34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 15709 |
| 3 | 20231108 | 192700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20231108 | 192600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20231108 | 192500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20231108 | 192400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20231108 | 192300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20231108 | 192200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20231108 | 192100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20231108 | 192000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20231108 | 191900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20231108 | 191800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20231108 | 191700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20231108 | 191600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20231108 | 191500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20231108 | 191400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20231108 | 191300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20231108 | 191200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20231108 | 191100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20231108 | 191000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20231108 | 190900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20231108 | 190800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20231108 | 190700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20231108 | 190600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20231108 | 190500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20231108 | 190400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20231108 | 190300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20231108 | 190200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20231108 | 190100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20231108 | 190000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20231108 | 185900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20231108 | 185800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 15709 |
| 33 | 20231108 | 185700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20231108 | 185600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20231108 | 185500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20231108 | 185400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20231108 | 185300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20231108 | 185200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20231108 | 185100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20231108 | 185000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20231108 | 184900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20231108 | 184800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20231108 | 184700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20231108 | 184600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20231108 | 184500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20231108 | 184400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20231108 | 184300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20231108 | 184200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20231108 | 184100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20231108 | 184000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20231108 | 183900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20231108 | 183800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20231108 | 183700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20231108 | 183600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20231108 | 183500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20231108 | 183400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20231108 | 183300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20231108 | 183200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20231108 | 183100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20231108 | 183000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20231108 | 182900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20231108 | 182800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 15709 |
| 63 | 20231108 | 182700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20231108 | 182600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20231108 | 182500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20231108 | 182400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20231108 | 182300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20231108 | 182200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20231108 | 182100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20231108 | 182000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20231108 | 181900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20231108 | 181800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20231108 | 181700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20231108 | 181600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20231108 | 181500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20231108 | 181400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20231108 | 181300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20231108 | 181200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20231108 | 181100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20231108 | 181000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20231108 | 180900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20231108 | 180800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20231108 | 180700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20231108 | 180600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20231108 | 180500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20231108 | 180400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20231108 | 180300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20231108 | 180200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20231108 | 180100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20231108 | 180000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20231108 | 175900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20231108 | 175800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 15709 |
