33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 1182 |
| 3 | 20231108 | 192300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20231108 | 192200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20231108 | 192100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20231108 | 192000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20231108 | 191900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20231108 | 191800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20231108 | 191700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20231108 | 191600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20231108 | 191500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20231108 | 191400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20231108 | 191300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20231108 | 191200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20231108 | 191100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20231108 | 191000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20231108 | 190900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20231108 | 190800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20231108 | 190700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20231108 | 190600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20231108 | 190500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20231108 | 190400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20231108 | 190300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20231108 | 190200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20231108 | 190100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20231108 | 190000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20231108 | 185900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20231108 | 185800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20231108 | 185700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20231108 | 185600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20231108 | 185500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20231108 | 185400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 1182 |
| 33 | 20231108 | 185300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20231108 | 185200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20231108 | 185100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20231108 | 185000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20231108 | 184900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20231108 | 184800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20231108 | 184700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20231108 | 184600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20231108 | 184500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20231108 | 184400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20231108 | 184300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20231108 | 184200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20231108 | 184100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20231108 | 184000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20231108 | 183900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20231108 | 183800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20231108 | 183700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20231108 | 183600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20231108 | 183500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20231108 | 183400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20231108 | 183300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20231108 | 183200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20231108 | 183100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20231108 | 183000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20231108 | 182900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20231108 | 182800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20231108 | 182700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20231108 | 182600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20231108 | 182500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20231108 | 182400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 1182 |
| 63 | 20231108 | 182300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20231108 | 182200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20231108 | 182100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20231108 | 182000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20231108 | 181900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20231108 | 181800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20231108 | 181700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20231108 | 181600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20231108 | 181500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20231108 | 181400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20231108 | 181300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20231108 | 181200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20231108 | 181100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20231108 | 181000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20231108 | 180900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20231108 | 180800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20231108 | 180700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20231108 | 180600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20231108 | 180500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20231108 | 180400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20231108 | 180300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20231108 | 180200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20231108 | 180100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20231108 | 180000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20231108 | 175900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20231108 | 175800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20231108 | 175700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20231108 | 175600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20231108 | 175500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20231108 | 175400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 1182 |
