33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 3378 |
| 3 | 20231108 | 191300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20231108 | 191200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20231108 | 191100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20231108 | 191000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20231108 | 190900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20231108 | 190800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20231108 | 190700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20231108 | 190600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20231108 | 190500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20231108 | 190400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20231108 | 190300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20231108 | 190200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20231108 | 190100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20231108 | 190000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20231108 | 185900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20231108 | 185800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20231108 | 185700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20231108 | 185600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20231108 | 185500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20231108 | 185400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20231108 | 185300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20231108 | 185200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20231108 | 185100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20231108 | 185000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20231108 | 184900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20231108 | 184800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20231108 | 184700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20231108 | 184600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20231108 | 184500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20231108 | 184400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 3378 |
| 33 | 20231108 | 184300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20231108 | 184200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20231108 | 184100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20231108 | 184000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20231108 | 183900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20231108 | 183800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20231108 | 183700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20231108 | 183600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20231108 | 183500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20231108 | 183400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20231108 | 183300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20231108 | 183200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20231108 | 183100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20231108 | 183000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20231108 | 182900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20231108 | 182800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20231108 | 182700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20231108 | 182600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20231108 | 182500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20231108 | 182400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20231108 | 182300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20231108 | 182200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20231108 | 182100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20231108 | 182000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20231108 | 181900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20231108 | 181800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20231108 | 181700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20231108 | 181600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20231108 | 181500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20231108 | 181400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 3378 |
| 63 | 20231108 | 181300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20231108 | 181200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20231108 | 181100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20231108 | 181000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20231108 | 180900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20231108 | 180800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20231108 | 180700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20231108 | 180600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20231108 | 180500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20231108 | 180400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20231108 | 180300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20231108 | 180200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20231108 | 180100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20231108 | 180000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20231108 | 175900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20231108 | 175800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20231108 | 175700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20231108 | 175600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20231108 | 175500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20231108 | 175400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20231108 | 175300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20231108 | 175200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20231108 | 175100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20231108 | 175000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20231108 | 174900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20231108 | 174800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20231108 | 174700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20231108 | 174600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20231108 | 174500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20231108 | 174400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 3378 |