| 93 | 20231108 | 175700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20231108 | 175600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20231108 | 175500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20231108 | 175400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20231108 | 175300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20231108 | 175200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20231108 | 175100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20231108 | 175000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20231108 | 174900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20231108 | 174800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20231108 | 174700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20231108 | 174600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20231108 | 174500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20231108 | 174400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20231108 | 174300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20231108 | 174200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20231108 | 174100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20231108 | 174000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20231108 | 173900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20231108 | 173800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20231108 | 173700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20231108 | 173600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20231108 | 173500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20231108 | 173400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20231108 | 173300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20231108 | 173200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20231108 | 173100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20231108 | 173000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20231108 | 172900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20231108 | 172800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 15709 |
| 123 | 20231108 | 172700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20231108 | 172600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20231108 | 172500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20231108 | 172400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20231108 | 172300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20231108 | 172200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20231108 | 172100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20231108 | 172000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20231108 | 171900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20231108 | 171800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20231108 | 171700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20231108 | 171600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20231108 | 171500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20231108 | 171400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20231108 | 171300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20231108 | 171200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20231108 | 171100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20231108 | 171000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20231108 | 170900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20231108 | 170800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20231108 | 170700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20231108 | 170600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20231108 | 170500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20231108 | 170400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20231108 | 170300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20231108 | 170200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20231108 | 170100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20231108 | 170000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20231108 | 165900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20231108 | 165800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 15709 |
| 153 | 20231108 | 165700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20231108 | 165600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20231108 | 165500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20231108 | 165400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20231108 | 165300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20231108 | 165200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20231108 | 165100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20231108 | 165000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20231108 | 164900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20231108 | 164800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20231108 | 164700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20231108 | 164600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20231108 | 164500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20231108 | 164400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20231108 | 164300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20231108 | 164200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20231108 | 164100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20231108 | 164000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20231108 | 163900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20231108 | 163800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20231108 | 163700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20231108 | 163600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20231108 | 163500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20231108 | 163400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20231108 | 163300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20231108 | 163200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20231108 | 163100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20231108 | 163000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20231108 | 162900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20231108 | 162800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 15709 |
