 23500 | 23450 | 665 |
| 519 | 20231110 | 103600 | 1534094400 | 23500 | 23500 | 23550 | 23450 | 1766 |
| 520 | 20231110 | 103500 | 1492593650 | 23500 | 23500 | 23500 | 23450 | 650 |
| 521 | 20231110 | 103400 | 1477344300 | 23450 | 23500 | 23500 | 23450 | 1007 |
| 522 | 20231110 | 103300 | 1453682350 | 23500 | 23450 | 23500 | 23450 | 529 |
| 523 | 20231110 | 103200 | 1441251900 | 23500 | 23450 | 23500 | 23450 | 291 |
| 524 | 20231110 | 103100 | 1434415600 | 23450 | 23450 | 23500 | 23450 | 3566 |
| 525 | 20231110 | 103000 | 1350735500 | 23450 | 23350 | 23450 | 23350 | 823 |
| 526 | 20231110 | 102900 | 1331475350 | 23350 | 23350 | 23400 | 23350 | 557 |
| 527 | 20231110 | 102800 | 1318467550 | 23350 | 23400 | 23450 | 23350 | 692 |
| 528 | 20231110 | 102700 | 1302267550 | 23400 | 23400 | 23400 | 23350 | 2853 |
| 529 | 20231110 | 102600 | 1235507800 | 23400 | 23300 | 23400 | 23300 | 1014 |
| 530 | 20231110 | 102500 | 1211821200 | 23350 | 23350 | 23350 | 23300 | 335 |
| 531 | 20231110 | 102400 | 1204001450 | 23300 | 23300 | 23350 | 23300 | 131 |
| 532 | 20231110 | 102300 | 1200948750 | 23300 | 23350 | 23350 | 23300 | 708 |
| 533 | 20231110 | 102200 | 1184444250 | 23350 | 23350 | 23350 | 23300 | 135 |
| 534 | 20231110 | 102100 | 1181293000 | 23350 | 23300 | 23350 | 23300 | 477 |
| 535 | 20231110 | 102000 | 1170178100 | 23300 | 23300 | 23350 | 23300 | 522 |
| 536 | 20231110 | 101900 | 1158008750 | 23250 | 23300 | 23350 | 23250 | 2815 |
| 537 | 20231110 | 101800 | 1092419400 | 23250 | 23250 | 23250 | 23200 | 1225 |
| 538 | 20231110 | 101700 | 1063943500 | 23250 | 23200 | 23250 | 23200 | 232 |
| 539 | 20231110 | 101600 | 1058560600 | 23150 | 23200 | 23200 | 23150 | 68 |
| 540 | 20231110 | 101500 | 1056986300 | 23150 | 23200 | 23200 | 23150 | 196 |
| 541 | 20231110 | 101400 | 1052448600 | 23200 | 23200 | 23200 | 23200 | 70 |
| 542 | 20231110 | 101300 | 1050824600 | 23200 | 23250 | 23250 | 23200 | 123 |
| 543 | 20231110 | 101200 | 1047969250 | 23250 | 23150 | 23250 | 23150 | 11 |
| 544 | 20231110 | 101100 | 1047714300 | 23250 | 23200 | 23250 | 23200 | 828 |
| 545 | 20231110 | 101000 | 1028468900 | 23200 | 23100 | 23250 | 23100 | 1613 |
| 546 | 20231110 | 100900 | 991051450 | 23200 | 23050 | 23200 | 23050 | 2108 |
| 547 | 20231110 | 100800 | 942291650 | 23050 | 22950 | 23050 | 22950 | 4538 |
| 548 | 20231110 | 100700 | 837922650 | 22950 | 22900 | 22950 | 22900 | 544 |
| 549 | 20231110 | 100600 | 825463550 | 22950 | 22900 | 22950 | 22900 | 155 |
| 550 | 20231110 | 100500 | 821906700 | 22950 | 22950 | 22950 | 22950 | 289 |