| 93 | 20231108 | 174300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20231108 | 174200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20231108 | 174100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20231108 | 174000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20231108 | 173900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20231108 | 173800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20231108 | 173700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20231108 | 173600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20231108 | 173500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20231108 | 173400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20231108 | 173300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20231108 | 173200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20231108 | 173100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20231108 | 173000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20231108 | 172900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20231108 | 172800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20231108 | 172700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20231108 | 172600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20231108 | 172500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20231108 | 172400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20231108 | 172300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20231108 | 172200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20231108 | 172100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20231108 | 172000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20231108 | 171900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20231108 | 171800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20231108 | 171700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20231108 | 171600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20231108 | 171500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20231108 | 171400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 3378 |
| 123 | 20231108 | 171300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20231108 | 171200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20231108 | 171100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20231108 | 171000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20231108 | 170900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20231108 | 170800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20231108 | 170700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20231108 | 170600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20231108 | 170500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20231108 | 170400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20231108 | 170300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20231108 | 170200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20231108 | 170100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20231108 | 170000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20231108 | 165900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20231108 | 165800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20231108 | 165700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20231108 | 165600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20231108 | 165500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20231108 | 165400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20231108 | 165300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20231108 | 165200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20231108 | 165100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20231108 | 165000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20231108 | 164900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20231108 | 164800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20231108 | 164700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20231108 | 164600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20231108 | 164500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20231108 | 164400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 3378 |