| 183 | 20231108 | 162700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20231108 | 162600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20231108 | 162500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20231108 | 162400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20231108 | 162300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20231108 | 162200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20231108 | 162100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20231108 | 162000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20231108 | 161900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20231108 | 161800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20231108 | 161700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20231108 | 161600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20231108 | 161500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20231108 | 161400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20231108 | 161300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20231108 | 161200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20231108 | 161100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20231108 | 161000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20231108 | 160900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20231108 | 160800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20231108 | 160700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20231108 | 160600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20231108 | 160500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20231108 | 160400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20231108 | 160300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20231108 | 160200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20231108 | 160100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20231108 | 160000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20231108 | 155900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20231108 | 155800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 15709 |
| 213 | 20231108 | 155700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20231108 | 155600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20231108 | 155500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 216 | 20231108 | 155400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 217 | 20231108 | 155300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 218 | 20231108 | 155200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 219 | 20231108 | 155100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 220 | 20231108 | 155000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 221 | 20231108 | 154900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 222 | 20231108 | 154800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 223 | 20231108 | 154700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 224 | 20231108 | 154600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 225 | 20231108 | 154500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 226 | 20231108 | 154400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 227 | 20231108 | 154300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 228 | 20231108 | 154200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 229 | 20231108 | 154100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 230 | 20231108 | 154000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 231 | 20231108 | 153900 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 232 | 20231108 | 153800 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 233 | 20231108 | 153700 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 234 | 20231108 | 153600 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 235 | 20231108 | 153500 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 236 | 20231108 | 153400 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 237 | 20231108 | 153300 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20231108 | 153200 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20231108 | 153100 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20231108 | 153000 | 19199279000 | 32450 | 32450 | 32450 | 32450 | 15709 |
| 241 | 20231108 | 152900 | 18689521950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 242 | 20231108 | 152800 | 18689521950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 243 | 20231108 | 152700 | 18689521950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20231108 | 152600 | 18689521950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 245 | 20231108 | 152500 | 18689521950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 246 | 20231108 | 152400 | 18689521950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 247 | 20231108 | 152300 | 18689521950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 248 | 20231108 | 152200 | 18689521950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 249 | 20231108 | 152100 | 18689521950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 250 | 20231108 | 152000 | 18689521950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 251 | 20231108 | 151900 | 18689521950 | 32450 | 32550 | 32550 | 32450 | 4847 |
| 252 | 20231108 | 151800 | 18531986200 | 32500 | 32550 | 32600 | 32500 | 2734 |