| 93 | 20231108 | 175300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20231108 | 175200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20231108 | 175100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20231108 | 175000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20231108 | 174900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20231108 | 174800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20231108 | 174700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20231108 | 174600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20231108 | 174500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20231108 | 174400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20231108 | 174300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20231108 | 174200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20231108 | 174100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20231108 | 174000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20231108 | 173900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20231108 | 173800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20231108 | 173700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20231108 | 173600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20231108 | 173500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20231108 | 173400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20231108 | 173300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20231108 | 173200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20231108 | 173100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20231108 | 173000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20231108 | 172900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20231108 | 172800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20231108 | 172700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20231108 | 172600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20231108 | 172500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20231108 | 172400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 1182 |
| 123 | 20231108 | 172300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20231108 | 172200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20231108 | 172100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20231108 | 172000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20231108 | 171900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20231108 | 171800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20231108 | 171700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20231108 | 171600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20231108 | 171500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20231108 | 171400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20231108 | 171300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20231108 | 171200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20231108 | 171100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20231108 | 171000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20231108 | 170900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20231108 | 170800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20231108 | 170700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20231108 | 170600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20231108 | 170500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20231108 | 170400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20231108 | 170300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20231108 | 170200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20231108 | 170100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20231108 | 170000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20231108 | 165900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20231108 | 165800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20231108 | 165700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20231108 | 165600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20231108 | 165500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20231108 | 165400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 1182 |
| 153 | 20231108 | 165300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20231108 | 165200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20231108 | 165100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20231108 | 165000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20231108 | 164900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20231108 | 164800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20231108 | 164700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20231108 | 164600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20231108 | 164500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20231108 | 164400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20231108 | 164300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20231108 | 164200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20231108 | 164100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20231108 | 164000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20231108 | 163900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20231108 | 163800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20231108 | 163700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20231108 | 163600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20231108 | 163500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20231108 | 163400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20231108 | 163300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20231108 | 163200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20231108 | 163100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20231108 | 163000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20231108 | 162900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20231108 | 162800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20231108 | 162700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20231108 | 162600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20231108 | 162500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20231108 | 162400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 1182 |