| 153 | 20231108 | 164300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20231108 | 164200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20231108 | 164100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20231108 | 164000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20231108 | 163900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20231108 | 163800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20231108 | 163700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20231108 | 163600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20231108 | 163500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20231108 | 163400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20231108 | 163300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20231108 | 163200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20231108 | 163100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20231108 | 163000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20231108 | 162900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20231108 | 162800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20231108 | 162700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20231108 | 162600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20231108 | 162500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20231108 | 162400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20231108 | 162300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20231108 | 162200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20231108 | 162100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20231108 | 162000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20231108 | 161900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20231108 | 161800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20231108 | 161700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20231108 | 161600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20231108 | 161500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20231108 | 161400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 3378 |
| 183 | 20231108 | 161300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20231108 | 161200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20231108 | 161100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20231108 | 161000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20231108 | 160900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20231108 | 160800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20231108 | 160700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20231108 | 160600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20231108 | 160500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20231108 | 160400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20231108 | 160300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20231108 | 160200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20231108 | 160100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20231108 | 160000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20231108 | 155900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20231108 | 155800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20231108 | 155700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20231108 | 155600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20231108 | 155500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20231108 | 155400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20231108 | 155300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20231108 | 155200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20231108 | 155100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20231108 | 155000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20231108 | 154900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20231108 | 154800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20231108 | 154700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20231108 | 154600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20231108 | 154500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20231108 | 154400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 3378 |
| 213 | 20231108 | 154300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20231108 | 154200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20231108 | 154100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20231108 | 154000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20231108 | 153900 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20231108 | 153800 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20231108 | 153700 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20231108 | 153600 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20231108 | 153500 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20231108 | 153400 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20231108 | 153300 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20231108 | 153200 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20231108 | 153100 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20231108 | 153000 | 7838514650 | 22950 | 22950 | 22950 | 22950 | 3378 |
| 227 | 20231108 | 152900 | 7760989550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20231108 | 152800 | 7760989550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20231108 | 152700 | 7760989550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20231108 | 152600 | 7760989550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20231108 | 152500 | 7760989550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20231108 | 152400 | 7760989550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20231108 | 152300 | 7760989550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20231108 | 152200 | 7760989550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20231108 | 152100 | 7760989550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20231108 | 152000 | 7760989550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20231108 | 151900 | 7760989550 | 22900 | 22850 | 22900 | 22850 | 1510 |
| 238 | 20231108 | 151800 | 7726451350 | 22850 | 22850 | 22900 | 22850 | 257 |
| 239 | 20231108 | 151700 | 7720573450 | 22900 | 22850 | 22900 | 22850 | 456 |
| 240 | 20231108 | 151600 | 7710131350 | 22850 | 22900 | 22900 | 22850 | 203 |
| 241 | 20231108 | 151500 | 7705489200 | 22900 | 22900 | 22900 | 22850 | 201 |
| 242 | 20231108 | 151400 | 7700886850 | 22850 | 22900 | 22950 | 22850 | 913 |