| 551 | 20231110 | 100400 | 815274150 | 23000 | 23000 | 23000 | 23000 | 107 |
| 552 | 20231110 | 100300 | 812813150 | 23000 | 22950 | 23000 | 22950 | 109 |
| 553 | 20231110 | 100200 | 810306600 | 22950 | 22950 | 22950 | 22950 | 44 |
| 554 | 20231110 | 100100 | 809296800 | 23000 | 23000 | 23000 | 23000 | 168 |
| 555 | 20231110 | 100000 | 805432800 | 22950 | 22950 | 23000 | 22950 | 220 |
| 556 | 20231110 | 095900 | 800383750 | 22950 | 23000 | 23000 | 22950 | 184 |
| 557 | 20231110 | 095800 | 796160450 | 23000 | 22950 | 23000 | 22950 | 72 |
| 558 | 20231110 | 095700 | 794506850 | 22950 | 23000 | 23000 | 22950 | 129 |
| 559 | 20231110 | 095600 | 791546250 | 23000 | 22950 | 23000 | 22950 | 573 |
| 560 | 20231110 | 095500 | 778395850 | 22950 | 22950 | 22950 | 22950 | 120 |
| 561 | 20231110 | 095400 | 775641850 | 22950 | 22900 | 22950 | 22900 | 15 |
| 562 | 20231110 | 095300 | 775298000 | 22900 | 22850 | 22900 | 22850 | 274 |
| 563 | 20231110 | 095200 | 769026300 | 22850 | 22900 | 22900 | 22850 | 386 |
| 564 | 20231110 | 095100 | 760203700 | 22850 | 22850 | 22900 | 22850 | 88 |
| 565 | 20231110 | 095000 | 758189950 | 22850 | 22850 | 22850 | 22850 | 76 |
| 566 | 20231110 | 094900 | 756453350 | 22850 | 22850 | 22900 | 22850 | 56 |
| 567 | 20231110 | 094800 | 755173600 | 22850 | 22850 | 22850 | 22850 | 188 |
| 568 | 20231110 | 094700 | 750877800 | 22900 | 22900 | 22950 | 22900 | 1007 |
| 569 | 20231110 | 094600 | 727817450 | 22900 | 22950 | 22950 | 22900 | 239 |
| 570 | 20231110 | 094500 | 722344300 | 22950 | 22950 | 22950 | 22900 | 106 |
| 571 | 20231110 | 094400 | 719914950 | 22950 | 22950 | 22950 | 22950 | 443 |
| 572 | 20231110 | 094300 | 709748100 | 22950 | 22950 | 22950 | 22950 | 129 |
| 573 | 20231110 | 094200 | 706787550 | 23000 | 23000 | 23000 | 23000 | 32 |
| 574 | 20231110 | 094100 | 706051550 | 23050 | 23050 | 23050 | 23050 | 5 |
| 575 | 20231110 | 094000 | 705936300 | 23050 | 23000 | 23100 | 22950 | 465 |
| 576 | 20231110 | 093900 | 695230900 | 23050 | 23050 | 23050 | 23000 | 1027 |
| 577 | 20231110 | 093800 | 671608800 | 23100 | 23100 | 23100 | 23050 | 2060 |
| 578 | 20231110 | 093700 | 624125100 | 23100 | 23050 | 23100 | 23050 | 1078 |
| 579 | 20231110 | 093600 | 599273300 | 23050 | 23100 | 23150 | 23050 | 851 |
| 580 | 20231110 | 093500 | 579600800 | 23100 | 23150 | 23150 | 23100 | 48 |
| 581 | 20231110 | 093400 | 578491950 | 23150 | 23100 | 23150 | 23100 | 712 |
| 582 | 20231110 | 093300 | 562024650 | 23100 | 23100 | 23100 | 23100 | 1839 |