| 183 | 20231108 | 162300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20231108 | 162200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20231108 | 162100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20231108 | 162000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20231108 | 161900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20231108 | 161800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20231108 | 161700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20231108 | 161600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20231108 | 161500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20231108 | 161400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20231108 | 161300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20231108 | 161200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20231108 | 161100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20231108 | 161000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20231108 | 160900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20231108 | 160800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20231108 | 160700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20231108 | 160600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20231108 | 160500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20231108 | 160400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20231108 | 160300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20231108 | 160200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20231108 | 160100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20231108 | 160000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20231108 | 155900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20231108 | 155800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20231108 | 155700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20231108 | 155600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20231108 | 155500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20231108 | 155400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 1182 |
| 213 | 20231108 | 155300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20231108 | 155200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20231108 | 155100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20231108 | 155000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20231108 | 154900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20231108 | 154800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20231108 | 154700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20231108 | 154600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20231108 | 154500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20231108 | 154400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20231108 | 154300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20231108 | 154200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20231108 | 154100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20231108 | 154000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20231108 | 153900 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20231108 | 153800 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20231108 | 153700 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20231108 | 153600 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20231108 | 153500 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20231108 | 153400 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20231108 | 153300 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20231108 | 153200 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20231108 | 153100 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20231108 | 153000 | 4204689700 | 23150 | 23150 | 23150 | 23150 | 1182 |
| 237 | 20231108 | 152900 | 4177326400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20231108 | 152800 | 4177326400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20231108 | 152700 | 4177326400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20231108 | 152600 | 4177326400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20231108 | 152500 | 4177326400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20231108 | 152400 | 4177326400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 243 | 20231108 | 152300 | 4177326400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20231108 | 152200 | 4177326400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20231108 | 152100 | 4177326400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20231108 | 152000 | 4177326400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20231108 | 151900 | 4177326400 | 22850 | 22900 | 23150 | 22850 | 936 |
| 248 | 20231108 | 151800 | 4155822200 | 22850 | 23050 | 23250 | 22850 | 1028 |
| 249 | 20231108 | 151700 | 4132109950 | 23050 | 23150 | 23150 | 23050 | 306 |
| 250 | 20231108 | 151600 | 4125055950 | 23100 | 23300 | 23300 | 23100 | 515 |
| 251 | 20231108 | 151500 | 4113083200 | 23300 | 23300 | 23350 | 23300 | 71 |