| 253 | 20231108 | 151700 | 18442990050 | 32550 | 32550 | 32600 | 32500 | 1855 |
| 254 | 20231108 | 151600 | 18382620200 | 32600 | 32550 | 32600 | 32500 | 2900 |
| 255 | 20231108 | 151500 | 18288241800 | 32550 | 32550 | 32600 | 32550 | 948 |
| 256 | 20231108 | 151400 | 18257355700 | 32550 | 32550 | 32600 | 32500 | 610 |
| 257 | 20231108 | 151300 | 18237482400 | 32550 | 32550 | 32650 | 32500 | 2567 |
| 258 | 20231108 | 151200 | 18153847750 | 32600 | 32650 | 32650 | 32550 | 521 |
| 259 | 20231108 | 151100 | 18136873000 | 32600 | 32450 | 32650 | 32400 | 4997 |
| 260 | 20231108 | 151000 | 17974504750 | 32450 | 32350 | 32450 | 32300 | 5831 |
| 261 | 20231108 | 150900 | 17785524500 | 32350 | 32400 | 32400 | 32350 | 8789 |
| 262 | 20231108 | 150800 | 17501024850 | 32400 | 32400 | 32450 | 32400 | 2100 |
| 263 | 20231108 | 150700 | 17432953050 | 32400 | 32400 | 32450 | 32400 | 4594 |
| 264 | 20231108 | 150600 | 17284097000 | 32400 | 32450 | 32500 | 32400 | 3395 |
| 265 | 20231108 | 150500 | 17173948650 | 32500 | 32450 | 32500 | 32450 | 788 |
| 266 | 20231108 | 150400 | 17148358900 | 32450 | 32500 | 32500 | 32450 | 1297 |
| 267 | 20231108 | 150300 | 17106209300 | 32500 | 32500 | 32550 | 32450 | 1806 |
| 268 | 20231108 | 150200 | 17047507050 | 32550 | 32550 | 32550 | 32500 | 560 |
| 269 | 20231108 | 150100 | 17029301400 | 32550 | 32500 | 32550 | 32500 | 607 |
| 270 | 20231108 | 150000 | 17009548900 | 32550 | 32550 | 32600 | 32500 | 622 |
| 271 | 20231108 | 145900 | 16989303500 | 32550 | 32600 | 32600 | 32500 | 1004 |
| 272 | 20231108 | 145800 | 16956610700 | 32600 | 32600 | 32600 | 32500 | 1602 |
| 273 | 20231108 | 145700 | 16904446600 | 32600 | 32600 | 32600 | 32550 | 462 |
| 274 | 20231108 | 145600 | 16889397700 | 32550 | 32700 | 32750 | 32550 | 2149 |
| 275 | 20231108 | 145500 | 16819161550 | 32700 | 32700 | 32700 | 32650 | 1221 |
| 276 | 20231108 | 145400 | 16779254100 | 32700 | 32650 | 32800 | 32650 | 3849 |
| 277 | 20231108 | 145300 | 16653326950 | 32650 | 32600 | 32650 | 32600 | 1622 |
| 278 | 20231108 | 145200 | 16600411950 | 32550 | 32550 | 32550 | 32550 | 737 |
| 279 | 20231108 | 145100 | 16576422600 | 32550 | 32500 | 32600 | 32500 | 606 |
| 280 | 20231108 | 145000 | 16556692100 | 32500 | 32500 | 32550 | 32450 | 1192 |
| 281 | 20231108 | 144900 | 16517948200 | 32450 | 32500 | 32500 | 32450 | 524 |
| 282 | 20231108 | 144800 | 16500936850 | 32450 | 32450 | 32500 | 32450 | 556 |
| 283 | 20231108 | 144700 | 16482892550 | 32450 | 32450 | 32500 | 32400 | 1375 |
| 284 | 20231108 | 144600 | 16438265600 | 32450 | 32450 | 32450 | 32400 | 995 |
| 285 | 20231108 | 144500 | 16405980650 | 32400 | 32450 | 32450 | 32400 | 1181 |
| 286 | 20231108 | 144400 | 16367677550 | 32450 | 32450 | 32500 | 32400 | 255 |
| 287 | 20231108 | 144300 | 16359397200 | 32450 | 32500 | 32500 | 32450 | 1930 |
| 288 | 20231108 | 144200 | 16296741300 | 32500 | 32550 | 32600 | 32500 | 838 |
| 289 | 20231108 | 144100 | 16269499050 | 32600 | 32550 | 32600 | 32500 | 2455 |
| 290 | 20231108 | 144000 | 16189548500 | 32550 | 32550 | 32600 | 32500 | 527 |
| 291 | 20231108 | 143900 | 16172393100 | 32550 | 32500 | 32550 | 32500 | 1261 |
| 292 | 20231108 | 143800 | 16131365950 | 32550 | 32550 | 32550 | 32500 | 580 |
| 293 | 20231108 | 143700 | 16112502900 | 32550 | 32500 | 32550 | 32400 | 776 |
| 294 | 20231108 | 143600 | 16087324600 | 32400 | 32400 | 32500 | 32400 | 1768 |
| 295 | 20231108 | 143500 | 16030012600 | 32450 | 32550 | 32550 | 32400 | 8642 |
| 296 | 20231108 | 143400 | 15749598050 | 32600 | 32600 | 32600 | 32550 | 1701 |
| 297 | 20231108 | 143300 | 15694177100 | 32550 | 32550 | 32550 | 32500 | 828 |
| 298 | 20231108 | 143200 | 15667234400 | 32550 | 32600 | 32600 | 32550 | 1484 |
| 299 | 20231108 | 143100 | 15618913250 | 32600 | 32550 | 32600 | 32550 | 216 |
| 300 | 20231108 | 143000 | 15611879650 | 32600 | 32650 | 32650 | 32600 | 546 |
| 301 | 20231108 | 142900 | 15594078100 | 32600 | 32600 | 32600 | 32600 | 187 |
| 302 | 20231108 | 142800 | 15587981900 | 32600 | 32550 | 32600 | 32500 | 1394 |
| 303 | 20231108 | 142700 | 15542585250 | 32550 | 32600 | 32600 | 32550 | 903 |
| 304 | 20231108 | 142600 | 15513174900 | 32600 | 32600 | 32600 | 32550 | 274 |
| 305 | 20231108 | 142500 | 15504247450 | 32600 | 32550 | 32700 | 32550 | 1545 |
| 306 | 20231108 | 142400 | 15453903350 | 32600 | 32550 | 32600 | 32550 | 321 |
| 307 | 20231108 | 142300 | 15443452200 | 32550 | 32700 | 32700 | 32550 | 809 |
| 308 | 20231108 | 142200 | 15417034000 | 32700 | 32750 | 32750 | 32650 | 669 |
| 309 | 20231108 | 142100 | 15395143750 | 32750 | 32750 | 32750 | 32700 | 640 |
| 310 | 20231108 | 142000 | 15374199550 | 32700 | 32550 | 32700 | 32500 | 5044 |
| 311 | 20231108 | 141900 | 15209948150 | 32550 | 32500 | 32550 | 32450 | 289 |
| 312 | 20231108 | 141800 | 15200555000 | 32500 | 32450 | 32550 | 32450 | 4438 |
| 313 | 20231108 | 141700 | 15056456000 | 32500 | 32450 | 32500 | 32400 | 3005 |
| 314 | 20231108 | 141600 | 14958960750 | 32500 | 32500 | 32550 | 32500 | 1057 |
| 315 | 20231108 | 141500 | 14924607650 | 32500 | 32550 | 32550 | 32500 | 1326 |
| 316 | 20231108 | 141400 | 14881496350 | 32550 | 32600 | 32600 | 32400 | 7846 |
| 317 | 20231108 | 141300 | 14626791500 | 32550 | 32500 | 32700 | 32500 | 2792 |
| 318 | 20231108 | 141200 | 14535963000 | 32550 | 32850 | 32850 | 32500 | 23947 |
| 319 | 20231108 | 141100 | 13754144400 | 32800 | 32800 | 32800 | 32800 | 553 |
| 320 | 20231108 | 141000 | 13736006000 | 32800 | 32800 | 32800 | 32800 | 339 |
| 321 | 20231108 | 140900 | 13724886800 | 32750 | 32800 | 32800 | 32750 | 369 |
| 322 | 20231108 | 140800 | 13712791100 | 32800 | 32850 | 32850 | 32750 | 758 |
| 323 | 20231108 | 140700 | 13687936500 | 32850 | 32850 | 32850 | 32750 | 1964 |
| 324 | 20231108 | 140600 | 13623561300 | 32850 | 32800 | 32850 | 32800 | 191 |
| 325 | 20231108 | 140500 | 13617292650 | 32850 | 32800 | 32850 | 32800 | 534 |
| 326 | 20231108 | 140400 | 13599767250 | 32800 | 32950 | 32950 | 32800 | 1665 |
| 327 | 20231108 | 140300 | 13545140900 | 32950 | 32950 | 32950 | 32900 | 933 |