| 583 | 20231110 | 093200 | 519543750 | 23150 | 23150 | 23150 | 23100 | 82 |
| 584 | 20231110 | 093100 | 517649450 | 23150 | 23100 | 23150 | 23100 | 498 |
| 585 | 20231110 | 093000 | 506145550 | 23100 | 23100 | 23100 | 23100 | 777 |
| 586 | 20231110 | 092900 | 488196850 | 23100 | 23100 | 23100 | 23100 | 58 |
| 587 | 20231110 | 092800 | 486857050 | 23100 | 23150 | 23150 | 23100 | 404 |
| 588 | 20231110 | 092700 | 477513900 | 23150 | 23150 | 23150 | 23100 | 6 |
| 589 | 20231110 | 092600 | 477375050 | 23150 | 23150 | 23150 | 23150 | 343 |
| 590 | 20231110 | 092500 | 469434600 | 23100 | 23100 | 23100 | 23100 | 94 |
| 591 | 20231110 | 092400 | 467263200 | 23100 | 23100 | 23100 | 23050 | 543 |
| 592 | 20231110 | 092300 | 454720050 | 23050 | 23000 | 23050 | 23000 | 1067 |
| 593 | 20231110 | 092200 | 430156600 | 22950 | 23000 | 23000 | 22950 | 159 |
| 594 | 20231110 | 092100 | 426505350 | 23000 | 22950 | 23000 | 22950 | 363 |
| 595 | 20231110 | 092000 | 418158850 | 23000 | 23000 | 23000 | 23000 | 346 |
| 596 | 20231110 | 091900 | 410200850 | 23050 | 23100 | 23100 | 23050 | 2122 |
| 597 | 20231110 | 091800 | 361284050 | 23150 | 23150 | 23150 | 23050 | 579 |
| 598 | 20231110 | 091700 | 347933000 | 23150 | 23100 | 23150 | 23100 | 647 |
| 599 | 20231110 | 091600 | 332987000 | 23100 | 23100 | 23100 | 23050 | 574 |
| 600 | 20231110 | 091500 | 319727650 | 23100 | 23100 | 23100 | 23100 | 213 |
| 601 | 20231110 | 091400 | 314807350 | 23100 | 23050 | 23150 | 23000 | 1556 |
| 602 | 20231110 | 091300 | 278954500 | 23050 | 23000 | 23050 | 23000 | 1860 |
| 603 | 20231110 | 091200 | 236172450 | 23000 | 23000 | 23000 | 22950 | 409 |
| 604 | 20231110 | 091100 | 226777100 | 22950 | 22950 | 22950 | 22950 | 117 |
| 605 | 20231110 | 091000 | 224091950 | 22900 | 23000 | 23000 | 22900 | 346 |
| 606 | 20231110 | 090900 | 216143950 | 23000 | 23000 | 23000 | 23000 | 173 |
| 607 | 20231110 | 090800 | 212164950 | 23000 | 23100 | 23100 | 22850 | 2411 |
| 608 | 20231110 | 090700 | 156653500 | 23150 | 23100 | 23200 | 23100 | 230 |
| 609 | 20231110 | 090600 | 151335150 | 23200 | 23100 | 23200 | 23050 | 2047 |
| 610 | 20231110 | 090500 | 104054950 | 23050 | 23050 | 23050 | 23050 | 247 |
| 611 | 20231110 | 090400 | 98361600 | 23000 | 22900 | 23100 | 22800 | 1855 |
| 612 | 20231110 | 090300 | 55722350 | 22950 | 22900 | 22950 | 22900 | 30 |
| 613 | 20231110 | 090200 | 55033950 | 22900 | 22650 | 22900 | 22650 | 1285 |
| 614 | 20231110 | 090100 | 25639100 | 22650 | 22700 | 22700 | 22650 | 425 |
| 615 | 20231110 | 090000 | 15999800 | 22700 | 22600 | 23000 | 22600 | 707 |