34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 24565 |
| 3 | 20231108 | 192700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20231108 | 192600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20231108 | 192500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20231108 | 192400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20231108 | 192300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20231108 | 192200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20231108 | 192100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20231108 | 192000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20231108 | 191900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20231108 | 191800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20231108 | 191700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20231108 | 191600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20231108 | 191500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20231108 | 191400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20231108 | 191300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20231108 | 191200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20231108 | 191100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20231108 | 191000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20231108 | 190900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20231108 | 190800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20231108 | 190700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20231108 | 190600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20231108 | 190500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20231108 | 190400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20231108 | 190300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20231108 | 190200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20231108 | 190100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20231108 | 190000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20231108 | 185900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20231108 | 185800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 24565 |
| 33 | 20231108 | 185700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20231108 | 185600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20231108 | 185500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20231108 | 185400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20231108 | 185300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20231108 | 185200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20231108 | 185100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20231108 | 185000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20231108 | 184900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20231108 | 184800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20231108 | 184700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20231108 | 184600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20231108 | 184500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20231108 | 184400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20231108 | 184300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20231108 | 184200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20231108 | 184100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20231108 | 184000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20231108 | 183900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20231108 | 183800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20231108 | 183700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20231108 | 183600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20231108 | 183500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20231108 | 183400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20231108 | 183300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20231108 | 183200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20231108 | 183100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20231108 | 183000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20231108 | 182900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20231108 | 182800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 24565 |
| 63 | 20231108 | 182700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20231108 | 182600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20231108 | 182500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20231108 | 182400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20231108 | 182300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20231108 | 182200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20231108 | 182100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20231108 | 182000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20231108 | 181900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20231108 | 181800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20231108 | 181700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20231108 | 181600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20231108 | 181500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20231108 | 181400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20231108 | 181300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20231108 | 181200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20231108 | 181100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20231108 | 181000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20231108 | 180900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20231108 | 180800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20231108 | 180700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20231108 | 180600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20231108 | 180500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20231108 | 180400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20231108 | 180300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20231108 | 180200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20231108 | 180100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20231108 | 180000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20231108 | 175900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20231108 | 175800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 24565 |