| 328 | 20231108 | 140200 | 13514438500 | 32950 | 32950 | 32950 | 32900 | 62 |
| 329 | 20231108 | 140100 | 13512397100 | 32950 | 32850 | 32950 | 32800 | 1144 |
| 330 | 20231108 | 140000 | 13474857800 | 32900 | 32850 | 32900 | 32850 | 352 |
| 331 | 20231108 | 135900 | 13463285900 | 32850 | 32900 | 32900 | 32850 | 569 |
| 332 | 20231108 | 135800 | 13444594000 | 32850 | 32850 | 32850 | 32850 | 163 |
| 333 | 20231108 | 135700 | 13439239450 | 32850 | 32850 | 32900 | 32800 | 1589 |
| 334 | 20231108 | 135600 | 13387067200 | 32850 | 32850 | 32900 | 32800 | 896 |
| 335 | 20231108 | 135500 | 13357649100 | 32800 | 32850 | 32850 | 32800 | 4337 |
| 336 | 20231108 | 135400 | 13215360500 | 32850 | 32900 | 32900 | 32850 | 3759 |
| 337 | 20231108 | 135300 | 13091845600 | 32900 | 32950 | 32950 | 32900 | 841 |
| 338 | 20231108 | 135200 | 13064162300 | 32950 | 32950 | 33000 | 32950 | 545 |
| 339 | 20231108 | 135100 | 13046204450 | 32950 | 32950 | 32950 | 32900 | 156 |
| 340 | 20231108 | 135000 | 13041069250 | 32950 | 32900 | 32950 | 32900 | 538 |
| 341 | 20231108 | 134900 | 13023369000 | 32850 | 32950 | 32950 | 32850 | 2084 |
| 342 | 20231108 | 134800 | 12954809250 | 32950 | 32950 | 32950 | 32950 | 412 |
| 343 | 20231108 | 134700 | 12941233850 | 32900 | 32900 | 32950 | 32900 | 568 |
| 344 | 20231108 | 134600 | 12922541600 | 32900 | 33000 | 33000 | 32850 | 9066 |
| 345 | 20231108 | 134500 | 12623835000 | 33000 | 33050 | 33050 | 33000 | 439 |
| 346 | 20231108 | 134400 | 12609343600 | 33050 | 33050 | 33050 | 33000 | 63 |
| 347 | 20231108 | 134300 | 12607262500 | 33050 | 33050 | 33050 | 33050 | 145 |
| 348 | 20231108 | 134200 | 12602470250 | 33050 | 33100 | 33100 | 33050 | 203 |
| 349 | 20231108 | 134100 | 12595761000 | 33100 | 33100 | 33100 | 33000 | 7800 |
| 350 | 20231108 | 134000 | 12338086750 | 33100 | 33150 | 33150 | 33100 | 1088 |
| 351 | 20231108 | 133900 | 12302073450 | 33150 | 33100 | 33150 | 33100 | 219 |
| 352 | 20231108 | 133800 | 12294818700 | 33100 | 33150 | 33150 | 33100 | 298 |
| 353 | 20231108 | 133700 | 12284954200 | 33150 | 33150 | 33150 | 33150 | 44 |
| 354 | 20231108 | 133600 | 12283495600 | 33150 | 33200 | 33200 | 33150 | 145 |
| 355 | 20231108 | 133500 | 12278688500 | 33200 | 33200 | 33200 | 33200 | 489 |
| 356 | 20231108 | 133400 | 12262453700 | 33200 | 33150 | 33200 | 33100 | 1163 |
| 357 | 20231108 | 133300 | 12223852300 | 33200 | 33200 | 33250 | 33200 | 51 |
| 358 | 20231108 | 133200 | 12222159050 | 33250 | 33200 | 33250 | 33200 | 75 |
| 359 | 20231108 | 133100 | 12219668500 | 33200 | 33200 | 33250 | 33150 | 29 |
| 360 | 20231108 | 133000 | 12218706550 | 33200 | 33150 | 33200 | 33150 | 123 |
| 361 | 20231108 | 132900 | 12214626100 | 33100 | 33150 | 33150 | 33100 | 355 |
| 362 | 20231108 | 132800 | 12202863900 | 33100 | 33100 | 33150 | 33100 | 757 |
| 363 | 20231108 | 132700 | 12177807000 | 33050 | 33100 | 33100 | 33050 | 373 |
| 364 | 20231108 | 132600 | 12165474150 | 33100 | 33150 | 33150 | 33100 | 2303 |
| 365 | 20231108 | 132500 | 12089190200 | 33200 | 33200 | 33200 | 33200 | 20 |
| 366 | 20231108 | 132400 | 12088526200 | 33200 | 33300 | 33300 | 33200 | 601 |
| 367 | 20231108 | 132300 | 12068563150 | 33300 | 33250 | 33300 | 33250 | 247 |
| 368 | 20231108 | 132200 | 12060338300 | 33200 | 33200 | 33250 | 33200 | 1210 |
| 369 | 20231108 | 132100 | 12020144700 | 33250 | 33250 | 33250 | 33200 | 231 |
| 370 | 20231108 | 132000 | 12012465100 | 33200 | 33200 | 33200 | 33200 | 100 |
| 371 | 20231108 | 131900 | 12009145100 | 33250 | 33200 | 33250 | 33200 | 436 |
| 372 | 20231108 | 131800 | 11994669300 | 33200 | 33200 | 33250 | 33200 | 27 |
| 373 | 20231108 | 131700 | 11993772850 | 33200 | 33250 | 33250 | 33200 | 374 |
| 374 | 20231108 | 131600 | 11981356000 | 33200 | 33200 | 33200 | 33200 | 1115 |
| 375 | 20231108 | 131500 | 11944338000 | 33150 | 33150 | 33150 | 33150 | 367 |
| 376 | 20231108 | 131400 | 11932171950 | 33150 | 33200 | 33200 | 33150 | 280 |
| 377 | 20231108 | 131300 | 11922889900 | 33150 | 33150 | 33150 | 33150 | 628 |
| 378 | 20231108 | 131200 | 11902071700 | 33150 | 33200 | 33200 | 33150 | 27 |
| 379 | 20231108 | 131100 | 11901175600 | 33200 | 33150 | 33200 | 33150 | 984 |
| 380 | 20231108 | 131000 | 11868552100 | 33150 | 33150 | 33150 | 33150 | 14 |
| 381 | 20231108 | 130900 | 11868088000 | 33200 | 33150 | 33200 | 33150 | 426 |
| 382 | 20231108 | 130800 | 11853959750 | 33200 | 33150 | 33200 | 33150 | 120 |
| 383 | 20231108 | 130700 | 11849980800 | 33150 | 33150 | 33150 | 33150 | 182 |
| 384 | 20231108 | 130600 | 11843947500 | 33150 | 33150 | 33150 | 33150 | 500 |
| 385 | 20231108 | 130500 | 11827372500 | 33200 | 33200 | 33200 | 33150 | 170 |
| 386 | 20231108 | 130400 | 11821729650 | 33200 | 33150 | 33200 | 33150 | 94 |
| 387 | 20231108 | 130300 | 11818608950 | 33150 | 33200 | 33200 | 33150 | 254 |
| 388 | 20231108 | 130200 | 11810183650 | 33200 | 33200 | 33200 | 33200 | 302 |
| 389 | 20231108 | 130100 | 11800157250 | 33200 | 33200 | 33200 | 33200 | 22 |
| 390 | 20231108 | 130000 | 11799426850 | 33150 | 33200 | 33200 | 33150 | 451 |
| 391 | 20231108 | 125900 | 11784476150 | 33200 | 33200 | 33200 | 33200 | 2 |
| 392 | 20231108 | 125800 | 11784409750 | 33150 | 33150 | 33150 | 33100 | 987 |
| 393 | 20231108 | 125700 | 11751705450 | 33150 | 33150 | 33150 | 33100 | 62 |
| 394 | 20231108 | 125600 | 11749650650 | 33150 | 33100 | 33150 | 33100 | 260 |
| 395 | 20231108 | 125500 | 11741034150 | 33100 | 33150 | 33150 | 33100 | 753 |
| 396 | 20231108 | 125400 | 11716083550 | 33100 | 33150 | 33150 | 33100 | 211 |
| 397 | 20231108 | 125300 | 11709089900 | 33150 | 33150 | 33200 | 33150 | 598 |
| 398 | 20231108 | 125200 | 11689266150 | 33150 | 33200 | 33200 | 33150 | 153 |
| 399 | 20231108 | 125100 | 11684194150 | 33200 | 33200 | 33200 | 33150 | 40 |
| 400 | 20231108 | 125000 | 11682867400 | 33200 | 33200 | 33200 | 33150 | 354 |
| 401 | 20231108 | 124900 | 11671115600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 402 | 20231108 | 124800 | 11671115600 | 33200 | 33200 | 33200 | 33200 | 8 |
| 403 | 20231108 | 124700 | 11670850000 | 33200 | 33200 | 33200 | 33200 | 341 |