| 252 | 20231108 | 151400 | 4111426850 | 23350 | 23400 | 23400 | 23350 | 46 |
| 253 | 20231108 | 151300 | 4110352650 | 23300 | 23300 | 23450 | 23250 | 1632 |
| 254 | 20231108 | 151200 | 4072115750 | 23250 | 23100 | 23250 | 23050 | 157 |
| 255 | 20231108 | 151100 | 4068474950 | 23050 | 23050 | 23050 | 23050 | 104 |
| 256 | 20231108 | 151000 | 4066077750 | 23050 | 23050 | 23100 | 23050 | 170 |
| 257 | 20231108 | 150900 | 4062152350 | 23000 | 23100 | 23100 | 23000 | 20 |
| 258 | 20231108 | 150800 | 4061692000 | 23100 | 23100 | 23100 | 23100 | 64 |
| 259 | 20231108 | 150700 | 4060213600 | 23000 | 23100 | 23100 | 23000 | 30 |
| 260 | 20231108 | 150600 | 4059522600 | 23100 | 23100 | 23100 | 23100 | 108 |
| 261 | 20231108 | 150500 | 4057027800 | 22950 | 22950 | 22950 | 22950 | 3 |
| 262 | 20231108 | 150400 | 4056958950 | 22950 | 22950 | 22950 | 22950 | 1 |
| 263 | 20231108 | 150300 | 4056936000 | 23100 | 23100 | 23200 | 22750 | 1140 |
| 264 | 20231108 | 150200 | 4030825150 | 23100 | 23200 | 23200 | 22900 | 1147 |
| 265 | 20231108 | 150100 | 4004432900 | 23100 | 23250 | 23250 | 23100 | 510 |
| 266 | 20231108 | 150000 | 3992624500 | 23200 | 23200 | 23200 | 23150 | 38 |
| 267 | 20231108 | 145900 | 3991743100 | 23200 | 23200 | 23200 | 23200 | 18 |
| 268 | 20231108 | 145800 | 3991325500 | 23200 | 23200 | 23200 | 23200 | 1 |
| 269 | 20231108 | 145700 | 3991302300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 270 | 20231108 | 145600 | 3991302300 | 23150 | 23300 | 23300 | 23150 | 11 |
| 271 | 20231108 | 145500 | 3991046150 | 23150 | 23150 | 23150 | 23150 | 35 |
| 272 | 20231108 | 145400 | 3990235900 | 23150 | 23250 | 23250 | 23150 | 27 |
| 273 | 20231108 | 145300 | 3989609250 | 23250 | 23250 | 23250 | 23250 | 4 |
| 274 | 20231108 | 145200 | 3989516250 | 23150 | 23200 | 23250 | 23150 | 47 |
| 275 | 20231108 | 145100 | 3988427200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 276 | 20231108 | 145000 | 3988427200 | 23100 | 23050 | 23150 | 23050 | 708 |
| 277 | 20231108 | 144900 | 3972047600 | 23000 | 23050 | 23100 | 23000 | 417 |
| 278 | 20231108 | 144800 | 3962446850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 279 | 20231108 | 144700 | 3962446850 | 23100 | 23100 | 23100 | 23100 | 189 |
| 280 | 20231108 | 144600 | 3958080950 | 23100 | 23150 | 23250 | 23100 | 110 |
| 281 | 20231108 | 144500 | 3955530100 | 23050 | 23050 | 23050 | 23050 | 506 |
| 282 | 20231108 | 144400 | 3943866800 | 23050 | 23050 | 23100 | 23000 | 56 |
| 283 | 20231108 | 144300 | 3942576050 | 22950 | 22950 | 22950 | 22950 | 17 |
| 284 | 20231108 | 144200 | 3942185900 | 22950 | 22950 | 22950 | 22950 | 5 |
| 285 | 20231108 | 144100 | 3942071150 | 23000 | 23100 | 23100 | 22950 | 1544 |
| 286 | 20231108 | 144000 | 3906576600 | 23100 | 23100 | 23100 | 23100 | 30 |
| 287 | 20231108 | 143900 | 3905883600 | 23100 | 23100 | 23100 | 23050 | 455 |
| 288 | 20231108 | 143800 | 3895379600 | 23100 | 23150 | 23150 | 23100 | 854 |
| 289 | 20231108 | 143700 | 3875651300 | 23100 | 23150 | 23150 | 23100 | 459 |
| 290 | 20231108 | 143600 | 3865025850 | 23150 | 23300 | 23300 | 23150 | 102 |
| 291 | 20231108 | 143500 | 3862649400 | 23300 | 23350 | 23350 | 23300 | 44 |
| 292 | 20231108 | 143400 | 3861622050 | 23350 | 23450 | 23450 | 23350 | 103 |
| 293 | 20231108 | 143300 | 3859215200 | 23500 | 23500 | 23500 | 23500 | 15 |
| 294 | 20231108 | 143200 | 3858862700 | 23450 | 23600 | 23600 | 23450 | 1215 |
| 295 | 20231108 | 143100 | 3830269350 | 23600 | 23600 | 23600 | 23550 | 473 |
| 296 | 20231108 | 143000 | 3819108750 | 23550 | 23600 | 23650 | 23550 | 159 |
| 297 | 20231108 | 142900 | 3815359500 | 23550 | 23550 | 23550 | 23500 | 136 |
| 298 | 20231108 | 142800 | 3812158450 | 23650 | 23650 | 23650 | 23650 | 10 |
| 299 | 20231108 | 142700 | 3811921950 | 23650 | 23600 | 23700 | 23550 | 920 |
| 300 | 20231108 | 142600 | 3790190550 | 23700 | 23600 | 23750 | 23550 | 659 |
| 301 | 20231108 | 142500 | 3774593000 | 23550 | 23450 | 23550 | 23400 | 327 |
| 302 | 20231108 | 142400 | 3766913400 | 23450 | 23450 | 23450 | 23400 | 414 |
| 303 | 20231108 | 142300 | 3757215350 | 23450 | 23450 | 23450 | 23450 | 161 |
| 304 | 20231108 | 142200 | 3753439900 | 23450 | 23500 | 23600 | 23450 | 86 |
| 305 | 20231108 | 142100 | 3751420450 | 23700 | 23500 | 23750 | 23500 | 2870 |
| 306 | 20231108 | 142000 | 3683606500 | 23400 | 23250 | 23450 | 23250 | 1835 |
| 307 | 20231108 | 141900 | 3640703750 | 23250 | 23250 | 23250 | 23250 | 5 |
| 308 | 20231108 | 141800 | 3640587500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 309 | 20231108 | 141700 | 3640587500 | 23250 | 23250 | 23250 | 23250 | 61 |
| 310 | 20231108 | 141600 | 3639169250 | 23350 | 23350 | 23350 | 23250 | 159 |
| 311 | 20231108 | 141500 | 3635461400 | 23250 | 23300 | 23300 | 23250 | 17 |
| 312 | 20231108 | 141400 | 3635065400 | 23300 | 23300 | 23300 | 23300 | 24 |
| 313 | 20231108 | 141300 | 3634506200 | 23250 | 23200 | 23250 | 23200 | 101 |
| 314 | 20231108 | 141200 | 3632158550 | 23050 | 23100 | 23100 | 23050 | 257 |
| 315 | 20231108 | 141100 | 3626232300 | 23050 | 23200 | 23200 | 23050 | 100 |
| 316 | 20231108 | 141000 | 3623927150 | 23250 | 23200 | 23250 | 23200 | 22 |
| 317 | 20231108 | 140900 | 3623416250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 318 | 20231108 | 140800 | 3623416250 | 23100 | 23100 | 23100 | 23100 | 160 |
| 319 | 20231108 | 140700 | 3619720250 | 23100 | 23100 | 23100 | 23100 | 12 |
| 320 | 20231108 | 140600 | 3619443050 | 23100 | 23150 | 23150 | 23100 | 184 |
| 321 | 20231108 | 140500 | 3615189350 | 23150 | 23200 | 23200 | 23150 | 10 |
| 322 | 20231108 | 140400 | 3614957500 | 23250 | 23250 | 23250 | 23250 | 1 |
| 323 | 20231108 | 140300 | 3614934250 | 23400 | 23350 | 23400 | 23350 | 8 |
| 324 | 20231108 | 140200 | 3614747150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 325 | 20231108 | 140100 | 3614747150 | 23400 | 23350 | 23400 | 23350 | 17 |
| 326 | 20231108 | 140000 | 3614349400 | 23400 | 23200 | 23400 | 23150 | 102 |