| 93 | 20231108 | 175700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20231108 | 175600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20231108 | 175500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20231108 | 175400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20231108 | 175300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20231108 | 175200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20231108 | 175100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20231108 | 175000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20231108 | 174900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20231108 | 174800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20231108 | 174700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20231108 | 174600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20231108 | 174500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20231108 | 174400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20231108 | 174300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20231108 | 174200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20231108 | 174100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20231108 | 174000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20231108 | 173900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20231108 | 173800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20231108 | 173700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20231108 | 173600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20231108 | 173500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20231108 | 173400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20231108 | 173300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20231108 | 173200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20231108 | 173100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20231108 | 173000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20231108 | 172900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20231108 | 172800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 24565 |
| 123 | 20231108 | 172700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20231108 | 172600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20231108 | 172500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20231108 | 172400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20231108 | 172300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20231108 | 172200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20231108 | 172100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20231108 | 172000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20231108 | 171900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20231108 | 171800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20231108 | 171700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20231108 | 171600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20231108 | 171500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20231108 | 171400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20231108 | 171300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20231108 | 171200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20231108 | 171100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20231108 | 171000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20231108 | 170900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20231108 | 170800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20231108 | 170700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20231108 | 170600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20231108 | 170500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20231108 | 170400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20231108 | 170300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20231108 | 170200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20231108 | 170100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20231108 | 170000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20231108 | 165900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20231108 | 165800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 24565 |
| 153 | 20231108 | 165700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20231108 | 165600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20231108 | 165500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20231108 | 165400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20231108 | 165300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20231108 | 165200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20231108 | 165100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20231108 | 165000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20231108 | 164900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20231108 | 164800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20231108 | 164700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20231108 | 164600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20231108 | 164500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20231108 | 164400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20231108 | 164300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20231108 | 164200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20231108 | 164100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20231108 | 164000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20231108 | 163900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20231108 | 163800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20231108 | 163700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20231108 | 163600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20231108 | 163500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20231108 | 163400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20231108 | 163300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20231108 | 163200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20231108 | 163100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20231108 | 163000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20231108 | 162900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20231108 | 162800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 24565 |