| 243 | 20231108 | 151300 | 7679976350 | 22900 | 22950 | 22950 | 22900 | 305 |
| 244 | 20231108 | 151200 | 7672986850 | 22900 | 22950 | 22950 | 22900 | 50 |
| 245 | 20231108 | 151100 | 7671839800 | 22950 | 22950 | 22950 | 22950 | 372 |
| 246 | 20231108 | 151000 | 7663302400 | 22950 | 22950 | 22950 | 22900 | 470 |
| 247 | 20231108 | 150900 | 7652518400 | 22900 | 22900 | 22950 | 22900 | 111 |
| 248 | 20231108 | 150800 | 7649971750 | 22900 | 22900 | 22950 | 22900 | 147 |
| 249 | 20231108 | 150700 | 7646604750 | 22900 | 22850 | 22900 | 22850 | 152 |
| 250 | 20231108 | 150600 | 7643124450 | 22900 | 22850 | 22900 | 22850 | 322 |
| 251 | 20231108 | 150500 | 7635760650 | 22850 | 22850 | 22900 | 22850 | 251 |
| 252 | 20231108 | 150400 | 7630021450 | 22850 | 22850 | 22850 | 22850 | 125 |
| 253 | 20231108 | 150300 | 7627165200 | 22850 | 22850 | 22900 | 22850 | 214 |
| 254 | 20231108 | 150200 | 7622269650 | 22850 | 22850 | 22850 | 22800 | 395 |
| 255 | 20231108 | 150100 | 7613254850 | 22850 | 22900 | 22900 | 22850 | 1385 |
| 256 | 20231108 | 150000 | 7581606950 | 22950 | 22900 | 22950 | 22900 | 876 |
| 257 | 20231108 | 145900 | 7561544050 | 22850 | 22900 | 22900 | 22850 | 164 |
| 258 | 20231108 | 145800 | 7557794350 | 22900 | 22900 | 22900 | 22850 | 596 |
| 259 | 20231108 | 145700 | 7544152100 | 22900 | 22900 | 22900 | 22850 | 267 |
| 260 | 20231108 | 145600 | 7538041350 | 22900 | 22850 | 22900 | 22850 | 239 |
| 261 | 20231108 | 145500 | 7532573700 | 22850 | 22900 | 22900 | 22850 | 254 |
| 262 | 20231108 | 145400 | 7526763300 | 22900 | 22900 | 22900 | 22850 | 221 |
| 263 | 20231108 | 145300 | 7521705950 | 22900 | 22900 | 22900 | 22850 | 265 |
| 264 | 20231108 | 145200 | 7515645650 | 22850 | 22900 | 22900 | 22850 | 217 |
| 265 | 20231108 | 145100 | 7510681500 | 22900 | 22850 | 22900 | 22850 | 319 |
| 266 | 20231108 | 145000 | 7503382600 | 22850 | 22850 | 22850 | 22850 | 89 |
| 267 | 20231108 | 144900 | 7501348950 | 22800 | 22850 | 22850 | 22800 | 174 |
| 268 | 20231108 | 144800 | 7497379250 | 22850 | 22850 | 22900 | 22850 | 386 |
| 269 | 20231108 | 144700 | 7488553350 | 22850 | 22850 | 22850 | 22850 | 179 |
| 270 | 20231108 | 144600 | 7484463200 | 22850 | 22850 | 22850 | 22800 | 972 |
| 271 | 20231108 | 144500 | 7462256550 | 22800 | 22800 | 22850 | 22750 | 425 |
| 272 | 20231108 | 144400 | 7452563500 | 22800 | 22800 | 22850 | 22750 | 311 |
| 273 | 20231108 | 144300 | 7445471850 | 22800 | 22800 | 22850 | 22750 | 526 |
| 274 | 20231108 | 144200 | 7433480100 | 22850 | 22800 | 22850 | 22800 | 341 |
| 275 | 20231108 | 144100 | 7425695400 | 22850 | 22850 | 22850 | 22750 | 769 |
| 276 | 20231108 | 144000 | 7408174350 | 22800 | 22850 | 22900 | 22800 | 424 |
| 277 | 20231108 | 143900 | 7398482500 | 22850 | 22850 | 22900 | 22850 | 329 |
| 278 | 20231108 | 143800 | 7390954500 | 22850 | 22900 | 22900 | 22800 | 6633 |
| 279 | 20231108 | 143700 | 7239605000 | 22900 | 22950 | 22950 | 22850 | 496 |
| 280 | 20231108 | 143600 | 7228243100 | 22950 | 22900 | 23000 | 22900 | 213 |
| 281 | 20231108 | 143500 | 7223351150 | 22900 | 22950 | 22950 | 22900 | 402 |
| 282 | 20231108 | 143400 | 7214135750 | 22900 | 22950 | 22950 | 22900 | 231 |
| 283 | 20231108 | 143300 | 7208837900 | 22950 | 23000 | 23000 | 22950 | 96 |
| 284 | 20231108 | 143200 | 7206632650 | 23000 | 22950 | 23000 | 22900 | 251 |
| 285 | 20231108 | 143100 | 7200872250 | 22950 | 22900 | 23000 | 22900 | 454 |
| 286 | 20231108 | 143000 | 7190452550 | 22900 | 22950 | 22950 | 22900 | 868 |
| 287 | 20231108 | 142900 | 7170568300 | 22900 | 22950 | 22950 | 22900 | 469 |
| 288 | 20231108 | 142800 | 7159823000 | 22900 | 22900 | 22950 | 22900 | 138 |
| 289 | 20231108 | 142700 | 7156660300 | 22900 | 22900 | 22900 | 22900 | 430 |
| 290 | 20231108 | 142600 | 7146813300 | 22900 | 22900 | 22900 | 22850 | 2194 |
| 291 | 20231108 | 142500 | 7096673800 | 22900 | 22900 | 22950 | 22850 | 967 |
| 292 | 20231108 | 142400 | 7074527100 | 22900 | 23000 | 23000 | 22900 | 1294 |
| 293 | 20231108 | 142300 | 7044882550 | 22950 | 23000 | 23000 | 22950 | 115 |
| 294 | 20231108 | 142200 | 7042240750 | 22950 | 23000 | 23000 | 22950 | 95 |
| 295 | 20231108 | 142100 | 7040057850 | 23000 | 23000 | 23050 | 22950 | 816 |
| 296 | 20231108 | 142000 | 7021315050 | 23000 | 23000 | 23000 | 22950 | 232 |
| 297 | 20231108 | 141900 | 7015984350 | 23000 | 23000 | 23050 | 22950 | 154 |
| 298 | 20231108 | 141800 | 7012440400 | 23000 | 23000 | 23000 | 23000 | 135 |
| 299 | 20231108 | 141700 | 7009335400 | 23000 | 23000 | 23000 | 22900 | 1677 |
| 300 | 20231108 | 141600 | 6970844650 | 23000 | 23050 | 23050 | 23000 | 1166 |
| 301 | 20231108 | 141500 | 6944023650 | 23050 | 23100 | 23100 | 23050 | 178 |
| 302 | 20231108 | 141400 | 6939916900 | 23050 | 23100 | 23100 | 23050 | 1078 |
| 303 | 20231108 | 141300 | 6915064100 | 23150 | 23100 | 23150 | 23050 | 166 |
| 304 | 20231108 | 141200 | 6911230850 | 23100 | 23100 | 23100 | 23050 | 225 |
| 305 | 20231108 | 141100 | 6906035250 | 23100 | 23100 | 23100 | 23050 | 297 |
| 306 | 20231108 | 141000 | 6899176750 | 23100 | 23050 | 23100 | 23050 | 350 |
| 307 | 20231108 | 140900 | 6891096000 | 23050 | 23100 | 23100 | 23050 | 318 |
| 308 | 20231108 | 140800 | 6883751450 | 23050 | 23050 | 23100 | 23050 | 254 |
| 309 | 20231108 | 140700 | 6877891700 | 23050 | 23100 | 23100 | 23050 | 352 |
| 310 | 20231108 | 140600 | 6869775550 | 23100 | 23050 | 23100 | 23050 | 534 |
| 311 | 20231108 | 140500 | 6857458650 | 23100 | 23100 | 23150 | 23050 | 727 |
| 312 | 20231108 | 140400 | 6840664300 | 23150 | 23150 | 23150 | 23100 | 127 |
| 313 | 20231108 | 140300 | 6837725650 | 23100 | 23100 | 23150 | 23100 | 221 |
| 314 | 20231108 | 140200 | 6832613350 | 23100 | 23150 | 23150 | 23100 | 200 |