| 327 | 20231108 | 135900 | 3611985350 | 23200 | 23200 | 23200 | 23200 | 29 |
| 328 | 20231108 | 135800 | 3611312550 | 23200 | 23200 | 23250 | 23200 | 98 |
| 329 | 20231108 | 135700 | 3609038900 | 23400 | 23400 | 23400 | 23200 | 43 |
| 330 | 20231108 | 135600 | 3608033100 | 23400 | 23350 | 23400 | 23350 | 133 |
| 331 | 20231108 | 135500 | 3604922000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 332 | 20231108 | 135400 | 3604922000 | 23300 | 23300 | 23300 | 23300 | 32 |
| 333 | 20231108 | 135300 | 3604176400 | 23300 | 23300 | 23300 | 23300 | 1 |
| 334 | 20231108 | 135200 | 3604153100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 335 | 20231108 | 135100 | 3604153100 | 23300 | 23200 | 23300 | 23200 | 129 |
| 336 | 20231108 | 135000 | 3601158000 | 23200 | 23200 | 23200 | 23200 | 396 |
| 337 | 20231108 | 134900 | 3591970800 | 23200 | 23350 | 23350 | 23200 | 102 |
| 338 | 20231108 | 134800 | 3589602700 | 23300 | 23300 | 23300 | 23300 | 140 |
| 339 | 20231108 | 134700 | 3586340700 | 23300 | 23350 | 23350 | 23300 | 91 |
| 340 | 20231108 | 134600 | 3584216000 | 23350 | 23350 | 23350 | 23350 | 16 |
| 341 | 20231108 | 134500 | 3583842400 | 23250 | 23150 | 23250 | 23150 | 46 |
| 342 | 20231108 | 134400 | 3582773050 | 23250 | 23200 | 23250 | 23200 | 223 |
| 343 | 20231108 | 134300 | 3577594400 | 23200 | 23200 | 23200 | 23200 | 24 |
| 344 | 20231108 | 134200 | 3577037600 | 23250 | 23250 | 23250 | 23250 | 20 |
| 345 | 20231108 | 134100 | 3576572600 | 23200 | 23200 | 23200 | 23200 | 182 |
| 346 | 20231108 | 134000 | 3572350200 | 23200 | 23200 | 23200 | 23200 | 69 |
| 347 | 20231108 | 133900 | 3570749400 | 23250 | 23250 | 23250 | 23250 | 0 |
| 348 | 20231108 | 133800 | 3570749400 | 23250 | 23250 | 23250 | 23250 | 3 |
| 349 | 20231108 | 133700 | 3570679650 | 23250 | 23250 | 23250 | 23250 | 31 |
| 350 | 20231108 | 133600 | 3569958900 | 23250 | 23250 | 23250 | 23250 | 21 |
| 351 | 20231108 | 133500 | 3569470650 | 23300 | 23400 | 23400 | 23300 | 35 |
| 352 | 20231108 | 133400 | 3568654050 | 23300 | 23300 | 23300 | 23300 | 111 |
| 353 | 20231108 | 133300 | 3566067750 | 23300 | 23400 | 23400 | 23300 | 320 |
| 354 | 20231108 | 133200 | 3558609750 | 23450 | 23450 | 23450 | 23300 | 968 |
| 355 | 20231108 | 133100 | 3535923650 | 23450 | 23350 | 23450 | 23350 | 286 |
| 356 | 20231108 | 133000 | 3529233200 | 23400 | 23350 | 23400 | 23350 | 27 |
| 357 | 20231108 | 132900 | 3528602250 | 23350 | 23350 | 23400 | 23350 | 254 |
| 358 | 20231108 | 132800 | 3522668350 | 23300 | 23300 | 23300 | 23300 | 4 |
| 359 | 20231108 | 132700 | 3522575150 | 23250 | 23250 | 23250 | 23250 | 36 |
| 360 | 20231108 | 132600 | 3521738150 | 23250 | 23400 | 23400 | 23250 | 105 |
| 361 | 20231108 | 132500 | 3519288350 | 23500 | 23500 | 23500 | 23500 | 48 |
| 362 | 20231108 | 132400 | 3518160350 | 23500 | 23500 | 23550 | 23500 | 510 |
| 363 | 20231108 | 132300 | 3506165700 | 23500 | 23450 | 23500 | 23450 | 323 |
| 364 | 20231108 | 132200 | 3498587350 | 23450 | 23500 | 23500 | 23450 | 261 |
| 365 | 20231108 | 132100 | 3492455250 | 23500 | 23350 | 23500 | 23350 | 202 |
| 366 | 20231108 | 132000 | 3487725350 | 23300 | 23300 | 23300 | 23300 | 16 |
| 367 | 20231108 | 131900 | 3487352550 | 23300 | 23350 | 23350 | 23300 | 95 |
| 368 | 20231108 | 131800 | 3485134500 | 23350 | 23200 | 23350 | 23200 | 102 |
| 369 | 20231108 | 131700 | 3482753100 | 23200 | 23200 | 23200 | 23200 | 1 |
| 370 | 20231108 | 131600 | 3482729900 | 23300 | 23300 | 23300 | 23300 | 100 |
| 371 | 20231108 | 131500 | 3480399900 | 23150 | 23150 | 23300 | 23150 | 165 |
| 372 | 20231108 | 131400 | 3476578500 | 23000 | 23000 | 23000 | 23000 | 10 |
| 373 | 20231108 | 131300 | 3476348500 | 23000 | 23000 | 23000 | 23000 | 1 |
| 374 | 20231108 | 131200 | 3476325500 | 22950 | 22950 | 22950 | 22950 | 31 |
| 375 | 20231108 | 131100 | 3475614050 | 22950 | 22950 | 22950 | 22950 | 28 |
| 376 | 20231108 | 131000 | 3474971450 | 23000 | 23050 | 23050 | 23000 | 29 |
| 377 | 20231108 | 130900 | 3474304300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 378 | 20231108 | 130800 | 3474304300 | 23050 | 23050 | 23050 | 23050 | 42 |
| 379 | 20231108 | 130700 | 3473336200 | 23050 | 23050 | 23050 | 23050 | 20 |
| 380 | 20231108 | 130600 | 3472875200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 381 | 20231108 | 130500 | 3472875200 | 23050 | 23100 | 23100 | 23050 | 37 |
| 382 | 20231108 | 130400 | 3472020600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 383 | 20231108 | 130300 | 3472020600 | 23150 | 23100 | 23150 | 23100 | 2 |
| 384 | 20231108 | 130200 | 3471974350 | 23100 | 23100 | 23100 | 23100 | 2 |
| 385 | 20231108 | 130100 | 3471928150 | 23100 | 23050 | 23100 | 23050 | 2 |
| 386 | 20231108 | 130000 | 3471882000 | 23050 | 23050 | 23050 | 23050 | 51 |
| 387 | 20231108 | 125900 | 3470706450 | 23100 | 23100 | 23100 | 23100 | 3 |
| 388 | 20231108 | 125800 | 3470637150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 389 | 20231108 | 125700 | 3470637150 | 23100 | 23150 | 23150 | 23100 | 54 |
| 390 | 20231108 | 125600 | 3469389200 | 23150 | 23150 | 23150 | 23150 | 1 |
| 391 | 20231108 | 125500 | 3469366050 | 23450 | 23450 | 23500 | 23100 | 128 |
| 392 | 20231108 | 125400 | 3466381900 | 23400 | 23350 | 23400 | 23350 | 499 |
| 393 | 20231108 | 125300 | 3454708850 | 23350 | 23350 | 23350 | 23350 | 1 |
| 394 | 20231108 | 125200 | 3454685500 | 23200 | 23200 | 23400 | 23200 | 256 |
| 395 | 20231108 | 125100 | 3448735100 | 23150 | 23100 | 23150 | 23100 | 55 |
| 396 | 20231108 | 125000 | 3447463750 | 23050 | 23200 | 23200 | 23050 | 237 |
| 397 | 20231108 | 124900 | 3441971050 | 23300 | 23300 | 23300 | 23300 | 53 |
| 398 | 20231108 | 124800 | 3440736150 | 23300 | 23350 | 23350 | 23300 | 183 |
| 399 | 20231108 | 124700 | 3436463200 | 23300 | 23300 | 23300 | 23300 | 83 |
| 400 | 20231108 | 124600 | 3434529300 | 23250 | 23250 | 23250 | 23250 | 86 |
| 401 | 20231108 | 124500 | 3432529800 | 23200 | 23200 | 23200 | 23200 | 6 |