| 183 | 20231108 | 162700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20231108 | 162600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20231108 | 162500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20231108 | 162400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20231108 | 162300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20231108 | 162200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20231108 | 162100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20231108 | 162000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20231108 | 161900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20231108 | 161800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20231108 | 161700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20231108 | 161600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20231108 | 161500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20231108 | 161400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20231108 | 161300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20231108 | 161200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20231108 | 161100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20231108 | 161000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20231108 | 160900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20231108 | 160800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20231108 | 160700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20231108 | 160600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20231108 | 160500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20231108 | 160400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20231108 | 160300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20231108 | 160200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20231108 | 160100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20231108 | 160000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20231108 | 155900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20231108 | 155800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 24565 |
| 213 | 20231108 | 155700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20231108 | 155600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20231108 | 155500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20231108 | 155400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20231108 | 155300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20231108 | 155200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20231108 | 155100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20231108 | 155000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20231108 | 154900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20231108 | 154800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20231108 | 154700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20231108 | 154600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20231108 | 154500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20231108 | 154400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20231108 | 154300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20231108 | 154200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20231108 | 154100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20231108 | 154000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20231108 | 153900 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20231108 | 153800 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20231108 | 153700 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20231108 | 153600 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20231108 | 153500 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20231108 | 153400 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20231108 | 153300 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20231108 | 153200 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20231108 | 153100 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20231108 | 153000 | 60242251200 | 46550 | 46550 | 46550 | 46550 | 24565 |
| 241 | 20231108 | 152900 | 59098750450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 242 | 20231108 | 152800 | 59098750450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 243 | 20231108 | 152700 | 59098750450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 244 | 20231108 | 152600 | 59098750450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 245 | 20231108 | 152500 | 59098750450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 246 | 20231108 | 152400 | 59098750450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 247 | 20231108 | 152300 | 59098750450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 248 | 20231108 | 152200 | 59098750450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 249 | 20231108 | 152100 | 59098750450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 250 | 20231108 | 152000 | 59098750450 | 46600 | 46600 | 46600 | 46600 | 0 |
| 251 | 20231108 | 151900 | 59098750450 | 46600 | 46550 | 46600 | 46550 | 1025 |
| 252 | 20231108 | 151800 | 59051015000 | 46600 | 46500 | 46600 | 46500 | 1685 |
| 253 | 20231108 | 151700 | 58972565500 | 46500 | 46450 | 46550 | 46450 | 3137 |
| 254 | 20231108 | 151600 | 58826693600 | 46500 | 46500 | 46500 | 46450 | 2094 |
| 255 | 20231108 | 151500 | 58729407050 | 46500 | 46450 | 46500 | 46450 | 2304 |