| 315 | 20231108 | 140100 | 6827988200 | 23150 | 23150 | 23150 | 23100 | 143 |
| 316 | 20231108 | 140000 | 6824681400 | 23150 | 23150 | 23150 | 23100 | 226 |
| 317 | 20231108 | 135900 | 6819453050 | 23150 | 23100 | 23150 | 23100 | 184 |
| 318 | 20231108 | 135800 | 6815197500 | 23150 | 23150 | 23150 | 23100 | 154 |
| 319 | 20231108 | 135700 | 6811634800 | 23100 | 23150 | 23150 | 23100 | 216 |
| 320 | 20231108 | 135600 | 6806637900 | 23100 | 23100 | 23150 | 23100 | 245 |
| 321 | 20231108 | 135500 | 6800973500 | 23150 | 23150 | 23150 | 23100 | 372 |
| 322 | 20231108 | 135400 | 6792368750 | 23150 | 23100 | 23150 | 23100 | 296 |
| 323 | 20231108 | 135300 | 6785523800 | 23100 | 23100 | 23150 | 23100 | 190 |
| 324 | 20231108 | 135200 | 6781129650 | 23100 | 23150 | 23150 | 23100 | 147 |
| 325 | 20231108 | 135100 | 6777728900 | 23150 | 23150 | 23150 | 23100 | 122 |
| 326 | 20231108 | 135000 | 6774906000 | 23150 | 23100 | 23150 | 23100 | 146 |
| 327 | 20231108 | 134900 | 6771528300 | 23100 | 23100 | 23150 | 23100 | 113 |
| 328 | 20231108 | 134800 | 6768915450 | 23100 | 23150 | 23150 | 23100 | 185 |
| 329 | 20231108 | 134700 | 6764632800 | 23100 | 23000 | 23100 | 23000 | 324 |
| 330 | 20231108 | 134600 | 6757169550 | 23000 | 23100 | 23150 | 23000 | 1059 |
| 331 | 20231108 | 134500 | 6732736800 | 23150 | 23200 | 23200 | 23150 | 250 |
| 332 | 20231108 | 134400 | 6726943700 | 23150 | 23100 | 23150 | 23100 | 189 |
| 333 | 20231108 | 134300 | 6722568900 | 23150 | 23150 | 23150 | 23150 | 193 |
| 334 | 20231108 | 134200 | 6718100950 | 23150 | 23100 | 23200 | 23100 | 146 |
| 335 | 20231108 | 134100 | 6714721550 | 23100 | 23100 | 23150 | 23100 | 262 |
| 336 | 20231108 | 134000 | 6708666750 | 23100 | 23150 | 23150 | 23100 | 62 |
| 337 | 20231108 | 133900 | 6707232050 | 23150 | 23100 | 23150 | 23100 | 127 |
| 338 | 20231108 | 133800 | 6704294850 | 23150 | 23100 | 23150 | 23100 | 189 |
| 339 | 20231108 | 133700 | 6699926450 | 23100 | 23150 | 23150 | 23100 | 151 |
| 340 | 20231108 | 133600 | 6696433350 | 23150 | 23100 | 23150 | 23100 | 288 |
| 341 | 20231108 | 133500 | 6689776600 | 23000 | 23100 | 23100 | 23000 | 2509 |
| 342 | 20231108 | 133400 | 6631990250 | 23150 | 23100 | 23150 | 23100 | 1102 |
| 343 | 20231108 | 133300 | 6606528900 | 23150 | 23150 | 23200 | 23150 | 1924 |
| 344 | 20231108 | 133200 | 6561983800 | 23150 | 23250 | 23250 | 23150 | 335 |
| 345 | 20231108 | 133100 | 6554209700 | 23200 | 23250 | 23250 | 23200 | 293 |
| 346 | 20231108 | 133000 | 6547407000 | 23200 | 23250 | 23250 | 23200 | 926 |
| 347 | 20231108 | 132900 | 6525915750 | 23250 | 23250 | 23250 | 23250 | 106 |
| 348 | 20231108 | 132800 | 6523451250 | 23250 | 23250 | 23250 | 23200 | 180 |
| 349 | 20231108 | 132700 | 6519268200 | 23250 | 23200 | 23250 | 23200 | 191 |
| 350 | 20231108 | 132600 | 6514828900 | 23250 | 23250 | 23250 | 23250 | 207 |
| 351 | 20231108 | 132500 | 6510016150 | 23250 | 23300 | 23350 | 23250 | 500 |
| 352 | 20231108 | 132400 | 6498364750 | 23300 | 23300 | 23300 | 23250 | 158 |
| 353 | 20231108 | 132300 | 6494684800 | 23300 | 23300 | 23300 | 23250 | 170 |
| 354 | 20231108 | 132200 | 6490727250 | 23250 | 23300 | 23300 | 23250 | 198 |
| 355 | 20231108 | 132100 | 6486118700 | 23300 | 23250 | 23300 | 23250 | 190 |
| 356 | 20231108 | 132000 | 6481696300 | 23250 | 23300 | 23300 | 23250 | 166 |
| 357 | 20231108 | 131900 | 6477834100 | 23250 | 23300 | 23300 | 23200 | 1588 |
| 358 | 20231108 | 131800 | 6440888050 | 23300 | 23400 | 23400 | 23300 | 179 |
| 359 | 20231108 | 131700 | 6436705000 | 23350 | 23350 | 23400 | 23350 | 125 |
| 360 | 20231108 | 131600 | 6433785250 | 23350 | 23350 | 23400 | 23300 | 228 |
| 361 | 20231108 | 131500 | 6428459600 | 23350 | 23350 | 23350 | 23300 | 291 |
| 362 | 20231108 | 131400 | 6421666150 | 23350 | 23350 | 23350 | 23300 | 224 |
| 363 | 20231108 | 131300 | 6416437200 | 23350 | 23350 | 23350 | 23350 | 143 |
| 364 | 20231108 | 131200 | 6413098150 | 23350 | 23350 | 23400 | 23350 | 279 |
| 365 | 20231108 | 131100 | 6406580200 | 23350 | 23300 | 23350 | 23300 | 154 |
| 366 | 20231108 | 131000 | 6402986650 | 23400 | 23350 | 23400 | 23300 | 157 |
| 367 | 20231108 | 130900 | 6399318300 | 23350 | 23400 | 23400 | 23350 | 100 |
| 368 | 20231108 | 130800 | 6396981050 | 23350 | 23350 | 23400 | 23350 | 604 |
| 369 | 20231108 | 130700 | 6382853900 | 23350 | 23350 | 23350 | 23300 | 244 |
| 370 | 20231108 | 130600 | 6377158550 | 23350 | 23300 | 23350 | 23300 | 306 |
| 371 | 20231108 | 130500 | 6370018900 | 23350 | 23300 | 23350 | 23300 | 534 |
| 372 | 20231108 | 130400 | 6357551400 | 23300 | 23350 | 23350 | 23300 | 120 |
| 373 | 20231108 | 130300 | 6354750300 | 23300 | 23350 | 23350 | 23300 | 175 |
| 374 | 20231108 | 130200 | 6350665450 | 23350 | 23300 | 23350 | 23300 | 194 |
| 375 | 20231108 | 130100 | 6346142700 | 23300 | 23250 | 23350 | 23250 | 200 |
| 376 | 20231108 | 130000 | 6341482750 | 23250 | 23300 | 23350 | 23250 | 302 |
| 377 | 20231108 | 125900 | 6334440850 | 23300 | 23350 | 23400 | 23300 | 374 |
| 378 | 20231108 | 125800 | 6325723450 | 23350 | 23300 | 23350 | 23300 | 61 |
| 379 | 20231108 | 125700 | 6324299650 | 23350 | 23350 | 23400 | 23350 | 169 |
| 380 | 20231108 | 125600 | 6320351950 | 23350 | 23350 | 23350 | 23350 | 100 |
| 381 | 20231108 | 125500 | 6318016950 | 23300 | 23300 | 23350 | 23250 | 136 |
| 382 | 20231108 | 125400 | 6314847550 | 23300 | 23300 | 23350 | 23300 | 203 |
| 383 | 20231108 | 125300 | 6310113300 | 23300 | 23300 | 23300 | 23250 | 182 |
| 384 | 20231108 | 125200 | 6305875250 | 23350 | 23300 | 23350 | 23250 | 157 |
| 385 | 20231108 | 125100 | 6302213100 | 23300 | 23300 | 23350 | 23300 | 302 |
| 386 | 20231108 | 125000 | 6295167600 | 23300 | 23300 | 23300 | 23300 | 55 |