| 402 | 20231108 | 124400 | 3432390600 | 23200 | 23150 | 23200 | 23050 | 257 |
| 403 | 20231108 | 124300 | 3426433750 | 23200 | 23250 | 23250 | 23200 | 446 |
| 404 | 20231108 | 124200 | 3416086250 | 23200 | 23200 | 23200 | 23200 | 221 |
| 405 | 20231108 | 124100 | 3410959050 | 23050 | 23100 | 23100 | 23050 | 103 |
| 406 | 20231108 | 124000 | 3408580550 | 23100 | 23100 | 23100 | 23100 | 5 |
| 407 | 20231108 | 123900 | 3408465050 | 23100 | 23050 | 23100 | 23050 | 11 |
| 408 | 20231108 | 123800 | 3408211450 | 23100 | 23100 | 23100 | 23050 | 34 |
| 409 | 20231108 | 123700 | 3407427550 | 23100 | 23050 | 23100 | 23050 | 29 |
| 410 | 20231108 | 123600 | 3406759000 | 23100 | 23050 | 23100 | 23050 | 128 |
| 411 | 20231108 | 123500 | 3403805250 | 23200 | 23200 | 23200 | 23200 | 1 |
| 412 | 20231108 | 123400 | 3403782050 | 23050 | 23200 | 23200 | 23050 | 301 |
| 413 | 20231108 | 123300 | 3396799000 | 23100 | 23100 | 23100 | 23100 | 36 |
| 414 | 20231108 | 123200 | 3395967400 | 23150 | 23150 | 23150 | 23150 | 8 |
| 415 | 20231108 | 123100 | 3395782200 | 23150 | 23150 | 23150 | 23150 | 3 |
| 416 | 20231108 | 123000 | 3395712750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 417 | 20231108 | 122900 | 3395712750 | 23150 | 23100 | 23150 | 23100 | 79 |
| 418 | 20231108 | 122800 | 3393887800 | 23100 | 23100 | 23100 | 23100 | 96 |
| 419 | 20231108 | 122700 | 3391670200 | 22950 | 22950 | 22950 | 22950 | 459 |
| 420 | 20231108 | 122600 | 3381136150 | 22850 | 22850 | 22850 | 22850 | 1 |
| 421 | 20231108 | 122500 | 3381113300 | 22950 | 22950 | 22950 | 22950 | 60 |
| 422 | 20231108 | 122400 | 3379736300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 423 | 20231108 | 122300 | 3379736300 | 22950 | 23100 | 23100 | 22950 | 100 |
| 424 | 20231108 | 122200 | 3377431550 | 23050 | 22950 | 23050 | 22950 | 203 |
| 425 | 20231108 | 122100 | 3372763800 | 22950 | 22950 | 22950 | 22950 | 343 |
| 426 | 20231108 | 122000 | 3364891950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 427 | 20231108 | 121900 | 3364891950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 428 | 20231108 | 121800 | 3364891950 | 22950 | 22800 | 22950 | 22800 | 198 |
| 429 | 20231108 | 121700 | 3360368950 | 22850 | 22850 | 22850 | 22850 | 149 |
| 430 | 20231108 | 121600 | 3356964300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 431 | 20231108 | 121500 | 3356964300 | 22850 | 22850 | 22850 | 22850 | 33 |
| 432 | 20231108 | 121400 | 3356210250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 433 | 20231108 | 121300 | 3356210250 | 22850 | 22850 | 22850 | 22850 | 100 |
| 434 | 20231108 | 121200 | 3353925250 | 22850 | 22850 | 22850 | 22850 | 1 |
| 435 | 20231108 | 121100 | 3353902400 | 22950 | 22850 | 22950 | 22850 | 219 |
| 436 | 20231108 | 121000 | 3348892150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 437 | 20231108 | 120900 | 3348892150 | 22850 | 22950 | 22950 | 22850 | 117 |
| 438 | 20231108 | 120800 | 3346218050 | 22950 | 22950 | 22950 | 22950 | 19 |
| 439 | 20231108 | 120700 | 3345782000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 440 | 20231108 | 120600 | 3345782000 | 23050 | 23000 | 23050 | 23000 | 241 |
| 441 | 20231108 | 120500 | 3340237700 | 23000 | 23000 | 23000 | 23000 | 36 |
| 442 | 20231108 | 120400 | 3339409700 | 23000 | 23150 | 23150 | 23000 | 134 |
| 443 | 20231108 | 120300 | 3336325500 | 23250 | 23250 | 23250 | 23250 | 12 |
| 444 | 20231108 | 120200 | 3336046500 | 23300 | 23150 | 23300 | 23150 | 41 |
| 445 | 20231108 | 120100 | 3335091900 | 23100 | 23100 | 23100 | 23100 | 98 |
| 446 | 20231108 | 120000 | 3332828100 | 23100 | 23100 | 23100 | 23000 | 116 |
| 447 | 20231108 | 115900 | 3330151600 | 23200 | 23200 | 23200 | 23200 | 4 |
| 448 | 20231108 | 115800 | 3330058800 | 23100 | 23100 | 23100 | 23100 | 10 |
| 449 | 20231108 | 115700 | 3329827800 | 23100 | 23250 | 23250 | 23100 | 73 |
| 450 | 20231108 | 115600 | 3328138800 | 23300 | 23300 | 23300 | 23300 | 38 |
| 451 | 20231108 | 115500 | 3327253400 | 23300 | 23150 | 23300 | 23100 | 253 |
| 452 | 20231108 | 115400 | 3321397650 | 23300 | 23300 | 23300 | 23300 | 197 |
| 453 | 20231108 | 115300 | 3316807550 | 23300 | 23300 | 23300 | 23300 | 143 |
| 454 | 20231108 | 115200 | 3313475650 | 23350 | 23350 | 23350 | 23350 | 23 |
| 455 | 20231108 | 115100 | 3312938600 | 23350 | 23350 | 23350 | 23250 | 174 |
| 456 | 20231108 | 115000 | 3308886400 | 23250 | 23350 | 23350 | 23250 | 12 |
| 457 | 20231108 | 114900 | 3308606300 | 23400 | 23200 | 23400 | 23150 | 44 |
| 458 | 20231108 | 114800 | 3307584100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 459 | 20231108 | 114700 | 3307584100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 460 | 20231108 | 114600 | 3307584100 | 23150 | 23150 | 23150 | 23150 | 100 |
| 461 | 20231108 | 114500 | 3305269100 | 23150 | 23150 | 23150 | 23150 | 332 |
| 462 | 20231108 | 114400 | 3297583300 | 23150 | 23200 | 23200 | 23150 | 141 |
| 463 | 20231108 | 114300 | 3294314150 | 23150 | 23350 | 23350 | 23150 | 315 |
| 464 | 20231108 | 114200 | 3286993500 | 23400 | 23400 | 23400 | 23400 | 23 |
| 465 | 20231108 | 114100 | 3286455300 | 23400 | 23400 | 23400 | 23400 | 37 |
| 466 | 20231108 | 114000 | 3285589500 | 23400 | 23500 | 23500 | 23400 | 208 |
| 467 | 20231108 | 113900 | 3280719400 | 23500 | 23450 | 23500 | 23450 | 98 |
| 468 | 20231108 | 113800 | 3278419250 | 23500 | 23500 | 23500 | 23500 | 138 |
| 469 | 20231108 | 113700 | 3275176250 | 23450 | 23500 | 23500 | 23450 | 34 |
| 470 | 20231108 | 113600 | 3274378750 | 23500 | 23500 | 23500 | 23500 | 142 |
| 471 | 20231108 | 113500 | 3271041750 | 23500 | 23450 | 23500 | 23450 | 272 |
| 472 | 20231108 | 113400 | 3264649800 | 23450 | 23450 | 23450 | 23450 | 265 |
| 473 | 20231108 | 113300 | 3258435550 | 23400 | 23300 | 23450 | 23300 | 142 |
| 474 | 20231108 | 113200 | 3255111400 | 23300 | 23350 | 23350 | 23300 | 63 |
| 475 | 20231108 | 113100 | 3253641350 | 23350 | 23400 | 23400 | 23350 | 46 |