| 256 | 20231108 | 151400 | 58622357500 | 46450 | 46450 | 46500 | 46450 | 2555 |
| 257 | 20231108 | 151300 | 58503646450 | 46450 | 46500 | 46550 | 46450 | 2879 |
| 258 | 20231108 | 151200 | 58369813200 | 46500 | 46500 | 46550 | 46450 | 2727 |
| 259 | 20231108 | 151100 | 58243006050 | 46500 | 46500 | 46550 | 46500 | 2225 |
| 260 | 20231108 | 151000 | 58139510950 | 46500 | 46350 | 46500 | 46350 | 3301 |
| 261 | 20231108 | 150900 | 57986251450 | 46400 | 46400 | 46400 | 46350 | 2369 |
| 262 | 20231108 | 150800 | 57876375850 | 46350 | 46300 | 46400 | 46300 | 2442 |
| 263 | 20231108 | 150700 | 57763188150 | 46300 | 46300 | 46350 | 46300 | 911 |
| 264 | 20231108 | 150600 | 57720998350 | 46350 | 46250 | 46350 | 46200 | 3139 |
| 265 | 20231108 | 150500 | 57575739500 | 46250 | 46200 | 46250 | 46200 | 1483 |
| 266 | 20231108 | 150400 | 57507196800 | 46250 | 46250 | 46250 | 46200 | 1599 |
| 267 | 20231108 | 150300 | 57433301950 | 46200 | 46200 | 46250 | 46150 | 3474 |
| 268 | 20231108 | 150200 | 57272775350 | 46250 | 46200 | 46300 | 46200 | 2418 |
| 269 | 20231108 | 150100 | 57161037800 | 46200 | 46200 | 46300 | 46200 | 3052 |
| 270 | 20231108 | 150000 | 57019912700 | 46200 | 46200 | 46300 | 46200 | 1852 |
| 271 | 20231108 | 145900 | 56934309600 | 46200 | 46250 | 46300 | 46200 | 2861 |
| 272 | 20231108 | 145800 | 56802008900 | 46250 | 46350 | 46350 | 46250 | 2832 |
| 273 | 20231108 | 145700 | 56670962800 | 46350 | 46300 | 46350 | 46300 | 3104 |
| 274 | 20231108 | 145600 | 56527213800 | 46300 | 46250 | 46350 | 46250 | 2355 |
| 275 | 20231108 | 145500 | 56418221200 | 46250 | 46150 | 46300 | 46150 | 3266 |
| 276 | 20231108 | 145400 | 56267257500 | 46150 | 46200 | 46200 | 46150 | 2421 |
| 277 | 20231108 | 145300 | 56155475850 | 46150 | 46150 | 46200 | 46100 | 2591 |
| 278 | 20231108 | 145200 | 56035892450 | 46150 | 46150 | 46200 | 46100 | 3600 |
| 279 | 20231108 | 145100 | 55869850600 | 46100 | 46150 | 46200 | 46100 | 2148 |
| 280 | 20231108 | 145000 | 55770786450 | 46150 | 46100 | 46200 | 46100 | 2761 |
| 281 | 20231108 | 144900 | 55643409950 | 46150 | 46150 | 46150 | 46100 | 3143 |
| 282 | 20231108 | 144800 | 55498488400 | 46100 | 46100 | 46150 | 46100 | 3118 |
| 283 | 20231108 | 144700 | 55354728850 | 46150 | 46150 | 46200 | 46100 | 5579 |
| 284 | 20231108 | 144600 | 55097339900 | 46150 | 46150 | 46200 | 46150 | 2431 |
| 285 | 20231108 | 144500 | 54985125300 | 46150 | 46200 | 46200 | 46150 | 2353 |
| 286 | 20231108 | 144400 | 54876520450 | 46150 | 46150 | 46200 | 46150 | 2396 |
| 287 | 20231108 | 144300 | 54765942150 | 46150 | 46200 | 46200 | 46150 | 1857 |
| 288 | 20231108 | 144200 | 54680230350 | 46200 | 46200 | 46200 | 46150 | 2429 |
| 289 | 20231108 | 144100 | 54568114750 | 46150 | 46150 | 46200 | 46150 | 3360 |
| 290 | 20231108 | 144000 | 54413013300 | 46150 | 46150 | 46200 | 46150 | 2691 |
| 291 | 20231108 | 143900 | 54288814400 | 46150 | 46200 | 46200 | 46150 | 2354 |
| 292 | 20231108 | 143800 | 54180158350 | 46150 | 46150 | 46200 | 46150 | 4649 |
| 293 | 20231108 | 143700 | 53965519200 | 46200 | 46150 | 46200 | 46150 | 1803 |
| 294 | 20231108 | 143600 | 53882300950 | 46150 | 46150 | 46200 | 46100 | 2893 |
| 295 | 20231108 | 143500 | 53748795650 | 46150 | 46150 | 46200 | 46100 | 3275 |
| 296 | 20231108 | 143400 | 53597687650 | 46100 | 46100 | 46200 | 46100 | 6011 |
| 297 | 20231108 | 143300 | 53320422700 | 46100 | 46150 | 46150 | 46100 | 5427 |
| 298 | 20231108 | 143200 | 53070211950 | 46150 | 46150 | 46200 | 46100 | 4102 |
| 299 | 20231108 | 143100 | 52880908750 | 46150 | 46150 | 46250 | 46150 | 3490 |
| 300 | 20231108 | 143000 | 52719750950 | 46150 | 46150 | 46250 | 46150 | 1991 |
| 301 | 20231108 | 142900 | 52627818200 | 46200 | 46150 | 46250 | 46150 | 3520 |
| 302 | 20231108 | 142800 | 52465291100 | 46150 | 46250 | 46250 | 46150 | 3608 |
| 303 | 20231108 | 142700 | 52298703850 | 46250 | 46200 | 46250 | 46200 | 4521 |
| 304 | 20231108 | 142600 | 52089795100 | 46250 | 46150 | 46250 | 46150 | 3939 |
| 305 | 20231108 | 142500 | 51907792150 | 46150 | 46150 | 46250 | 46150 | 5139 |
| 306 | 20231108 | 142400 | 51670528700 | 46200 | 46250 | 46250 | 46200 | 5302 |
| 307 | 20231108 | 142300 | 51425530800 | 46250 | 46250 | 46300 | 46200 | 2560 |
| 308 | 20231108 | 142200 | 51307160000 | 46200 | 46250 | 46300 | 46200 | 2866 |
| 309 | 20231108 | 142100 | 51174631700 | 46300 | 46200 | 46300 | 46150 | 6215 |
| 310 | 20231108 | 142000 | 50887599250 | 46150 | 46200 | 46250 | 46150 | 6910 |
| 311 | 20231108 | 141900 | 50568386750 | 46250 | 46350 | 46350 | 46200 | 11316 |
| 312 | 20231108 | 141800 | 50045166850 | 46300 | 46350 | 46400 | 46300 | 8850 |
| 313 | 20231108 | 141700 | 49635264900 | 46350 | 46400 | 46450 | 46350 | 6144 |
| 314 | 20231108 | 141600 | 49350285900 | 46450 | 46400 | 46450 | 46400 | 3584 |
| 315 | 20231108 | 141500 | 49183932200 | 46400 | 46400 | 46450 | 46400 | 3362 |
| 316 | 20231108 | 141400 | 49027907900 | 46400 | 46450 | 46500 | 46400 | 5528 |
| 317 | 20231108 | 141300 | 48771113100 | 46500 | 46500 | 46550 | 46450 | 12114 |
| 318 | 20231108 | 141200 | 48207816850 | 46550 | 46550 | 46550 | 46500 | 2683 |
| 319 | 20231108 | 141100 | 48083026900 | 46550 | 46500 | 46550 | 46500 | 3429 |
| 320 | 20231108 | 141000 | 47923532750 | 46550 | 46550 | 46600 | 46500 | 4214 |
| 321 | 20231108 | 140900 | 47727483300 | 46550 | 46500 | 46550 | 46500 | 5738 |
| 322 | 20231108 | 140800 | 47460605000 | 46550 | 46500 | 46550 | 46500 | 3044 |
| 323 | 20231108 | 140700 | 47319005900 | 46500 | 46550 | 46550 | 46500 | 2495 |
| 324 | 20231108 | 140600 | 47202953900 | 46550 | 46550 | 46600 | 46500 | 3121 |
| 325 | 20231108 | 140500 | 47057701650 | 46550 | 46550 | 46600 | 46550 | 2889 |
| 326 | 20231108 | 140400 | 46923204900 | 46550 | 46550 | 46600 | 46550 | 4168 |
| 327 | 20231108 | 140300 | 46729121050 | 46550 | 46550 | 46600 | 46550 | 3945 |
| 328 | 20231108 | 140200 | 46545469750 | 46600 | 46550 | 46600 | 46550 | 2971 |
| 329 | 20231108 | 140100 | 46407144800 | 46550 | 46600 | 46650 | 46550 | 12040 |
| 330 | 20231108 | 140000 | 45846227000 | 46600 | 46650 | 46700 | 46600 | 2439 |