| 387 | 20231108 | 124900 | 6293886100 | 23250 | 23350 | 23350 | 23250 | 176 |
| 388 | 20231108 | 124800 | 6289784150 | 23300 | 23350 | 23350 | 23300 | 126 |
| 389 | 20231108 | 124700 | 6286843400 | 23350 | 23300 | 23350 | 23250 | 180 |
| 390 | 20231108 | 124600 | 6282650000 | 23350 | 23350 | 23400 | 23300 | 923 |
| 391 | 20231108 | 124500 | 6261135800 | 23350 | 23300 | 23350 | 23250 | 440 |
| 392 | 20231108 | 124400 | 6250880650 | 23250 | 23200 | 23250 | 23200 | 79 |
| 393 | 20231108 | 124300 | 6249045400 | 23150 | 23250 | 23250 | 23150 | 241 |
| 394 | 20231108 | 124200 | 6243450300 | 23200 | 23250 | 23250 | 23200 | 131 |
| 395 | 20231108 | 124100 | 6240405900 | 23200 | 23200 | 23250 | 23200 | 113 |
| 396 | 20231108 | 124000 | 6237781750 | 23200 | 23250 | 23250 | 23200 | 137 |
| 397 | 20231108 | 123900 | 6234598050 | 23250 | 23200 | 23300 | 23200 | 189 |
| 398 | 20231108 | 123800 | 6230206800 | 23200 | 23200 | 23200 | 23150 | 131 |
| 399 | 20231108 | 123700 | 6227169050 | 23150 | 23200 | 23200 | 23150 | 641 |
| 400 | 20231108 | 123600 | 6212328650 | 23200 | 23200 | 23250 | 23150 | 779 |
| 401 | 20231108 | 123500 | 6194279500 | 23200 | 23250 | 23250 | 23200 | 134 |
| 402 | 20231108 | 123400 | 6191165650 | 23200 | 23200 | 23300 | 23200 | 573 |
| 403 | 20231108 | 123300 | 6177821500 | 23250 | 23250 | 23350 | 23250 | 980 |
| 404 | 20231108 | 123200 | 6154983350 | 23300 | 23250 | 23350 | 23250 | 123 |
| 405 | 20231108 | 123100 | 6152118300 | 23300 | 23250 | 23300 | 23250 | 100 |
| 406 | 20231108 | 123000 | 6149790800 | 23200 | 23250 | 23350 | 23200 | 631 |
| 407 | 20231108 | 122900 | 6135137650 | 23250 | 23300 | 23350 | 23250 | 663 |
| 408 | 20231108 | 122800 | 6119667800 | 23250 | 23250 | 23300 | 23250 | 194 |
| 409 | 20231108 | 122700 | 6115151950 | 23250 | 23300 | 23350 | 23250 | 241 |
| 410 | 20231108 | 122600 | 6109536900 | 23250 | 23300 | 23300 | 23250 | 88 |
| 411 | 20231108 | 122500 | 6107488450 | 23300 | 23250 | 23300 | 23250 | 147 |
| 412 | 20231108 | 122400 | 6104065600 | 23300 | 23300 | 23300 | 23250 | 199 |
| 413 | 20231108 | 122300 | 6099430300 | 23350 | 23300 | 23350 | 23300 | 110 |
| 414 | 20231108 | 122200 | 6096866800 | 23300 | 23200 | 23300 | 23200 | 322 |
| 415 | 20231108 | 122100 | 6089385100 | 23200 | 23300 | 23350 | 23200 | 521 |
| 416 | 20231108 | 122000 | 6077271450 | 23300 | 23300 | 23300 | 23250 | 185 |
| 417 | 20231108 | 121900 | 6072965150 | 23300 | 23250 | 23300 | 23250 | 134 |
| 418 | 20231108 | 121800 | 6069844450 | 23250 | 23300 | 23350 | 23250 | 231 |
| 419 | 20231108 | 121700 | 6064460100 | 23350 | 23350 | 23400 | 23300 | 176 |
| 420 | 20231108 | 121600 | 6060349450 | 23300 | 23350 | 23350 | 23300 | 421 |
| 421 | 20231108 | 121500 | 6050531900 | 23350 | 23300 | 23350 | 23300 | 258 |
| 422 | 20231108 | 121400 | 6044514150 | 23350 | 23350 | 23350 | 23350 | 102 |
| 423 | 20231108 | 121300 | 6042132450 | 23350 | 23350 | 23400 | 23350 | 101 |
| 424 | 20231108 | 121200 | 6039774000 | 23350 | 23350 | 23400 | 23300 | 163 |
| 425 | 20231108 | 121100 | 6035969400 | 23300 | 23300 | 23350 | 23300 | 93 |
| 426 | 20231108 | 121000 | 6033799900 | 23350 | 23350 | 23350 | 23350 | 128 |
| 427 | 20231108 | 120900 | 6030811100 | 23350 | 23300 | 23450 | 23300 | 165 |
| 428 | 20231108 | 120800 | 6026950750 | 23350 | 23350 | 23400 | 23350 | 305 |
| 429 | 20231108 | 120700 | 6019825250 | 23350 | 23300 | 23350 | 23300 | 76 |
| 430 | 20231108 | 120600 | 6018052000 | 23200 | 23400 | 23450 | 23200 | 1401 |
| 431 | 20231108 | 120500 | 5985438800 | 23350 | 23400 | 23400 | 23350 | 564 |
| 432 | 20231108 | 120400 | 5972262750 | 23400 | 23500 | 23500 | 23400 | 1003 |
| 433 | 20231108 | 120300 | 5948786500 | 23450 | 23450 | 23550 | 23450 | 1134 |
| 434 | 20231108 | 120200 | 5922191800 | 23450 | 23550 | 23550 | 23450 | 445 |
| 435 | 20231108 | 120100 | 5911731900 | 23550 | 23500 | 23550 | 23500 | 886 |
| 436 | 20231108 | 120000 | 5890904200 | 23500 | 23500 | 23550 | 23500 | 251 |
| 437 | 20231108 | 115900 | 5885003900 | 23450 | 23550 | 23550 | 23450 | 304 |
| 438 | 20231108 | 115800 | 5877850550 | 23550 | 23550 | 23550 | 23500 | 655 |
| 439 | 20231108 | 115700 | 5862426900 | 23550 | 23500 | 23550 | 23500 | 585 |
| 440 | 20231108 | 115600 | 5848677650 | 23450 | 23500 | 23500 | 23450 | 486 |
| 441 | 20231108 | 115500 | 5837263200 | 23450 | 23500 | 23500 | 23450 | 280 |
| 442 | 20231108 | 115400 | 5830687050 | 23500 | 23500 | 23500 | 23450 | 788 |
| 443 | 20231108 | 115300 | 5812171050 | 23500 | 23450 | 23500 | 23450 | 151 |
| 444 | 20231108 | 115200 | 5808627550 | 23450 | 23450 | 23450 | 23450 | 362 |
| 445 | 20231108 | 115100 | 5800138650 | 23400 | 23500 | 23500 | 23400 | 948 |
| 446 | 20231108 | 115000 | 5777903400 | 23500 | 23500 | 23500 | 23450 | 287 |
| 447 | 20231108 | 114900 | 5771162100 | 23450 | 23500 | 23500 | 23400 | 417 |
| 448 | 20231108 | 114800 | 5761369000 | 23500 | 23450 | 23500 | 23400 | 643 |
| 449 | 20231108 | 114700 | 5746294650 | 23450 | 23400 | 23450 | 23400 | 631 |
| 450 | 20231108 | 114600 | 5731502450 | 23400 | 23350 | 23450 | 23350 | 291 |
| 451 | 20231108 | 114500 | 5724685200 | 23400 | 23450 | 23450 | 23400 | 443 |
| 452 | 20231108 | 114400 | 5714301700 | 23400 | 23450 | 23450 | 23400 | 917 |
| 453 | 20231108 | 114300 | 5692829200 | 23450 | 23450 | 23450 | 23400 | 389 |
| 454 | 20231108 | 114200 | 5683713800 | 23450 | 23450 | 23450 | 23400 | 418 |
| 455 | 20231108 | 114100 | 5673913700 | 23450 | 23400 | 23450 | 23400 | 466 |
| 456 | 20231108 | 114000 | 5662996450 | 23400 | 23400 | 23400 | 23350 | 283 |
| 457 | 20231108 | 113900 | 5656377250 | 23400 | 23400 | 23450 | 23400 | 264 |
| 458 | 20231108 | 113800 | 5650198450 | 23400 | 23350 | 23450 | 23350 | 485 |