| 476 | 20231108 | 113000 | 3252566450 | 23400 | 23400 | 23400 | 23400 | 80 |
| 477 | 20231108 | 112900 | 3250694450 | 23400 | 23400 | 23450 | 23350 | 45 |
| 478 | 20231108 | 112800 | 3249641050 | 23350 | 23300 | 23400 | 23300 | 254 |
| 479 | 20231108 | 112700 | 3243706950 | 23300 | 23250 | 23300 | 23250 | 11 |
| 480 | 20231108 | 112600 | 3243450850 | 23250 | 23250 | 23250 | 23250 | 14 |
| 481 | 20231108 | 112500 | 3243125350 | 23150 | 23200 | 23200 | 23150 | 100 |
| 482 | 20231108 | 112400 | 3240808850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 483 | 20231108 | 112300 | 3240808850 | 23150 | 23150 | 23150 | 23150 | 1 |
| 484 | 20231108 | 112200 | 3240785700 | 23150 | 23250 | 23250 | 23150 | 7 |
| 485 | 20231108 | 112100 | 3240623450 | 23250 | 23250 | 23250 | 23250 | 0 |
| 486 | 20231108 | 112000 | 3240623450 | 23250 | 23200 | 23250 | 23200 | 3 |
| 487 | 20231108 | 111900 | 3240553750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 488 | 20231108 | 111800 | 3240553750 | 23100 | 23100 | 23100 | 23100 | 1 |
| 489 | 20231108 | 111700 | 3240530650 | 23100 | 23100 | 23100 | 23100 | 363 |
| 490 | 20231108 | 111600 | 3232145350 | 23100 | 23100 | 23100 | 23100 | 60 |
| 491 | 20231108 | 111500 | 3230759350 | 23100 | 23000 | 23100 | 23000 | 273 |
| 492 | 20231108 | 111400 | 3224474250 | 22950 | 23100 | 23100 | 22950 | 229 |
| 493 | 20231108 | 111300 | 3219205200 | 23100 | 23100 | 23100 | 23100 | 34 |
| 494 | 20231108 | 111200 | 3218419800 | 23100 | 23100 | 23100 | 23100 | 11 |
| 495 | 20231108 | 111100 | 3218165700 | 23150 | 23150 | 23150 | 23150 | 19 |
| 496 | 20231108 | 111000 | 3217725850 | 23200 | 23200 | 23200 | 23200 | 47 |
| 497 | 20231108 | 110900 | 3216635450 | 23200 | 23050 | 23200 | 23050 | 158 |
| 498 | 20231108 | 110800 | 3212974300 | 23000 | 23100 | 23100 | 23000 | 237 |
| 499 | 20231108 | 110700 | 3207515450 | 23150 | 23200 | 23200 | 23050 | 148 |
| 500 | 20231108 | 110600 | 3204097350 | 23200 | 23300 | 23300 | 23200 | 139 |
| 501 | 20231108 | 110500 | 3200858850 | 23400 | 23400 | 23400 | 23400 | 6 |
| 502 | 20231108 | 110400 | 3200718450 | 23350 | 23350 | 23350 | 23350 | 314 |
| 503 | 20231108 | 110300 | 3193386550 | 23350 | 23350 | 23350 | 23350 | 148 |
| 504 | 20231108 | 110200 | 3189930750 | 23350 | 23350 | 23350 | 23350 | 12 |
| 505 | 20231108 | 110100 | 3189650550 | 23350 | 23350 | 23350 | 23350 | 4 |
| 506 | 20231108 | 110000 | 3189557150 | 23350 | 23400 | 23400 | 23350 | 113 |
| 507 | 20231108 | 105900 | 3186913450 | 23400 | 23400 | 23400 | 23400 | 201 |
| 508 | 20231108 | 105800 | 3182210050 | 23550 | 23550 | 23650 | 23550 | 294 |
| 509 | 20231108 | 105700 | 3175280300 | 23550 | 23550 | 23650 | 23450 | 1451 |
| 510 | 20231108 | 105600 | 3141103500 | 23500 | 23200 | 23500 | 23200 | 331 |
| 511 | 20231108 | 105500 | 3133352900 | 23200 | 23200 | 23300 | 23200 | 59 |
| 512 | 20231108 | 105400 | 3131983250 | 23450 | 23350 | 23450 | 23200 | 88 |
| 513 | 20231108 | 105300 | 3129930900 | 23200 | 23150 | 23450 | 23150 | 127 |
| 514 | 20231108 | 105200 | 3126968900 | 23400 | 23350 | 23400 | 23300 | 390 |
| 515 | 20231108 | 105100 | 3117856100 | 23400 | 23550 | 23550 | 23200 | 835 |
| 516 | 20231108 | 105000 | 3098408450 | 23500 | 23050 | 23500 | 23000 | 1292 |
| 517 | 20231108 | 104900 | 3068173400 | 23000 | 22950 | 23000 | 22950 | 33 |
| 518 | 20231108 | 104800 | 3067415900 | 23050 | 23050 | 23050 | 23050 | 2 |
| 519 | 20231108 | 104700 | 3067369800 | 22900 | 22850 | 22900 | 22850 | 11 |
| 520 | 20231108 | 104600 | 3067117950 | 22850 | 23150 | 23150 | 22850 | 279 |
| 521 | 20231108 | 104500 | 3060663750 | 23100 | 22900 | 23100 | 22900 | 480 |
| 522 | 20231108 | 104400 | 3049623700 | 22900 | 22650 | 22900 | 22650 | 595 |
| 523 | 20231108 | 104300 | 3036053350 | 22600 | 22650 | 22650 | 22600 | 206 |
| 524 | 20231108 | 104200 | 3031397700 | 22650 | 22650 | 22650 | 22650 | 97 |
| 525 | 20231108 | 104100 | 3029200650 | 22650 | 22650 | 22650 | 22600 | 3 |
| 526 | 20231108 | 104000 | 3029132750 | 22650 | 22650 | 22650 | 22650 | 2 |
| 527 | 20231108 | 103900 | 3029087450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 528 | 20231108 | 103800 | 3029087450 | 22850 | 22850 | 22850 | 22850 | 50 |
| 529 | 20231108 | 103700 | 3027944950 | 22650 | 22750 | 22750 | 22650 | 61 |
| 530 | 20231108 | 103600 | 3026560350 | 22850 | 22850 | 22850 | 22850 | 2 |
| 531 | 20231108 | 103500 | 3026514650 | 22850 | 22850 | 22900 | 22750 | 80 |
| 532 | 20231108 | 103400 | 3024689950 | 22850 | 22800 | 22850 | 22750 | 10 |
| 533 | 20231108 | 103300 | 3024461900 | 22800 | 22650 | 22800 | 22500 | 513 |
| 534 | 20231108 | 103200 | 3012848850 | 22700 | 22700 | 22750 | 22500 | 983 |
| 535 | 20231108 | 103100 | 2990653600 | 22800 | 22800 | 22800 | 22800 | 20 |
| 536 | 20231108 | 103000 | 2990197600 | 22800 | 22700 | 22800 | 22700 | 26 |
| 537 | 20231108 | 102900 | 2989607300 | 22700 | 22900 | 22900 | 22700 | 192 |
| 538 | 20231108 | 102800 | 2985227550 | 22950 | 22850 | 22950 | 22850 | 12 |
| 539 | 20231108 | 102700 | 2984953200 | 22950 | 22850 | 22950 | 22850 | 207 |
| 540 | 20231108 | 102600 | 2980223150 | 22950 | 22850 | 22950 | 22800 | 129 |
| 541 | 20231108 | 102500 | 2977274900 | 22850 | 23050 | 23050 | 22850 | 808 |
| 542 | 20231108 | 102400 | 2958787900 | 23050 | 23050 | 23050 | 23050 | 218 |
| 543 | 20231108 | 102300 | 2953763000 | 23050 | 23100 | 23100 | 23050 | 74 |
| 544 | 20231108 | 102200 | 2952057000 | 23050 | 23050 | 23050 | 23000 | 480 |
| 545 | 20231108 | 102100 | 2941008550 | 23050 | 23100 | 23100 | 23050 | 253 |
| 546 | 20231108 | 102000 | 2935172300 | 23250 | 23400 | 23400 | 23100 | 998 |
| 547 | 20231108 | 101900 | 2912051400 | 23300 | 23300 | 23300 | 23300 | 20 |
| 548 | 20231108 | 101800 | 2911585400 | 23300 | 23300 | 23350 | 23300 | 106 |
| 549 | 20231108 | 101700 | 2909114350 | 23300 | 23250 | 23300 | 23250 | 145 |
| 550 | 20231108 | 101600 | 2905742600 | 23250 | 23500 | 23500 | 23250 | 1333 |
| 551 | 20231108 | 101500 | 2874424400 | 23500 | 23300 | 23500 | 23300 | 923 |