| 331 | 20231108 | 135900 | 45732523250 | 46700 | 46650 | 46700 | 46600 | 2825 |
| 332 | 20231108 | 135800 | 45600745150 | 46650 | 46700 | 46750 | 46650 | 2075 |
| 333 | 20231108 | 135700 | 45503927950 | 46700 | 46600 | 46750 | 46600 | 2089 |
| 334 | 20231108 | 135600 | 45406462550 | 46650 | 46600 | 46750 | 46600 | 2218 |
| 335 | 20231108 | 135500 | 45303033150 | 46600 | 46650 | 46700 | 46600 | 2463 |
| 336 | 20231108 | 135400 | 45188170800 | 46650 | 46650 | 46700 | 46600 | 1615 |
| 337 | 20231108 | 135300 | 45112825550 | 46600 | 46650 | 46750 | 46600 | 2204 |
| 338 | 20231108 | 135200 | 45010013700 | 46650 | 46700 | 46700 | 46650 | 2605 |
| 339 | 20231108 | 135100 | 44888452150 | 46700 | 46600 | 46700 | 46600 | 2172 |
| 340 | 20231108 | 135000 | 44787118700 | 46650 | 46650 | 46700 | 46600 | 4242 |
| 341 | 20231108 | 134900 | 44589289600 | 46650 | 46600 | 46700 | 46600 | 2478 |
| 342 | 20231108 | 134800 | 44473744900 | 46650 | 46650 | 46700 | 46600 | 1851 |
| 343 | 20231108 | 134700 | 44387448500 | 46650 | 46650 | 46700 | 46600 | 2043 |
| 344 | 20231108 | 134600 | 44292146850 | 46650 | 46600 | 46700 | 46600 | 2728 |
| 345 | 20231108 | 134500 | 44164898850 | 46600 | 46650 | 46700 | 46600 | 2685 |
| 346 | 20231108 | 134400 | 44039695200 | 46650 | 46650 | 46700 | 46600 | 2891 |
| 347 | 20231108 | 134300 | 43904839900 | 46650 | 46650 | 46750 | 46650 | 2308 |
| 348 | 20231108 | 134200 | 43797079200 | 46650 | 46700 | 46700 | 46650 | 1679 |
| 349 | 20231108 | 134100 | 43718739400 | 46700 | 46650 | 46750 | 46650 | 1642 |
| 350 | 20231108 | 134000 | 43642092200 | 46650 | 46700 | 46750 | 46650 | 1923 |
| 351 | 20231108 | 133900 | 43552367000 | 46650 | 46700 | 46750 | 46650 | 2329 |
| 352 | 20231108 | 133800 | 43443655600 | 46650 | 46650 | 46750 | 46650 | 1784 |
| 353 | 20231108 | 133700 | 43360398400 | 46650 | 46700 | 46750 | 46650 | 2980 |
| 354 | 20231108 | 133600 | 43221340700 | 46700 | 46650 | 46750 | 46650 | 1970 |
| 355 | 20231108 | 133500 | 43129398750 | 46650 | 46700 | 46700 | 46650 | 2144 |
| 356 | 20231108 | 133400 | 43029352750 | 46650 | 46700 | 46750 | 46650 | 2035 |
| 357 | 20231108 | 133300 | 42934357750 | 46700 | 46650 | 46700 | 46650 | 1804 |
| 358 | 20231108 | 133200 | 42850155450 | 46700 | 46700 | 46750 | 46650 | 1905 |
| 359 | 20231108 | 133100 | 42761199850 | 46700 | 46700 | 46750 | 46700 | 1932 |
| 360 | 20231108 | 133000 | 42670956300 | 46750 | 46750 | 46750 | 46700 | 3733 |
| 361 | 20231108 | 132900 | 42496599600 | 46750 | 46700 | 46800 | 46700 | 2107 |
| 362 | 20231108 | 132800 | 42398133000 | 46700 | 46750 | 46750 | 46700 | 3141 |
| 363 | 20231108 | 132700 | 42251414200 | 46700 | 46800 | 46800 | 46700 | 2444 |
| 364 | 20231108 | 132600 | 42137145900 | 46800 | 46750 | 46800 | 46750 | 1397 |
| 365 | 20231108 | 132500 | 42071818400 | 46750 | 46750 | 46800 | 46700 | 2209 |
| 366 | 20231108 | 132400 | 41968578900 | 46750 | 46750 | 46800 | 46700 | 2027 |
| 367 | 20231108 | 132300 | 41873808650 | 46750 | 46750 | 46850 | 46700 | 2265 |
| 368 | 20231108 | 132200 | 41767912000 | 46750 | 46700 | 46800 | 46700 | 1980 |
| 369 | 20231108 | 132100 | 41675360150 | 46700 | 46650 | 46750 | 46650 | 3788 |
| 370 | 20231108 | 132000 | 41498470150 | 46700 | 46650 | 46700 | 46600 | 1838 |
| 371 | 20231108 | 131900 | 41412733600 | 46650 | 46600 | 46700 | 46600 | 2157 |
| 372 | 20231108 | 131800 | 41312113000 | 46650 | 46650 | 46700 | 46600 | 2603 |
| 373 | 20231108 | 131700 | 41190747250 | 46650 | 46650 | 46700 | 46650 | 6218 |
| 374 | 20231108 | 131600 | 40900662250 | 46650 | 46650 | 46700 | 46650 | 2098 |
| 375 | 20231108 | 131500 | 40802778950 | 46650 | 46700 | 46700 | 46650 | 2974 |
| 376 | 20231108 | 131400 | 40663979450 | 46700 | 46750 | 46800 | 46650 | 14630 |
| 377 | 20231108 | 131300 | 39980415000 | 46750 | 46850 | 46900 | 46750 | 14285 |
| 378 | 20231108 | 131200 | 39311898250 | 46850 | 46850 | 46900 | 46800 | 2634 |
| 379 | 20231108 | 131100 | 39188530400 | 46900 | 46800 | 46900 | 46800 | 1655 |
| 380 | 20231108 | 131000 | 39111037000 | 46850 | 46900 | 47000 | 46800 | 6135 |
| 381 | 20231108 | 130900 | 38823598000 | 46850 | 46900 | 46900 | 46850 | 1328 |
| 382 | 20231108 | 130800 | 38761361900 | 46850 | 46850 | 47000 | 46850 | 2780 |
| 383 | 20231108 | 130700 | 38630996800 | 46850 | 46850 | 46900 | 46850 | 2819 |
| 384 | 20231108 | 130600 | 38498842000 | 46900 | 46900 | 46900 | 46850 | 1399 |
| 385 | 20231108 | 130500 | 38433276900 | 46850 | 46850 | 46900 | 46800 | 1711 |
| 386 | 20231108 | 130400 | 38353131250 | 46900 | 46800 | 46900 | 46800 | 2487 |
| 387 | 20231108 | 130300 | 38236677200 | 46800 | 46850 | 46900 | 46800 | 2053 |
| 388 | 20231108 | 130200 | 38140529050 | 46850 | 46850 | 46900 | 46800 | 1859 |
| 389 | 20231108 | 130100 | 38053448000 | 46850 | 46900 | 46950 | 46800 | 23593 |
| 390 | 20231108 | 130000 | 36947714450 | 46900 | 46950 | 46950 | 46900 | 650 |
| 391 | 20231108 | 125900 | 36917223150 | 46950 | 46900 | 46950 | 46900 | 1534 |
| 392 | 20231108 | 125800 | 36845247550 | 46900 | 46950 | 46950 | 46900 | 1534 |
| 393 | 20231108 | 125700 | 36773299450 | 46950 | 46900 | 46950 | 46900 | 840 |
| 394 | 20231108 | 125600 | 36733880750 | 46900 | 46900 | 46950 | 46900 | 1833 |
| 395 | 20231108 | 125500 | 36647876650 | 46950 | 46900 | 46950 | 46900 | 783 |
| 396 | 20231108 | 125400 | 36611148150 | 46900 | 46900 | 46950 | 46900 | 1326 |
| 397 | 20231108 | 125300 | 36548943350 | 46900 | 46950 | 46950 | 46900 | 1083 |
| 398 | 20231108 | 125200 | 36498127950 | 46900 | 46950 | 46950 | 46900 | 1200 |
| 399 | 20231108 | 125100 | 36441837450 | 46900 | 46950 | 46950 | 46900 | 778 |
| 400 | 20231108 | 125000 | 36405336000 | 46950 | 46950 | 46950 | 46900 | 1330 |
| 401 | 20231108 | 124900 | 36342921150 | 46900 | 46900 | 46950 | 46900 | 1575 |
| 402 | 20231108 | 124800 | 36269037000 | 46950 | 46900 | 46950 | 46900 | 876 |
| 403 | 20231108 | 124700 | 36227947800 | 46900 | 46950 | 46950 | 46900 | 1394 |
| 404 | 20231108 | 124600 | 36162544500 | 46900 | 46900 | 46950 | 46900 | 1057 |
| 405 | 20231108 | 124500 | 36112969350 | 46900 | 46950 | 46950 | 46900 | 863 |