| 459 | 20231108 | 113700 | 5638837950 | 23400 | 23400 | 23450 | 23400 | 360 |
| 460 | 20231108 | 113600 | 5630400400 | 23350 | 23450 | 23450 | 23350 | 367 |
| 461 | 20231108 | 113500 | 5621800450 | 23450 | 23400 | 23450 | 23400 | 396 |
| 462 | 20231108 | 113400 | 5612519350 | 23400 | 23400 | 23450 | 23400 | 396 |
| 463 | 20231108 | 113300 | 5603239000 | 23450 | 23450 | 23450 | 23350 | 140 |
| 464 | 20231108 | 113200 | 5599962000 | 23450 | 23400 | 23500 | 23400 | 340 |
| 465 | 20231108 | 113100 | 5591998150 | 23450 | 23350 | 23450 | 23350 | 301 |
| 466 | 20231108 | 113000 | 5584952500 | 23350 | 23400 | 23400 | 23350 | 363 |
| 467 | 20231108 | 112900 | 5576465000 | 23400 | 23500 | 23500 | 23400 | 957 |
| 468 | 20231108 | 112800 | 5554043350 | 23500 | 23500 | 23500 | 23450 | 561 |
| 469 | 20231108 | 112700 | 5540865250 | 23500 | 23500 | 23550 | 23450 | 482 |
| 470 | 20231108 | 112600 | 5529538900 | 23550 | 23500 | 23550 | 23500 | 327 |
| 471 | 20231108 | 112500 | 5521849300 | 23500 | 23450 | 23500 | 23450 | 356 |
| 472 | 20231108 | 112400 | 5513484900 | 23500 | 23450 | 23550 | 23400 | 425 |
| 473 | 20231108 | 112300 | 5503500200 | 23400 | 23450 | 23550 | 23400 | 431 |
| 474 | 20231108 | 112200 | 5493390250 | 23500 | 23500 | 23500 | 23450 | 368 |
| 475 | 20231108 | 112100 | 5484743850 | 23500 | 23500 | 23550 | 23450 | 413 |
| 476 | 20231108 | 112000 | 5475040200 | 23500 | 23550 | 23550 | 23450 | 275 |
| 477 | 20231108 | 111900 | 5468579050 | 23500 | 23500 | 23550 | 23450 | 379 |
| 478 | 20231108 | 111800 | 5459671550 | 23500 | 23500 | 23550 | 23450 | 428 |
| 479 | 20231108 | 111700 | 5449614750 | 23500 | 23500 | 23500 | 23450 | 383 |
| 480 | 20231108 | 111600 | 5440615700 | 23450 | 23550 | 23550 | 23450 | 503 |
| 481 | 20231108 | 111500 | 5428786400 | 23500 | 23500 | 23550 | 23500 | 731 |
| 482 | 20231108 | 111400 | 5411584000 | 23550 | 23550 | 23550 | 23500 | 588 |
| 483 | 20231108 | 111300 | 5397737950 | 23550 | 23500 | 23550 | 23500 | 342 |
| 484 | 20231108 | 111200 | 5389689200 | 23500 | 23450 | 23550 | 23450 | 2548 |
| 485 | 20231108 | 111100 | 5329774900 | 23500 | 23500 | 23500 | 23450 | 1043 |
| 486 | 20231108 | 111000 | 5305265900 | 23500 | 23450 | 23500 | 23450 | 421 |
| 487 | 20231108 | 110900 | 5295374050 | 23500 | 23500 | 23500 | 23500 | 263 |
| 488 | 20231108 | 110800 | 5289193550 | 23500 | 23500 | 23500 | 23450 | 1018 |
| 489 | 20231108 | 110700 | 5265296750 | 23450 | 23500 | 23500 | 23450 | 409 |
| 490 | 20231108 | 110600 | 5255688450 | 23500 | 23500 | 23500 | 23450 | 497 |
| 491 | 20231108 | 110500 | 5244015600 | 23500 | 23450 | 23500 | 23450 | 354 |
| 492 | 20231108 | 110400 | 5235697350 | 23450 | 23450 | 23500 | 23450 | 337 |
| 493 | 20231108 | 110300 | 5227783350 | 23450 | 23450 | 23450 | 23400 | 418 |
| 494 | 20231108 | 110200 | 5217981750 | 23450 | 23450 | 23450 | 23400 | 319 |
| 495 | 20231108 | 110100 | 5210501250 | 23450 | 23450 | 23450 | 23450 | 330 |
| 496 | 20231108 | 110000 | 5202762750 | 23450 | 23450 | 23450 | 23400 | 404 |
| 497 | 20231108 | 105900 | 5193290900 | 23450 | 23450 | 23450 | 23450 | 440 |
| 498 | 20231108 | 105800 | 5182972900 | 23450 | 23450 | 23500 | 23450 | 1275 |
| 499 | 20231108 | 105700 | 5153027300 | 23500 | 23500 | 23500 | 23450 | 301 |
| 500 | 20231108 | 105600 | 5145959850 | 23500 | 23450 | 23500 | 23450 | 412 |
| 501 | 20231108 | 105500 | 5136283200 | 23500 | 23400 | 23500 | 23400 | 2348 |
| 502 | 20231108 | 105400 | 5081221900 | 23450 | 23450 | 23450 | 23400 | 334 |
| 503 | 20231108 | 105300 | 5073389700 | 23450 | 23450 | 23450 | 23400 | 1415 |
| 504 | 20231108 | 105200 | 5040233700 | 23400 | 23400 | 23450 | 23400 | 308 |
| 505 | 20231108 | 105100 | 5033019600 | 23400 | 23400 | 23450 | 23350 | 288 |
| 506 | 20231108 | 105000 | 5026280150 | 23400 | 23400 | 23400 | 23350 | 200 |
| 507 | 20231108 | 104900 | 5021600200 | 23400 | 23400 | 23450 | 23350 | 1662 |
| 508 | 20231108 | 104800 | 4982712250 | 23400 | 23400 | 23450 | 23400 | 528 |
| 509 | 20231108 | 104700 | 4970338500 | 23400 | 23400 | 23450 | 23400 | 1311 |
| 510 | 20231108 | 104600 | 4939649700 | 23400 | 23400 | 23400 | 23400 | 206 |
| 511 | 20231108 | 104500 | 4934829300 | 23400 | 23400 | 23400 | 23350 | 417 |
| 512 | 20231108 | 104400 | 4925073100 | 23400 | 23250 | 23450 | 23250 | 9208 |
| 513 | 20231108 | 104300 | 4710131300 | 23300 | 23250 | 23300 | 23250 | 279 |
| 514 | 20231108 | 104200 | 4703641950 | 23150 | 23250 | 23250 | 23050 | 2453 |
| 515 | 20231108 | 104100 | 4646808050 | 23250 | 23250 | 23250 | 23250 | 151 |
| 516 | 20231108 | 104000 | 4643297300 | 23250 | 23200 | 23250 | 23200 | 344 |
| 517 | 20231108 | 103900 | 4635307000 | 23200 | 23250 | 23250 | 23200 | 238 |
| 518 | 20231108 | 103800 | 4629781650 | 23250 | 23150 | 23250 | 23150 | 145 |
| 519 | 20231108 | 103700 | 4626410700 | 23200 | 23200 | 23250 | 23200 | 896 |
| 520 | 20231108 | 103600 | 4605621000 | 23200 | 23200 | 23200 | 23200 | 218 |
| 521 | 20231108 | 103500 | 4600563400 | 23200 | 23200 | 23200 | 23150 | 529 |
| 522 | 20231108 | 103400 | 4588307600 | 23200 | 23150 | 23200 | 23150 | 153 |
| 523 | 20231108 | 103300 | 4584763050 | 23150 | 23200 | 23200 | 23100 | 667 |
| 524 | 20231108 | 103200 | 4569316100 | 23200 | 23150 | 23200 | 23150 | 310 |
| 525 | 20231108 | 103100 | 4562137000 | 23150 | 23150 | 23150 | 23100 | 324 |
| 526 | 20231108 | 103000 | 4554641400 | 23200 | 23100 | 23200 | 23100 | 180 |
| 527 | 20231108 | 102900 | 4550476100 | 23100 | 23150 | 23150 | 23100 | 1151 |
| 528 | 20231108 | 102800 | 4523833750 | 23150 | 23200 | 23200 | 23150 | 196 |
| 529 | 20231108 | 102700 | 4519286950 | 23150 | 23200 | 23200 | 23150 | 231 |
| 530 | 20231108 | 102600 | 4513932800 | 23150 | 23150 | 23150 | 23100 | 509 |
| 531 | 20231108 | 102500 | 4502149650 | 23150 | 23200 | 23200 | 23150 | 197 |