| 404 | 20231108 | 124600 | 11659528800 | 33150 | 33150 | 33150 | 33150 | 597 |
| 405 | 20231108 | 124500 | 11639738250 | 33150 | 33100 | 33150 | 33100 | 597 |
| 406 | 20231108 | 124400 | 11619973250 | 33100 | 33100 | 33100 | 33100 | 318 |
| 407 | 20231108 | 124300 | 11609447450 | 33150 | 33100 | 33150 | 33100 | 23 |
| 408 | 20231108 | 124200 | 11608685750 | 33100 | 33100 | 33100 | 33050 | 310 |
| 409 | 20231108 | 124100 | 11598425250 | 33100 | 33100 | 33150 | 33050 | 576 |
| 410 | 20231108 | 124000 | 11579362200 | 33150 | 33100 | 33150 | 33100 | 383 |
| 411 | 20231108 | 123900 | 11566678800 | 33100 | 33050 | 33100 | 33050 | 296 |
| 412 | 20231108 | 123800 | 11556881350 | 33050 | 33100 | 33100 | 33050 | 164 |
| 413 | 20231108 | 123700 | 11551454300 | 33100 | 33100 | 33100 | 33050 | 955 |
| 414 | 20231108 | 123600 | 11519873800 | 33100 | 33100 | 33100 | 33050 | 656 |
| 415 | 20231108 | 123500 | 11498174850 | 33150 | 33150 | 33150 | 33150 | 0 |
| 416 | 20231108 | 123400 | 11498174850 | 33150 | 33150 | 33150 | 33100 | 161 |
| 417 | 20231108 | 123300 | 11492845600 | 33150 | 33200 | 33250 | 33100 | 1676 |
| 418 | 20231108 | 123200 | 11437326250 | 33200 | 33200 | 33200 | 33200 | 270 |
| 419 | 20231108 | 123100 | 11428362250 | 33250 | 33200 | 33250 | 33200 | 332 |
| 420 | 20231108 | 123000 | 11417339750 | 33150 | 33200 | 33200 | 33150 | 2 |
| 421 | 20231108 | 122900 | 11417273400 | 33150 | 33200 | 33200 | 33150 | 400 |
| 422 | 20231108 | 122800 | 11404013300 | 33200 | 33150 | 33200 | 33150 | 168 |
| 423 | 20231108 | 122700 | 11398438200 | 33200 | 33200 | 33200 | 33200 | 1 |
| 424 | 20231108 | 122600 | 11398405000 | 33200 | 33200 | 33200 | 33200 | 46 |
| 425 | 20231108 | 122500 | 11396877800 | 33200 | 33150 | 33200 | 33150 | 717 |
| 426 | 20231108 | 122400 | 11373109150 | 33100 | 33150 | 33150 | 33100 | 512 |
| 427 | 20231108 | 122300 | 11356148300 | 33150 | 33150 | 33150 | 33150 | 8 |
| 428 | 20231108 | 122200 | 11355883100 | 33150 | 33150 | 33150 | 33150 | 575 |
| 429 | 20231108 | 122100 | 11336821850 | 33100 | 33200 | 33200 | 33100 | 610 |
| 430 | 20231108 | 122000 | 11316593700 | 33150 | 33150 | 33200 | 33150 | 500 |
| 431 | 20231108 | 121900 | 11300014800 | 33150 | 33200 | 33200 | 33150 | 21 |
| 432 | 20231108 | 121800 | 11299318550 | 33200 | 33200 | 33200 | 33150 | 98 |
| 433 | 20231108 | 121700 | 11296068500 | 33150 | 33100 | 33150 | 33100 | 669 |
| 434 | 20231108 | 121600 | 11273909550 | 33150 | 33150 | 33150 | 33100 | 286 |
| 435 | 20231108 | 121500 | 11264437500 | 33150 | 33200 | 33200 | 33150 | 410 |
| 436 | 20231108 | 121400 | 11250838900 | 33200 | 33200 | 33300 | 33100 | 449 |
| 437 | 20231108 | 121300 | 11235942950 | 33300 | 33350 | 33350 | 33200 | 350 |
| 438 | 20231108 | 121200 | 11224298400 | 33350 | 33300 | 33350 | 33300 | 97 |
| 439 | 20231108 | 121100 | 11221063550 | 33350 | 33300 | 33350 | 33300 | 40 |
| 440 | 20231108 | 121000 | 11219730800 | 33300 | 33250 | 33300 | 33250 | 120 |
| 441 | 20231108 | 120900 | 11215740500 | 33250 | 33200 | 33250 | 33200 | 184 |
| 442 | 20231108 | 120800 | 11209625000 | 33150 | 33200 | 33250 | 33150 | 265 |
| 443 | 20231108 | 120700 | 11200820100 | 33200 | 33250 | 33300 | 33200 | 753 |
| 444 | 20231108 | 120600 | 11175801150 | 33300 | 33350 | 33350 | 33300 | 3346 |
| 445 | 20231108 | 120500 | 11064376850 | 33350 | 33350 | 33400 | 33350 | 270 |
| 446 | 20231108 | 120400 | 11055371050 | 33400 | 33400 | 33400 | 33350 | 512 |
| 447 | 20231108 | 120300 | 11038285900 | 33400 | 33350 | 33400 | 33350 | 3 |
| 448 | 20231108 | 120200 | 11038185750 | 33350 | 33400 | 33450 | 33350 | 1171 |
| 449 | 20231108 | 120100 | 10999101300 | 33400 | 33450 | 33450 | 33400 | 203 |
| 450 | 20231108 | 120000 | 10992313400 | 33450 | 33350 | 33450 | 33350 | 417 |
| 451 | 20231108 | 115900 | 10978375150 | 33350 | 33350 | 33400 | 33350 | 268 |
| 452 | 20231108 | 115800 | 10969430450 | 33350 | 33450 | 33450 | 33350 | 2058 |
| 453 | 20231108 | 115700 | 10900697000 | 33450 | 33450 | 33500 | 33400 | 763 |
| 454 | 20231108 | 115600 | 10875194500 | 33450 | 33450 | 33450 | 33450 | 359 |
| 455 | 20231108 | 115500 | 10863185950 | 33500 | 33500 | 33550 | 33500 | 247 |
| 456 | 20231108 | 115400 | 10854911350 | 33550 | 33500 | 33550 | 33500 | 17 |
| 457 | 20231108 | 115300 | 10854341100 | 33500 | 33550 | 33550 | 33500 | 17 |
| 458 | 20231108 | 115200 | 10853771150 | 33500 | 33550 | 33550 | 33500 | 18 |
| 459 | 20231108 | 115100 | 10853168100 | 33500 | 33500 | 33500 | 33500 | 85 |
| 460 | 20231108 | 115000 | 10850320600 | 33550 | 33550 | 33550 | 33550 | 417 |
| 461 | 20231108 | 114900 | 10836330250 | 33550 | 33500 | 33550 | 33500 | 432 |
| 462 | 20231108 | 114800 | 10821854350 | 33400 | 33400 | 33400 | 33400 | 2 |
| 463 | 20231108 | 114700 | 10821787550 | 33500 | 33550 | 33550 | 33450 | 495 |
| 464 | 20231108 | 114600 | 10805221800 | 33450 | 33450 | 33550 | 33450 | 817 |
| 465 | 20231108 | 114500 | 10777860800 | 33500 | 33550 | 33550 | 33500 | 805 |
| 466 | 20231108 | 114400 | 10750880200 | 33550 | 33550 | 33550 | 33550 | 178 |
| 467 | 20231108 | 114300 | 10744908300 | 33550 | 33500 | 33550 | 33500 | 183 |
| 468 | 20231108 | 114200 | 10738777700 | 33500 | 33450 | 33500 | 33450 | 26 |
| 469 | 20231108 | 114100 | 10737907700 | 33450 | 33450 | 33500 | 33400 | 154 |
| 470 | 20231108 | 114000 | 10732754750 | 33500 | 33450 | 33500 | 33450 | 123 |
| 471 | 20231108 | 113900 | 10728640350 | 33450 | 33400 | 33450 | 33400 | 333 |
| 472 | 20231108 | 113800 | 10717503750 | 33400 | 33400 | 33400 | 33300 | 472 |
| 473 | 20231108 | 113700 | 10701762400 | 33400 | 33400 | 33400 | 33350 | 2227 |
| 474 | 20231108 | 113600 | 10627459150 | 33400 | 33400 | 33400 | 33350 | 946 |
| 475 | 20231108 | 113500 | 10595863250 | 33350 | 33350 | 33400 | 33350 | 141 |
| 476 | 20231108 | 113400 | 10591155500 | 33400 | 33450 | 33450 | 33350 | 109 |
| 477 | 20231108 | 113300 | 10587516100 | 33400 | 33400 | 33400 | 33400 | 73 |
| 478 | 20231108 | 113200 | 10585077900 | 33350 | 33400 | 33400 | 33350 | 221 |
| 479 | 20231108 | 113100 | 10577701650 | 33400 | 33400 | 33400 | 33350 | 592 |