| 406 | 20231108 | 124400 | 36072483700 | 46950 | 46900 | 46950 | 46900 | 880 |
| 407 | 20231108 | 124300 | 36031196550 | 46900 | 46900 | 46950 | 46900 | 1867 |
| 408 | 20231108 | 124200 | 35943587150 | 46900 | 46900 | 46950 | 46900 | 1349 |
| 409 | 20231108 | 124100 | 35880301850 | 46950 | 46950 | 46950 | 46900 | 1243 |
| 410 | 20231108 | 124000 | 35821972750 | 46900 | 46900 | 46950 | 46900 | 1249 |
| 411 | 20231108 | 123900 | 35763386550 | 46950 | 46950 | 46950 | 46900 | 925 |
| 412 | 20231108 | 123800 | 35719984400 | 46950 | 46900 | 46950 | 46900 | 1600 |
| 413 | 20231108 | 123700 | 35644913100 | 46900 | 46950 | 46950 | 46900 | 1008 |
| 414 | 20231108 | 123600 | 35597624000 | 46900 | 46900 | 46950 | 46900 | 1016 |
| 415 | 20231108 | 123500 | 35549964350 | 46950 | 46900 | 46950 | 46900 | 1267 |
| 416 | 20231108 | 123400 | 35490511500 | 46900 | 46900 | 46950 | 46900 | 1047 |
| 417 | 20231108 | 123300 | 35441395450 | 46900 | 46900 | 46950 | 46900 | 2999 |
| 418 | 20231108 | 123200 | 35300702150 | 46900 | 46950 | 46950 | 46900 | 905 |
| 419 | 20231108 | 123100 | 35258236650 | 46900 | 46900 | 46950 | 46900 | 1027 |
| 420 | 20231108 | 123000 | 35210055100 | 46950 | 46900 | 46950 | 46900 | 1311 |
| 421 | 20231108 | 122900 | 35148544250 | 46950 | 46950 | 46950 | 46900 | 1423 |
| 422 | 20231108 | 122800 | 35081787550 | 46900 | 47000 | 47000 | 46900 | 897 |
| 423 | 20231108 | 122700 | 35039686600 | 46950 | 47000 | 47000 | 46950 | 1431 |
| 424 | 20231108 | 122600 | 34972475050 | 47000 | 47000 | 47000 | 46900 | 3391 |
| 425 | 20231108 | 122500 | 34813327250 | 47000 | 46950 | 47000 | 46950 | 1378 |
| 426 | 20231108 | 122400 | 34748618900 | 46950 | 46950 | 47000 | 46950 | 783 |
| 427 | 20231108 | 122300 | 34711850300 | 46950 | 46950 | 47000 | 46900 | 7301 |
| 428 | 20231108 | 122200 | 34369089500 | 46950 | 47000 | 47000 | 46950 | 1839 |
| 429 | 20231108 | 122100 | 34282729950 | 46950 | 47000 | 47000 | 46950 | 2724 |
| 430 | 20231108 | 122000 | 34154831150 | 46950 | 47050 | 47050 | 46950 | 14727 |
| 431 | 20231108 | 121900 | 33462652250 | 47050 | 47000 | 47050 | 47000 | 1297 |
| 432 | 20231108 | 121800 | 33401680750 | 47050 | 47000 | 47050 | 47000 | 772 |
| 433 | 20231108 | 121700 | 33365382400 | 47050 | 47000 | 47050 | 47000 | 948 |
| 434 | 20231108 | 121600 | 33320810650 | 47000 | 47000 | 47050 | 47000 | 1579 |
| 435 | 20231108 | 121500 | 33246576400 | 47000 | 47000 | 47050 | 47000 | 890 |
| 436 | 20231108 | 121400 | 33204738500 | 47050 | 47050 | 47050 | 47000 | 906 |
| 437 | 20231108 | 121300 | 33162143450 | 47000 | 47050 | 47100 | 47000 | 1150 |
| 438 | 20231108 | 121200 | 33108067150 | 47100 | 47000 | 47100 | 47000 | 1670 |
| 439 | 20231108 | 121100 | 33029541100 | 47050 | 47000 | 47050 | 47000 | 1554 |
| 440 | 20231108 | 121000 | 32956462800 | 47000 | 47050 | 47050 | 47000 | 794 |
| 441 | 20231108 | 120900 | 32919136600 | 47000 | 47000 | 47050 | 47000 | 1346 |
| 442 | 20231108 | 120800 | 32855850100 | 47050 | 47050 | 47050 | 47000 | 1308 |
| 443 | 20231108 | 120700 | 32794364900 | 47050 | 47000 | 47050 | 47000 | 1812 |
| 444 | 20231108 | 120600 | 32709146600 | 47000 | 47000 | 47050 | 47000 | 1067 |
| 445 | 20231108 | 120500 | 32658985800 | 47000 | 47050 | 47050 | 47000 | 1118 |
| 446 | 20231108 | 120400 | 32606411500 | 47050 | 47000 | 47050 | 47000 | 1010 |
| 447 | 20231108 | 120300 | 32558933850 | 47050 | 47000 | 47100 | 47000 | 943 |
| 448 | 20231108 | 120200 | 32514590100 | 47100 | 47050 | 47100 | 47000 | 1376 |
| 449 | 20231108 | 120100 | 32449872850 | 47050 | 47050 | 47050 | 47000 | 1491 |
| 450 | 20231108 | 120000 | 32379761050 | 47050 | 47050 | 47100 | 47000 | 1146 |
| 451 | 20231108 | 115900 | 32325857450 | 47050 | 47000 | 47100 | 47000 | 1281 |
| 452 | 20231108 | 115800 | 32265604450 | 47000 | 47050 | 47100 | 47000 | 1107 |
| 453 | 20231108 | 115700 | 32213529950 | 47100 | 47050 | 47100 | 47000 | 2113 |
| 454 | 20231108 | 115600 | 32114110500 | 47100 | 47050 | 47100 | 47050 | 830 |
| 455 | 20231108 | 115500 | 32075050750 | 47050 | 47050 | 47150 | 47050 | 1212 |
| 456 | 20231108 | 115400 | 32017982600 | 47050 | 47100 | 47100 | 47050 | 1531 |
| 457 | 20231108 | 115300 | 31945907600 | 47100 | 47050 | 47100 | 47050 | 1035 |
| 458 | 20231108 | 115200 | 31897198550 | 47100 | 47100 | 47100 | 47050 | 608 |
| 459 | 20231108 | 115100 | 31868589600 | 47050 | 47050 | 47150 | 47050 | 1390 |
| 460 | 20231108 | 115000 | 31803149500 | 47050 | 47000 | 47100 | 47000 | 1446 |
| 461 | 20231108 | 114900 | 31735113800 | 47000 | 47100 | 47100 | 47000 | 902 |
| 462 | 20231108 | 114800 | 31692680500 | 47100 | 47050 | 47100 | 47050 | 1036 |
| 463 | 20231108 | 114700 | 31643923150 | 47050 | 47050 | 47050 | 47000 | 1117 |
| 464 | 20231108 | 114600 | 31591397850 | 47000 | 47000 | 47100 | 47000 | 2882 |
| 465 | 20231108 | 114500 | 31455879550 | 47050 | 47000 | 47100 | 47000 | 1035 |
| 466 | 20231108 | 114400 | 31407204500 | 47050 | 47000 | 47050 | 47000 | 1484 |
| 467 | 20231108 | 114300 | 31337423600 | 47000 | 47050 | 47050 | 47000 | 1321 |
| 468 | 20231108 | 114200 | 31275303600 | 47000 | 47000 | 47050 | 47000 | 1227 |
| 469 | 20231108 | 114100 | 31217613700 | 47050 | 47100 | 47100 | 47000 | 692 |
| 470 | 20231108 | 114000 | 31185064150 | 47100 | 47050 | 47100 | 47000 | 1308 |
| 471 | 20231108 | 113900 | 31123533350 | 47000 | 47100 | 47100 | 47000 | 931 |
| 472 | 20231108 | 113800 | 31079736200 | 47050 | 47000 | 47100 | 47000 | 931 |
| 473 | 20231108 | 113700 | 31035938500 | 47050 | 47050 | 47100 | 47000 | 2572 |
| 474 | 20231108 | 113600 | 30915014200 | 47050 | 47050 | 47200 | 47000 | 1878 |
| 475 | 20231108 | 113500 | 30826549300 | 47050 | 47050 | 47050 | 47000 | 1260 |
| 476 | 20231108 | 113400 | 30767287150 | 47100 | 47050 | 47100 | 47000 | 1279 |
| 477 | 20231108 | 113300 | 30707108400 | 47050 | 47050 | 47100 | 47000 | 1120 |
| 478 | 20231108 | 113200 | 30654413700 | 47100 | 47000 | 47100 | 47000 | 1055 |
| 479 | 20231108 | 113100 | 30604798650 | 47000 | 47000 | 47050 | 47000 | 1065 |
| 480 | 20231108 | 113000 | 30554737550 | 47000 | 47000 | 47050 | 47000 | 1189 |