| 552 | 20231108 | 101400 | 2852905100 | 23250 | 23300 | 23400 | 23250 | 190 |
| 553 | 20231108 | 101300 | 2848478950 | 23300 | 23300 | 23300 | 23200 | 8 |
| 554 | 20231108 | 101200 | 2848292750 | 23200 | 23250 | 23300 | 23200 | 101 |
| 555 | 20231108 | 101100 | 2845943250 | 23250 | 23350 | 23350 | 23250 | 125 |
| 556 | 20231108 | 101000 | 2843028500 | 23500 | 23500 | 23500 | 23500 | 23 |
| 557 | 20231108 | 100900 | 2842488000 | 23600 | 23350 | 23600 | 23350 | 1606 |
| 558 | 20231108 | 100800 | 2804642800 | 23350 | 23350 | 23350 | 23350 | 34 |
| 559 | 20231108 | 100700 | 2803848900 | 23350 | 23650 | 23650 | 23350 | 544 |
| 560 | 20231108 | 100600 | 2791033850 | 23650 | 23300 | 23650 | 23300 | 1069 |
| 561 | 20231108 | 100500 | 2765926550 | 23300 | 23350 | 23400 | 23200 | 824 |
| 562 | 20231108 | 100400 | 2746708250 | 23400 | 23400 | 23400 | 23400 | 106 |
| 563 | 20231108 | 100300 | 2744227850 | 23250 | 23250 | 23250 | 23250 | 218 |
| 564 | 20231108 | 100200 | 2739159350 | 23500 | 23150 | 23500 | 23100 | 1463 |
| 565 | 20231108 | 100100 | 2705144950 | 23150 | 23200 | 23250 | 23150 | 1044 |
| 566 | 20231108 | 100000 | 2680924800 | 23200 | 23500 | 23600 | 23200 | 389 |
| 567 | 20231108 | 095900 | 2671818900 | 23550 | 23200 | 23550 | 23100 | 610 |
| 568 | 20231108 | 095800 | 2657547300 | 23100 | 23400 | 23400 | 23100 | 757 |
| 569 | 20231108 | 095700 | 2639921750 | 23400 | 23650 | 23650 | 23400 | 1904 |
| 570 | 20231108 | 095600 | 2595129700 | 23600 | 23600 | 23600 | 23500 | 193 |
| 571 | 20231108 | 095500 | 2590578600 | 23600 | 23400 | 23750 | 23400 | 840 |
| 572 | 20231108 | 095400 | 2570773250 | 23550 | 23550 | 23700 | 23350 | 665 |
| 573 | 20231108 | 095300 | 2555087500 | 23300 | 23250 | 23600 | 23200 | 1731 |
| 574 | 20231108 | 095200 | 2514616350 | 23200 | 23450 | 23450 | 23200 | 535 |
| 575 | 20231108 | 095100 | 2502162550 | 23400 | 23450 | 23450 | 23300 | 364 |
| 576 | 20231108 | 095000 | 2493663850 | 23450 | 23500 | 23500 | 23300 | 493 |
| 577 | 20231108 | 094900 | 2482162900 | 23600 | 23400 | 23650 | 23200 | 1242 |
| 578 | 20231108 | 094800 | 2452974750 | 23400 | 23400 | 23450 | 23150 | 952 |
| 579 | 20231108 | 094700 | 2430837350 | 23400 | 23500 | 23650 | 23350 | 829 |
| 580 | 20231108 | 094600 | 2411319000 | 23350 | 23300 | 23500 | 23300 | 307 |
| 581 | 20231108 | 094500 | 2404121500 | 23350 | 23300 | 23550 | 23300 | 657 |
| 582 | 20231108 | 094400 | 2388733800 | 23350 | 23300 | 23700 | 23250 | 2169 |
| 583 | 20231108 | 094300 | 2337947600 | 23250 | 23000 | 23350 | 23000 | 1809 |
| 584 | 20231108 | 094200 | 2296076950 | 22950 | 22800 | 23000 | 22700 | 743 |
| 585 | 20231108 | 094100 | 2279071650 | 22800 | 22750 | 22800 | 22700 | 938 |
| 586 | 20231108 | 094000 | 2257769100 | 22750 | 22800 | 22850 | 22750 | 397 |
| 587 | 20231108 | 093900 | 2248715200 | 22850 | 22650 | 22850 | 22650 | 272 |
| 588 | 20231108 | 093800 | 2242549550 | 22650 | 22650 | 22650 | 22650 | 601 |
| 589 | 20231108 | 093700 | 2228936900 | 22600 | 22800 | 22850 | 22600 | 1065 |
| 590 | 20231108 | 093600 | 2204679600 | 22850 | 22750 | 22900 | 22750 | 1068 |
| 591 | 20231108 | 093500 | 2180299250 | 22800 | 22700 | 22800 | 22700 | 655 |
| 592 | 20231108 | 093400 | 2165392650 | 22700 | 22550 | 22850 | 22550 | 1975 |
| 593 | 20231108 | 093300 | 2120557350 | 22600 | 22400 | 22700 | 22250 | 4170 |
| 594 | 20231108 | 093200 | 2027170800 | 22350 | 22550 | 22800 | 22350 | 5449 |
| 595 | 20231108 | 093100 | 1904138100 | 22550 | 24250 | 24300 | 22200 | 24184 |
| 596 | 20231108 | 093000 | 1347730350 | 24250 | 24350 | 24400 | 23750 | 14025 |
| 597 | 20231108 | 092900 | 1008786600 | 24350 | 23600 | 24350 | 23450 | 15567 |
| 598 | 20231108 | 092800 | 636825150 | 23750 | 23500 | 23850 | 23200 | 9029 |
| 599 | 20231108 | 092700 | 424219750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 600 | 20231108 | 092600 | 424219750 | 23150 | 23050 | 23150 | 23000 | 117 |
| 601 | 20231108 | 092500 | 421514600 | 23050 | 22400 | 23050 | 22300 | 4908 |
| 602 | 20231108 | 092400 | 309195900 | 22400 | 22700 | 22700 | 22400 | 554 |
| 603 | 20231108 | 092300 | 296708250 | 22700 | 22900 | 22900 | 22600 | 1162 |
| 604 | 20231108 | 092200 | 270309800 | 22850 | 22600 | 22900 | 22500 | 1292 |
| 605 | 20231108 | 092100 | 240930050 | 22600 | 22200 | 22600 | 22100 | 1659 |
| 606 | 20231108 | 092000 | 203692150 | 22300 | 22250 | 22300 | 22200 | 638 |
| 607 | 20231108 | 091900 | 189527950 | 22250 | 22350 | 22400 | 22200 | 398 |
| 608 | 20231108 | 091800 | 180644900 | 22350 | 22350 | 22500 | 22350 | 1895 |
| 609 | 20231108 | 091700 | 138141850 | 22300 | 22100 | 22400 | 22050 | 1065 |
| 610 | 20231108 | 091600 | 114424300 | 22100 | 22100 | 22100 | 22100 | 13 |
| 611 | 20231108 | 091500 | 114137000 | 22000 | 22150 | 22150 | 22000 | 782 |
| 612 | 20231108 | 091400 | 96883200 | 22150 | 22100 | 22150 | 22000 | 744 |
| 613 | 20231108 | 091300 | 80420800 | 22000 | 21900 | 22050 | 21750 | 905 |
| 614 | 20231108 | 091200 | 60566200 | 21950 | 21900 | 21950 | 21900 | 1020 |
| 615 | 20231108 | 091100 | 38190650 | 21900 | 21650 | 21900 | 21600 | 481 |
| 616 | 20231108 | 091000 | 27719150 | 21600 | 21600 | 21650 | 21500 | 172 |
| 617 | 20231108 | 090900 | 24012800 | 21550 | 21500 | 21600 | 21500 | 47 |
| 618 | 20231108 | 090800 | 23001200 | 21450 | 21500 | 21500 | 21450 | 9 |
| 619 | 20231108 | 090700 | 22807800 | 21500 | 21500 | 21500 | 21500 | 244 |
| 620 | 20231108 | 090600 | 17561800 | 21450 | 21450 | 21450 | 21400 | 32 |
| 621 | 20231108 | 090500 | 16876350 | 21450 | 21450 | 21500 | 21450 | 134 |
| 622 | 20231108 | 090400 | 14001300 | 21500 | 21450 | 21500 | 21450 | 111 |
| 623 | 20231108 | 090300 | 11617800 | 21300 | 21300 | 21350 | 21300 | 204 |
| 624 | 20231108 | 090200 | 7272400 | 21300 | 21300 | 21300 | 21200 | 196 |
| 625 | 20231108 | 090100 | 3102100 | 21250 | 21250 | 21250 | 21250 | 144 |
| 626 | 20231108 | 090000 | 42100 | 21050 | 21050 | 21050 | 21050 | 2 |