| 480 | 20231108 | 113000 | 10557930600 | 33400 | 33400 | 33450 | 33400 | 228 |
| 481 | 20231108 | 112900 | 10550315050 | 33450 | 33400 | 33450 | 33400 | 531 |
| 482 | 20231108 | 112800 | 10532567050 | 33450 | 33450 | 33450 | 33450 | 11 |
| 483 | 20231108 | 112700 | 10532199100 | 33450 | 33500 | 33500 | 33450 | 518 |
| 484 | 20231108 | 112600 | 10514866900 | 33450 | 33450 | 33500 | 33450 | 248 |
| 485 | 20231108 | 112500 | 10506568150 | 33450 | 33400 | 33450 | 33400 | 263 |
| 486 | 20231108 | 112400 | 10497776700 | 33400 | 33550 | 33550 | 33400 | 2067 |
| 487 | 20231108 | 112300 | 10428586000 | 33550 | 33550 | 33550 | 33500 | 1074 |
| 488 | 20231108 | 112200 | 10392601200 | 33550 | 33550 | 33550 | 33500 | 230 |
| 489 | 20231108 | 112100 | 10384885200 | 33600 | 33600 | 33600 | 33550 | 1105 |
| 490 | 20231108 | 112000 | 10347809600 | 33600 | 33550 | 33600 | 33550 | 433 |
| 491 | 20231108 | 111900 | 10333278650 | 33550 | 33550 | 33550 | 33550 | 295 |
| 492 | 20231108 | 111800 | 10323381400 | 33550 | 33550 | 33600 | 33550 | 288 |
| 493 | 20231108 | 111700 | 10313718850 | 33550 | 33600 | 33600 | 33550 | 111 |
| 494 | 20231108 | 111600 | 10309994500 | 33600 | 33650 | 33700 | 33550 | 621 |
| 495 | 20231108 | 111500 | 10289112150 | 33500 | 33550 | 33600 | 33500 | 1405 |
| 496 | 20231108 | 111400 | 10241998550 | 33600 | 33600 | 33600 | 33600 | 49 |
| 497 | 20231108 | 111300 | 10240352150 | 33700 | 33700 | 33700 | 33550 | 647 |
| 498 | 20231108 | 111200 | 10218597000 | 33700 | 33550 | 33700 | 33550 | 370 |
| 499 | 20231108 | 111100 | 10206144550 | 33500 | 33500 | 33550 | 33500 | 778 |
| 500 | 20231108 | 111000 | 10180081450 | 33500 | 33600 | 33600 | 33500 | 625 |
| 501 | 20231108 | 110900 | 10159125950 | 33600 | 33650 | 33650 | 33600 | 242 |
| 502 | 20231108 | 110800 | 10150992700 | 33700 | 33700 | 33700 | 33650 | 437 |
| 503 | 20231108 | 110700 | 10136266200 | 33700 | 33700 | 33700 | 33650 | 534 |
| 504 | 20231108 | 110600 | 10118278750 | 33650 | 33550 | 33700 | 33550 | 475 |
| 505 | 20231108 | 110500 | 10102319100 | 33550 | 33500 | 33550 | 33500 | 134 |
| 506 | 20231108 | 110400 | 10097830000 | 33500 | 33450 | 33500 | 33450 | 207 |
| 507 | 20231108 | 110300 | 10090902650 | 33400 | 33550 | 33550 | 33350 | 3178 |
| 508 | 20231108 | 110200 | 9984554750 | 33550 | 33550 | 33550 | 33500 | 1891 |
| 509 | 20231108 | 110100 | 9921174800 | 33600 | 33550 | 33600 | 33550 | 598 |
| 510 | 20231108 | 110000 | 9901084500 | 33600 | 33700 | 33750 | 33550 | 3145 |
| 511 | 20231108 | 105900 | 9795321800 | 33700 | 33700 | 33750 | 33700 | 287 |
| 512 | 20231108 | 105800 | 9785639850 | 33750 | 33750 | 33800 | 33700 | 1351 |
| 513 | 20231108 | 105700 | 9740080900 | 33700 | 33750 | 33750 | 33700 | 2651 |
| 514 | 20231108 | 105600 | 9650693950 | 33750 | 33850 | 33850 | 33750 | 2491 |
| 515 | 20231108 | 105500 | 9566511050 | 33850 | 33750 | 33850 | 33750 | 1322 |
| 516 | 20231108 | 105400 | 9521819000 | 33750 | 33800 | 33850 | 33750 | 2082 |
| 517 | 20231108 | 105300 | 9451439600 | 33850 | 33700 | 33850 | 33700 | 5449 |
| 518 | 20231108 | 105200 | 9267134450 | 33750 | 33750 | 33850 | 33700 | 4047 |
| 519 | 20231108 | 105100 | 9130442850 | 33750 | 33550 | 33750 | 33500 | 9725 |
| 520 | 20231108 | 105000 | 8803859850 | 33550 | 33550 | 33600 | 33500 | 455 |
| 521 | 20231108 | 104900 | 8788594350 | 33550 | 33650 | 33650 | 33550 | 1430 |
| 522 | 20231108 | 104800 | 8740581600 | 33650 | 33650 | 33650 | 33600 | 1873 |
| 523 | 20231108 | 104700 | 8677556700 | 33600 | 33500 | 33650 | 33500 | 3305 |
| 524 | 20231108 | 104600 | 8566581250 | 33500 | 33500 | 33550 | 33500 | 620 |
| 525 | 20231108 | 104500 | 8545811100 | 33450 | 33450 | 33550 | 33400 | 4442 |
| 526 | 20231108 | 104400 | 8397125550 | 33450 | 33450 | 33450 | 33350 | 1302 |
| 527 | 20231108 | 104300 | 8353602250 | 33450 | 33200 | 33450 | 33200 | 3910 |
| 528 | 20231108 | 104200 | 8223301700 | 33200 | 33200 | 33200 | 33200 | 326 |
| 529 | 20231108 | 104100 | 8212478500 | 33200 | 33200 | 33200 | 33150 | 487 |
| 530 | 20231108 | 104000 | 8196311100 | 33200 | 33100 | 33200 | 33100 | 921 |
| 531 | 20231108 | 103900 | 8165752900 | 33100 | 33050 | 33100 | 33050 | 250 |
| 532 | 20231108 | 103800 | 8157490350 | 33000 | 33050 | 33050 | 33000 | 199 |
| 533 | 20231108 | 103700 | 8150919700 | 33050 | 33050 | 33050 | 33000 | 624 |
| 534 | 20231108 | 103600 | 8130317600 | 33000 | 33050 | 33050 | 32950 | 334 |
| 535 | 20231108 | 103500 | 8119296800 | 33000 | 33000 | 33000 | 32950 | 481 |
| 536 | 20231108 | 103400 | 8103423950 | 32950 | 33000 | 33000 | 32950 | 303 |
| 537 | 20231108 | 103300 | 8093426450 | 33000 | 33000 | 33000 | 33000 | 139 |
| 538 | 20231108 | 103200 | 8088839450 | 33000 | 33000 | 33050 | 33000 | 159 |
| 539 | 20231108 | 103100 | 8083592400 | 33000 | 33000 | 33050 | 33000 | 19 |
| 540 | 20231108 | 103000 | 8082965150 | 33000 | 32950 | 33100 | 32950 | 56 |
| 541 | 20231108 | 102900 | 8081117100 | 33100 | 32950 | 33100 | 32950 | 297 |
| 542 | 20231108 | 102800 | 8071330800 | 32950 | 32950 | 32950 | 32950 | 249 |
| 543 | 20231108 | 102700 | 8063126250 | 32950 | 33050 | 33050 | 32950 | 108 |
| 544 | 20231108 | 102600 | 8059566850 | 33000 | 33050 | 33100 | 33000 | 1072 |
| 545 | 20231108 | 102500 | 8024118400 | 33000 | 33000 | 33000 | 33000 | 331 |
| 546 | 20231108 | 102400 | 8013195400 | 33000 | 32950 | 33000 | 32900 | 254 |
| 547 | 20231108 | 102300 | 8004827950 | 32900 | 32900 | 32950 | 32900 | 506 |
| 548 | 20231108 | 102200 | 7988173100 | 32900 | 33000 | 33050 | 32900 | 848 |
| 549 | 20231108 | 102100 | 7960208600 | 33050 | 33050 | 33050 | 33050 | 31 |
| 550 | 20231108 | 102000 | 7959184050 | 33000 | 32950 | 33000 | 32950 | 841 |
| 551 | 20231108 | 101900 | 7931446950 | 32950 | 32950 | 32950 | 32950 | 1191 |
| 552 | 20231108 | 101800 | 7892203500 | 32950 | 33000 | 33000 | 32900 | 1122 |
| 553 | 20231108 | 101700 | 7855265050 | 33050 | 33100 | 33150 | 33050 | 1732 |
| 554 | 20231108 | 101600 | 7797945200 | 33150 | 33100 | 33150 | 33050 | 1027 |