| 481 | 20231108 | 112900 | 30498831100 | 47050 | 47000 | 47050 | 47000 | 1058 |
| 482 | 20231108 | 112800 | 30449083000 | 47050 | 47000 | 47100 | 47000 | 886 |
| 483 | 20231108 | 112700 | 30407424000 | 47050 | 47050 | 47050 | 47000 | 1136 |
| 484 | 20231108 | 112600 | 30354011300 | 47050 | 47100 | 47100 | 47000 | 906 |
| 485 | 20231108 | 112500 | 30311404950 | 47050 | 47000 | 47050 | 47000 | 1860 |
| 486 | 20231108 | 112400 | 30223928800 | 47050 | 47000 | 47050 | 47000 | 1144 |
| 487 | 20231108 | 112300 | 30170145550 | 47000 | 47000 | 47050 | 47000 | 630 |
| 488 | 20231108 | 112200 | 30140531550 | 47000 | 47050 | 47100 | 47000 | 2226 |
| 489 | 20231108 | 112100 | 30035804000 | 47050 | 47100 | 47100 | 47050 | 877 |
| 490 | 20231108 | 112000 | 29994535450 | 47100 | 47150 | 47150 | 47050 | 586 |
| 491 | 20231108 | 111900 | 29966956750 | 47050 | 47150 | 47250 | 47050 | 3547 |
| 492 | 20231108 | 111800 | 29799527400 | 47150 | 47050 | 47200 | 47050 | 2738 |
| 493 | 20231108 | 111700 | 29670464950 | 47100 | 47000 | 47100 | 47000 | 1153 |
| 494 | 20231108 | 111600 | 29616229700 | 47000 | 47000 | 47050 | 47000 | 1358 |
| 495 | 20231108 | 111500 | 29552377200 | 47050 | 47000 | 47050 | 47000 | 1149 |
| 496 | 20231108 | 111400 | 29498360900 | 47000 | 47000 | 47050 | 47000 | 1223 |
| 497 | 20231108 | 111300 | 29440876850 | 47000 | 47000 | 47000 | 46950 | 1732 |
| 498 | 20231108 | 111200 | 29359509000 | 46950 | 47000 | 47050 | 46950 | 1624 |
| 499 | 20231108 | 111100 | 29283206650 | 47000 | 46950 | 47000 | 46950 | 894 |
| 500 | 20231108 | 111000 | 29241214750 | 46950 | 46950 | 47050 | 46950 | 1178 |
| 501 | 20231108 | 110900 | 29185881350 | 47000 | 47000 | 47000 | 46950 | 1225 |
| 502 | 20231108 | 110800 | 29128345500 | 47000 | 46900 | 47000 | 46900 | 2583 |
| 503 | 20231108 | 110700 | 29007038500 | 46900 | 46900 | 46950 | 46900 | 1279 |
| 504 | 20231108 | 110600 | 28947028950 | 46900 | 46950 | 47000 | 46900 | 5531 |
| 505 | 20231108 | 110500 | 28687350100 | 47000 | 46950 | 47000 | 46950 | 1340 |
| 506 | 20231108 | 110400 | 28624421500 | 47000 | 46950 | 47000 | 46950 | 1107 |
| 507 | 20231108 | 110300 | 28572432500 | 47000 | 47000 | 47000 | 46950 | 4581 |
| 508 | 20231108 | 110200 | 28357168900 | 47050 | 47050 | 47050 | 47000 | 781 |
| 509 | 20231108 | 110100 | 28320448800 | 47050 | 47050 | 47050 | 47000 | 1432 |
| 510 | 20231108 | 110000 | 28253119300 | 47000 | 47050 | 47100 | 47000 | 1768 |
| 511 | 20231108 | 105900 | 28169951600 | 47050 | 47050 | 47100 | 47050 | 978 |
| 512 | 20231108 | 105800 | 28123916150 | 47050 | 47050 | 47100 | 47000 | 1816 |
| 513 | 20231108 | 105700 | 28038521200 | 47000 | 47000 | 47050 | 47000 | 2196 |
| 514 | 20231108 | 105600 | 27935239050 | 47000 | 47050 | 47050 | 47000 | 1091 |
| 515 | 20231108 | 105500 | 27883958850 | 47050 | 47000 | 47050 | 47000 | 3481 |
| 516 | 20231108 | 105400 | 27720224150 | 47000 | 47000 | 47050 | 46950 | 1433 |
| 517 | 20231108 | 105300 | 27652892750 | 46950 | 47000 | 47050 | 46950 | 3750 |
| 518 | 20231108 | 105200 | 27476658300 | 47000 | 47000 | 47050 | 47000 | 2366 |
| 519 | 20231108 | 105100 | 27365378750 | 47000 | 47000 | 47100 | 47000 | 1530 |
| 520 | 20231108 | 105000 | 27293422950 | 47050 | 47050 | 47100 | 47000 | 1400 |
| 521 | 20231108 | 104900 | 27227581100 | 47050 | 47000 | 47050 | 47000 | 2118 |
| 522 | 20231108 | 104800 | 27127980850 | 47050 | 46950 | 47050 | 46950 | 1484 |
| 523 | 20231108 | 104700 | 27058236600 | 47000 | 46950 | 47000 | 46950 | 1044 |
| 524 | 20231108 | 104600 | 27009203600 | 46950 | 47000 | 47050 | 46950 | 1675 |
| 525 | 20231108 | 104500 | 26930503050 | 47050 | 47100 | 47100 | 47000 | 1644 |
| 526 | 20231108 | 104400 | 26853218600 | 47050 | 46950 | 47100 | 46950 | 1469 |
| 527 | 20231108 | 104300 | 26784136700 | 46950 | 47000 | 47050 | 46950 | 1741 |
| 528 | 20231108 | 104200 | 26702349850 | 47000 | 46900 | 47000 | 46900 | 2227 |
| 529 | 20231108 | 104100 | 26597791350 | 46900 | 46950 | 46950 | 46900 | 1117 |
| 530 | 20231108 | 104000 | 26545385000 | 46900 | 46850 | 46950 | 46850 | 2244 |
| 531 | 20231108 | 103900 | 26440147550 | 46900 | 46900 | 46900 | 46850 | 1984 |
| 532 | 20231108 | 103800 | 26347156150 | 46900 | 46900 | 46950 | 46850 | 3880 |
| 533 | 20231108 | 103700 | 26165202800 | 46900 | 46900 | 46950 | 46900 | 2314 |
| 534 | 20231108 | 103600 | 26056662300 | 46950 | 46950 | 46950 | 46900 | 2862 |
| 535 | 20231108 | 103500 | 25922419900 | 46950 | 46950 | 47000 | 46900 | 2183 |
| 536 | 20231108 | 103400 | 25819927700 | 47000 | 46950 | 47000 | 46900 | 1570 |
| 537 | 20231108 | 103300 | 25746215500 | 46950 | 46900 | 47000 | 46900 | 1931 |
| 538 | 20231108 | 103200 | 25655607550 | 46950 | 46900 | 46950 | 46900 | 1956 |
| 539 | 20231108 | 103100 | 25563831750 | 46950 | 47050 | 47100 | 46900 | 7230 |
| 540 | 20231108 | 103000 | 25224160150 | 47050 | 47000 | 47100 | 47000 | 2056 |
| 541 | 20231108 | 102900 | 25127422750 | 47050 | 47000 | 47100 | 47000 | 1645 |
| 542 | 20231108 | 102800 | 25050041600 | 47050 | 47000 | 47050 | 46950 | 1790 |
| 543 | 20231108 | 102700 | 24965918050 | 47050 | 47050 | 47100 | 47000 | 2145 |
| 544 | 20231108 | 102600 | 24865038650 | 47050 | 46950 | 47100 | 46900 | 2304 |
| 545 | 20231108 | 102500 | 24756810400 | 46950 | 46900 | 46950 | 46900 | 2790 |
| 546 | 20231108 | 102400 | 24625943750 | 46900 | 46900 | 46950 | 46850 | 1753 |
| 547 | 20231108 | 102300 | 24543730850 | 46850 | 46850 | 46900 | 46850 | 2831 |
| 548 | 20231108 | 102200 | 24411062650 | 46850 | 46850 | 46900 | 46800 | 1615 |
| 549 | 20231108 | 102100 | 24335398900 | 46850 | 46850 | 46900 | 46800 | 1980 |
| 550 | 20231108 | 102000 | 24242636950 | 46800 | 46850 | 46900 | 46800 | 3609 |
| 551 | 20231108 | 101900 | 24073604900 | 46850 | 46850 | 46850 | 46800 | 1609 |
| 552 | 20231108 | 101800 | 23998278500 | 46800 | 46800 | 46850 | 46800 | 3379 |
| 553 | 20231108 | 101700 | 23840112950 | 46850 | 46900 | 46900 | 46800 | 6254 |
| 554 | 20231108 | 101600 | 23547146650 | 46900 | 46950 | 46950 | 46850 | 5554 |
| 555 | 20231108 | 101500 | 23286668150 | 46950 | 47050 | 47050 | 46900 | 21422 |
| 556 | 20231108 | 101400 | 22280126800 | 47050 | 47100 | 47100 | 47000 | 3660 |
| 557 | 20231108 | 101300 | 22107927650 | 47100 | 47050 | 47100 | 47000 | 9758 |
| 558 | 20231108 | 101200 | 21648786150 | 47050 | 47150 | 47200 | 47050 | 11096 |
| 559 | 20231108 | 101100 | 21126006600 | 47200 | 47200 | 47200 | 47150 | 2783 |
| 560 | 20231108 | 101000 | 20994779100 | 47200 | 47200 | 47250 | 47150 | 3632 |
| 561 | 20231108 | 100900 | 20823405800 | 47200 | 47250 | 47250 | 47200 | 1554 |
| 562 | 20231108 | 100800 | 20750035750 | 47250 | 47200 | 47250 | 47200 | 4993 |
| 563 | 20231108 | 100700 | 20514339000 | 47200 | 47300 | 47300 | 47200 | 2659 |
| 564 | 20231108 | 100600 | 20388737550 | 47300 | 47300 | 47400 | 47300 | 3330 |
| 565 | 20231108 | 100500 | 20231200700 | 47300 | 47350 | 47400 | 47300 | 1628 |
| 566 | 20231108 | 100400 | 20154128100 | 47350 | 47350 | 47400 | 47350 | 824 |
| 567 | 20231108 | 100300 | 20115111050 | 47400 | 47350 | 47450 | 47300 | 1117 |
| 568 | 20231108 | 100200 | 20062207150 | 47400 | 47200 | 47400 | 47200 | 4351 |
| 569 | 20231108 | 100100 | 19856638200 | 47200 | 47250 | 47300 | 47200 | 3421 |
| 570 | 20231108 | 100000 | 19695074900 | 47200 | 47200 | 47300 | 47200 | 3277 |
| 571 | 20231108 | 095900 | 19540308600 | 47250 | 47300 | 47300 | 47200 | 11733 |
| 572 | 20231108 | 095800 | 18985667150 | 47300 | 47300 | 47350 | 47300 | 2478 |
| 573 | 20231108 | 095700 | 18868451300 | 47300 | 47350 | 47400 | 47300 | 4013 |
| 574 | 20231108 | 095600 | 18678598600 | 47350 | 47350 | 47400 | 47300 | 11464 |
| 575 | 20231108 | 095500 | 18135861550 | 47400 | 47350 | 47400 | 47350 | 1806 |
| 576 | 20231108 | 095400 | 18050324400 | 47350 | 47350 | 47450 | 47350 | 2333 |
| 577 | 20231108 | 095300 | 17939818900 | 47400 | 47350 | 47450 | 47350 | 2761 |
| 578 | 20231108 | 095200 | 17808980400 | 47350 | 47400 | 47400 | 47350 | 2520 |
| 579 | 20231108 | 095100 | 17689584700 | 47400 | 47350 | 47450 | 47350 | 2865 |
| 580 | 20231108 | 095000 | 17553843050 | 47350 | 47350 | 47400 | 47350 | 3050 |
| 581 | 20231108 | 094900 | 17409399850 | 47350 | 47400 | 47450 | 47350 | 2521 |
| 582 | 20231108 | 094800 | 17289905600 | 47400 | 47400 | 47450 | 47350 | 3468 |
| 583 | 20231108 | 094700 | 17125507150 | 47450 | 47450 | 47450 | 47400 | 2599 |
| 584 | 20231108 | 094600 | 17002303850 | 47400 | 47400 | 47450 | 47350 | 1429 |
| 585 | 20231108 | 094500 | 16934574650 | 47400 | 47450 | 47450 | 47350 | 4112 |
| 586 | 20231108 | 094400 | 16739672950 | 47400 | 47350 | 47400 | 47300 | 11083 |
| 587 | 20231108 | 094300 | 16214869850 | 47350 | 47400 | 47450 | 47350 | 5657 |
| 588 | 20231108 | 094200 | 15946775900 | 47350 | 47400 | 47400 | 47350 | 5474 |
| 589 | 20231108 | 094100 | 15687417000 | 47400 | 47550 | 47600 | 47400 | 30817 |
| 590 | 20231108 | 094000 | 14224843850 | 47600 | 47550 | 47600 | 47500 | 6741 |
| 591 | 20231108 | 093900 | 13904340150 | 47600 | 47550 | 47600 | 47550 | 2400 |
| 592 | 20231108 | 093800 | 13790180450 | 47550 | 47600 | 47650 | 47550 | 2911 |
| 593 | 20231108 | 093700 | 13651667150 | 47650 | 47650 | 47650 | 47600 | 2208 |
| 594 | 20231108 | 093600 | 13546549100 | 47650 | 47600 | 47700 | 47600 | 2295 |
| 595 | 20231108 | 093500 | 13437265050 | 47600 | 47600 | 47700 | 47600 | 2039 |
| 596 | 20231108 | 093400 | 13340163150 | 47600 | 47650 | 47650 | 47600 | 1801 |
| 597 | 20231108 | 093300 | 13254414700 | 47650 | 47700 | 47850 | 47600 | 2673 |
| 598 | 20231108 | 093200 | 13126915250 | 47650 | 47550 | 47750 | 47550 | 2070 |
| 599 | 20231108 | 093100 | 13028360000 | 47600 | 47550 | 47600 | 47550 | 2104 |
| 600 | 20231108 | 093000 | 12928279800 | 47550 | 47650 | 47700 | 47500 | 7683 |
| 601 | 20231108 | 092900 | 12562767550 | 47700 | 47600 | 47800 | 47550 | 2867 |
| 602 | 20231108 | 092800 | 12426044250 | 47600 | 47550 | 47600 | 47500 | 3989 |
| 603 | 20231108 | 092700 | 12236392000 | 47550 | 47650 | 47650 | 47500 | 6493 |
| 604 | 20231108 | 092600 | 11927493300 | 47600 | 47700 | 47700 | 47550 | 2742 |
| 605 | 20231108 | 092500 | 11796966500 | 47700 | 47650 | 47700 | 47550 | 3095 |
| 606 | 20231108 | 092400 | 11649611250 | 47600 | 47550 | 47700 | 47550 | 1989 |
| 607 | 20231108 | 092300 | 11554922200 | 47550 | 47600 | 47600 | 47500 | 7945 |
| 608 | 20231108 | 092200 | 11177031550 | 47600 | 47600 | 47650 | 47550 | 4408 |
| 609 | 20231108 | 092100 | 10967185650 | 47650 | 47650 | 47700 | 47600 | 4816 |
| 610 | 20231108 | 092000 | 10737740450 | 47700 | 47850 | 47850 | 47650 | 4808 |
| 611 | 20231108 | 091900 | 10508281400 | 47850 | 47750 | 47850 | 47700 | 3356 |
| 612 | 20231108 | 091800 | 10348084150 | 47750 | 47650 | 47850 | 47600 | 4464 |
| 613 | 20231108 | 091700 | 10134894100 | 47700 | 47550 | 48000 | 47500 | 5220 |
| 614 | 20231108 | 091600 | 9886291400 | 47550 | 47600 | 47650 | 47400 | 22430 |
| 615 | 20231108 | 091500 | 8820854800 | 47600 | 47800 | 47850 | 47600 | 17031 |
| 616 | 20231108 | 091400 | 8007812000 | 47800 | 48050 | 48050 | 47800 | 18334 |
| 617 | 20231108 | 091300 | 7129680500 | 48000 | 48100 | 48100 | 48000 | 9845 |
| 618 | 20231108 | 091200 | 6656629450 | 48050 | 48350 | 48350 | 48050 | 17413 |
| 619 | 20231108 | 091100 | 5817655950 | 48350 | 48400 | 48450 | 48300 | 4182 |
| 620 | 20231108 | 091000 | 5615356550 | 48450 | 48450 | 48600 | 48350 | 4956 |
| 621 | 20231108 | 090900 | 5375188750 | 48500 | 48700 | 48800 | 48450 | 6060 |
| 622 | 20231108 | 090800 | 5080607100 | 48650 | 48850 | 48850 | 48600 | 5160 |
| 623 | 20231108 | 090700 | 4829098250 | 48850 | 48500 | 48900 | 48450 | 7469 |
| 624 | 20231108 | 090600 | 4465468850 | 48450 | 48200 | 48550 | 48100 | 10685 |
| 625 | 20231108 | 090500 | 3949163150 | 48200 | 48450 | 48500 | 48150 | 22558 |
| 626 | 20231108 | 090400 | 2858904200 | 48500 | 48800 | 48800 | 48350 | 25389 |
| 627 | 20231108 | 090300 | 1626543350 | 48850 | 49000 | 49050 | 48800 | 6253 |
| 628 | 20231108 | 090200 | 1320314550 | 49050 | 49300 | 49300 | 49000 | 6028 |
| 629 | 20231108 | 090100 | 1024176400 | 49250 | 49050 | 49350 | 49050 | 4428 |
| 630 | 20231108 | 090000 | 806396250 | 49050 | 49150 | 49300 | 49000 | 13497 |