| 555 | 20231108 | 101500 | 7763956350 | 33100 | 32950 | 33100 | 32950 | 3989 |
| 556 | 20231108 | 101400 | 7632322450 | 32950 | 32900 | 32950 | 32900 | 1010 |
| 557 | 20231108 | 101300 | 7599043450 | 32900 | 32850 | 32950 | 32850 | 4084 |
| 558 | 20231108 | 101200 | 7464669450 | 32850 | 32850 | 32850 | 32850 | 1649 |
| 559 | 20231108 | 101100 | 7410499800 | 32900 | 32900 | 32900 | 32800 | 1301 |
| 560 | 20231108 | 101000 | 7367762300 | 32900 | 32900 | 32950 | 32850 | 777 |
| 561 | 20231108 | 100900 | 7342208700 | 32900 | 32850 | 32950 | 32850 | 574 |
| 562 | 20231108 | 100800 | 7323328450 | 32800 | 32850 | 32850 | 32800 | 2072 |
| 563 | 20231108 | 100700 | 7255266900 | 32850 | 32900 | 32900 | 32850 | 794 |
| 564 | 20231108 | 100600 | 7229169600 | 32900 | 32900 | 32900 | 32850 | 433 |
| 565 | 20231108 | 100500 | 7214924700 | 32900 | 32950 | 32950 | 32850 | 1595 |
| 566 | 20231108 | 100400 | 7162441150 | 32950 | 33000 | 33000 | 32950 | 2033 |
| 567 | 20231108 | 100300 | 7095451250 | 32950 | 33000 | 33000 | 32950 | 1141 |
| 568 | 20231108 | 100200 | 7057799250 | 33000 | 32950 | 33000 | 32950 | 786 |
| 569 | 20231108 | 100100 | 7031866900 | 32950 | 33050 | 33050 | 32950 | 1365 |
| 570 | 20231108 | 100000 | 6986828000 | 33000 | 33000 | 33050 | 32950 | 1713 |
| 571 | 20231108 | 095900 | 6930299050 | 33000 | 32950 | 33000 | 32950 | 481 |
| 572 | 20231108 | 095800 | 6914441300 | 33000 | 33050 | 33050 | 33000 | 3200 |
| 573 | 20231108 | 095700 | 6808825550 | 33100 | 33100 | 33100 | 33050 | 237 |
| 574 | 20231108 | 095600 | 6800992300 | 33100 | 33050 | 33100 | 33050 | 5830 |
| 575 | 20231108 | 095500 | 6608304750 | 33100 | 33100 | 33100 | 33050 | 653 |
| 576 | 20231108 | 095400 | 6586690950 | 33050 | 33100 | 33100 | 33050 | 898 |
| 577 | 20231108 | 095300 | 6557000250 | 33100 | 33150 | 33200 | 33100 | 1248 |
| 578 | 20231108 | 095200 | 6515685850 | 33150 | 33200 | 33200 | 33100 | 427 |
| 579 | 20231108 | 095100 | 6501517950 | 33200 | 33050 | 33200 | 33000 | 2031 |
| 580 | 20231108 | 095000 | 6434267500 | 33050 | 33100 | 33100 | 33050 | 1511 |
| 581 | 20231108 | 094900 | 6384285400 | 33100 | 33100 | 33150 | 33100 | 832 |
| 582 | 20231108 | 094800 | 6356746150 | 33100 | 33100 | 33100 | 33050 | 1153 |
| 583 | 20231108 | 094700 | 6318607050 | 33100 | 33200 | 33200 | 33100 | 1177 |
| 584 | 20231108 | 094600 | 6279590500 | 33200 | 33250 | 33250 | 33200 | 2098 |
| 585 | 20231108 | 094500 | 6209932600 | 33200 | 33350 | 33350 | 33200 | 1558 |
| 586 | 20231108 | 094400 | 6158124450 | 33350 | 33400 | 33450 | 33300 | 2026 |
| 587 | 20231108 | 094300 | 6090506750 | 33400 | 33450 | 33500 | 33350 | 3880 |
| 588 | 20231108 | 094200 | 5960865650 | 33500 | 33450 | 33550 | 33400 | 5591 |
| 589 | 20231108 | 094100 | 5773587700 | 33500 | 33300 | 33550 | 33300 | 4546 |
| 590 | 20231108 | 094000 | 5621315300 | 33400 | 33300 | 33400 | 33250 | 2250 |
| 591 | 20231108 | 093900 | 5546295850 | 33300 | 33400 | 33450 | 33250 | 1221 |
| 592 | 20231108 | 093800 | 5505523150 | 33400 | 33300 | 33450 | 33300 | 2169 |
| 593 | 20231108 | 093700 | 5433108200 | 33250 | 33300 | 33350 | 33250 | 933 |
| 594 | 20231108 | 093600 | 5402040550 | 33200 | 33350 | 33350 | 33200 | 1030 |
| 595 | 20231108 | 093500 | 5367725650 | 33350 | 33300 | 33400 | 33100 | 6469 |
| 596 | 20231108 | 093400 | 5152223150 | 33300 | 33000 | 33300 | 33000 | 4755 |
| 597 | 20231108 | 093300 | 4994346850 | 33000 | 33100 | 33150 | 32950 | 2629 |
| 598 | 20231108 | 093200 | 4907503100 | 33050 | 33050 | 33100 | 33000 | 696 |
| 599 | 20231108 | 093100 | 4884500150 | 33050 | 32900 | 33100 | 32850 | 1898 |
| 600 | 20231108 | 093000 | 4821916550 | 32850 | 32800 | 32900 | 32750 | 1270 |
| 601 | 20231108 | 092900 | 4780247100 | 32750 | 32900 | 32900 | 32700 | 1306 |
| 602 | 20231108 | 092800 | 4737497250 | 32900 | 32800 | 32900 | 32700 | 8929 |
| 603 | 20231108 | 092700 | 4445076500 | 32800 | 32850 | 32900 | 32750 | 10044 |
| 604 | 20231108 | 092600 | 4115590950 | 32850 | 33000 | 33000 | 32850 | 7632 |
| 605 | 20231108 | 092500 | 3864464200 | 33000 | 33100 | 33150 | 33000 | 5404 |
| 606 | 20231108 | 092400 | 3686096800 | 33100 | 33050 | 33200 | 33050 | 1489 |
| 607 | 20231108 | 092300 | 3636829600 | 33100 | 33100 | 33150 | 33050 | 2649 |
| 608 | 20231108 | 092200 | 3549198000 | 33200 | 33150 | 33250 | 33100 | 1001 |
| 609 | 20231108 | 092100 | 3515992750 | 33100 | 33300 | 33350 | 33050 | 3999 |
| 610 | 20231108 | 092000 | 3383270000 | 33300 | 33500 | 33500 | 33300 | 1397 |
| 611 | 20231108 | 091900 | 3336643450 | 33500 | 33500 | 33550 | 33450 | 718 |
| 612 | 20231108 | 091800 | 3312593500 | 33500 | 33500 | 33550 | 33450 | 1370 |
| 613 | 20231108 | 091700 | 3266705300 | 33500 | 33400 | 33500 | 33400 | 1595 |
| 614 | 20231108 | 091600 | 3213356250 | 33300 | 33300 | 33400 | 33250 | 2474 |
| 615 | 20231108 | 091500 | 3130938350 | 33300 | 33350 | 33350 | 33050 | 2665 |
| 616 | 20231108 | 091400 | 3042350750 | 33350 | 33500 | 33500 | 33350 | 1172 |
| 617 | 20231108 | 091300 | 3003193400 | 33500 | 33400 | 33500 | 33300 | 3020 |
| 618 | 20231108 | 091200 | 2902404100 | 33400 | 33300 | 33500 | 33300 | 2907 |
| 619 | 20231108 | 091100 | 2805247800 | 33300 | 33550 | 33550 | 33300 | 1377 |
| 620 | 20231108 | 091000 | 2759165700 | 33550 | 33600 | 33600 | 33450 | 3784 |
| 621 | 20231108 | 090900 | 2632335600 | 33600 | 33500 | 33650 | 33500 | 4280 |
| 622 | 20231108 | 090800 | 2488606350 | 33500 | 33200 | 33500 | 33200 | 4068 |
| 623 | 20231108 | 090700 | 2352804300 | 33200 | 33350 | 33350 | 33100 | 4828 |
| 624 | 20231108 | 090600 | 2192383550 | 33400 | 32850 | 33450 | 32800 | 10814 |
| 625 | 20231108 | 090500 | 1835367400 | 32850 | 32900 | 33050 | 32750 | 8030 |
| 626 | 20231108 | 090400 | 1571487400 | 33000 | 33300 | 33300 | 32850 | 19013 |
| 627 | 20231108 | 090300 | 944453750 | 33300 | 33300 | 33300 | 33150 | 4486 |
| 628 | 20231108 | 090200 | 795407150 | 33250 | 33400 | 33500 | 33200 | 6814 |
| 629 | 20231108 | 090100 | 568373150 | 33400 | 33500 | 33950 | 33350 | 5220 |
| 630 | 20231108 | 090000 | 393022650 | 33500 | 33450 | 33500 | 33150 | 11365 |