| 532 | 20231108 | 102400 | 4497584100 | 23200 | 23100 | 23200 | 23100 | 1273 |
| 533 | 20231108 | 102300 | 4468150250 | 23100 | 23200 | 23200 | 23100 | 1247 |
| 534 | 20231108 | 102200 | 4439286350 | 23150 | 23200 | 23300 | 23150 | 439 |
| 535 | 20231108 | 102100 | 4429103450 | 23250 | 23300 | 23350 | 23250 | 1608 |
| 536 | 20231108 | 102000 | 4391709250 | 23300 | 23300 | 23350 | 23300 | 146 |
| 537 | 20231108 | 101900 | 4388307400 | 23300 | 23350 | 23350 | 23300 | 737 |
| 538 | 20231108 | 101800 | 4371125650 | 23350 | 23350 | 23350 | 23300 | 179 |
| 539 | 20231108 | 101700 | 4366946050 | 23350 | 23400 | 23400 | 23350 | 543 |
| 540 | 20231108 | 101600 | 4354253500 | 23350 | 23350 | 23400 | 23350 | 1048 |
| 541 | 20231108 | 101500 | 4329782350 | 23350 | 23350 | 23350 | 23300 | 344 |
| 542 | 20231108 | 101400 | 4321750000 | 23350 | 23400 | 23400 | 23300 | 297 |
| 543 | 20231108 | 101300 | 4314809500 | 23400 | 23350 | 23400 | 23350 | 2096 |
| 544 | 20231108 | 101200 | 4265852500 | 23350 | 23300 | 23350 | 23300 | 1635 |
| 545 | 20231108 | 101100 | 4227682850 | 23300 | 23300 | 23300 | 23300 | 5 |
| 546 | 20231108 | 101000 | 4227566350 | 23300 | 23300 | 23350 | 23300 | 345 |
| 547 | 20231108 | 100900 | 4219522950 | 23300 | 23300 | 23350 | 23300 | 1728 |
| 548 | 20231108 | 100800 | 4179260200 | 23250 | 23300 | 23300 | 23250 | 156 |
| 549 | 20231108 | 100700 | 4175626800 | 23300 | 23300 | 23300 | 23250 | 274 |
| 550 | 20231108 | 100600 | 4169242700 | 23300 | 23300 | 23300 | 23300 | 298 |
| 551 | 20231108 | 100500 | 4162299300 | 23300 | 23250 | 23300 | 23250 | 251 |
| 552 | 20231108 | 100400 | 4156453500 | 23250 | 23300 | 23300 | 23250 | 2337 |
| 553 | 20231108 | 100300 | 4102001450 | 23300 | 23250 | 23300 | 23200 | 555 |
| 554 | 20231108 | 100200 | 4089099850 | 23250 | 23250 | 23250 | 23200 | 183 |
| 555 | 20231108 | 100100 | 4084852550 | 23250 | 23250 | 23300 | 23250 | 192 |
| 556 | 20231108 | 100000 | 4080385950 | 23250 | 23250 | 23300 | 23250 | 161 |
| 557 | 20231108 | 095900 | 4076640850 | 23250 | 23250 | 23300 | 23250 | 355 |
| 558 | 20231108 | 095800 | 4068382700 | 23250 | 23250 | 23250 | 23200 | 238 |
| 559 | 20231108 | 095700 | 4062852600 | 23250 | 23200 | 23250 | 23200 | 1429 |
| 560 | 20231108 | 095600 | 4029653350 | 23200 | 23250 | 23250 | 23200 | 246 |
| 561 | 20231108 | 095500 | 4023939250 | 23250 | 23250 | 23250 | 23200 | 513 |
| 562 | 20231108 | 095400 | 4012014500 | 23250 | 23250 | 23250 | 23250 | 354 |
| 563 | 20231108 | 095300 | 4003784000 | 23250 | 23200 | 23250 | 23150 | 187 |
| 564 | 20231108 | 095200 | 3999443500 | 23200 | 23250 | 23250 | 23200 | 104 |
| 565 | 20231108 | 095100 | 3997026300 | 23250 | 23250 | 23250 | 23200 | 3298 |
| 566 | 20231108 | 095000 | 3920461950 | 23250 | 23200 | 23250 | 23200 | 190 |
| 567 | 20231108 | 094900 | 3916044550 | 23250 | 23250 | 23250 | 23200 | 119 |
| 568 | 20231108 | 094800 | 3913278300 | 23250 | 23250 | 23300 | 23250 | 802 |
| 569 | 20231108 | 094700 | 3894631250 | 23200 | 23250 | 23250 | 23200 | 875 |
| 570 | 20231108 | 094600 | 3874316850 | 23250 | 23300 | 23300 | 23250 | 281 |
| 571 | 20231108 | 094500 | 3867776100 | 23300 | 23200 | 23300 | 23200 | 518 |
| 572 | 20231108 | 094400 | 3855709500 | 23200 | 23200 | 23250 | 23150 | 295 |
| 573 | 20231108 | 094300 | 3848863550 | 23300 | 23200 | 23300 | 23150 | 450 |
| 574 | 20231108 | 094200 | 3838426350 | 23250 | 23300 | 23350 | 23250 | 597 |
| 575 | 20231108 | 094100 | 3824513150 | 23150 | 23150 | 23350 | 23150 | 4297 |
| 576 | 20231108 | 094000 | 3724509900 | 23200 | 23200 | 23200 | 23150 | 179 |
| 577 | 20231108 | 093900 | 3720357200 | 23200 | 23250 | 23250 | 23200 | 399 |
| 578 | 20231108 | 093800 | 3711098850 | 23250 | 23200 | 23300 | 23200 | 1433 |
| 579 | 20231108 | 093700 | 3677777100 | 23200 | 23200 | 23250 | 23200 | 273 |
| 580 | 20231108 | 093600 | 3671437350 | 23200 | 23200 | 23250 | 23200 | 1166 |
| 581 | 20231108 | 093500 | 3644339800 | 23200 | 23200 | 23200 | 23200 | 839 |
| 582 | 20231108 | 093400 | 3624875000 | 23200 | 23200 | 23200 | 23150 | 1474 |
| 583 | 20231108 | 093300 | 3590688200 | 23150 | 23150 | 23150 | 23100 | 485 |
| 584 | 20231108 | 093200 | 3579465500 | 23150 | 23150 | 23200 | 23100 | 1373 |
| 585 | 20231108 | 093100 | 3547671400 | 23150 | 23200 | 23250 | 23150 | 1154 |
| 586 | 20231108 | 093000 | 3520903200 | 23200 | 23250 | 23250 | 23200 | 630 |
| 587 | 20231108 | 092900 | 3506259300 | 23250 | 23100 | 23250 | 23050 | 4969 |
| 588 | 20231108 | 092800 | 3391146800 | 23100 | 23050 | 23100 | 23050 | 460 |
| 589 | 20231108 | 092700 | 3380531150 | 23050 | 23000 | 23050 | 22950 | 1362 |
| 590 | 20231108 | 092600 | 3349146150 | 23000 | 23050 | 23100 | 23000 | 4787 |
| 591 | 20231108 | 092500 | 3238958900 | 23100 | 23150 | 23150 | 23100 | 921 |
| 592 | 20231108 | 092400 | 3217682650 | 23150 | 23050 | 23150 | 23050 | 3157 |
| 593 | 20231108 | 092300 | 3144732200 | 23050 | 23150 | 23150 | 23050 | 3685 |
| 594 | 20231108 | 092200 | 3059607650 | 23150 | 23200 | 23200 | 23150 | 4547 |
| 595 | 20231108 | 092100 | 2954322300 | 23200 | 23200 | 23300 | 23150 | 1906 |
| 596 | 20231108 | 092000 | 2910092200 | 23150 | 23300 | 23300 | 23150 | 2227 |
| 597 | 20231108 | 091900 | 2858430050 | 23200 | 23350 | 23400 | 23200 | 4254 |
| 598 | 20231108 | 091800 | 2759252900 | 23350 | 23400 | 23450 | 23350 | 8218 |
| 599 | 20231108 | 091700 | 2566870500 | 23400 | 23350 | 23400 | 23200 | 4682 |
| 600 | 20231108 | 091600 | 2457712700 | 23300 | 23200 | 23300 | 23200 | 3961 |
| 601 | 20231108 | 091500 | 2365588250 | 23200 | 23350 | 23350 | 23200 | 6816 |
| 602 | 20231108 | 091400 | 2206890600 | 23350 | 23350 | 23400 | 23300 | 4852 |
| 603 | 20231108 | 091300 | 2093492150 | 23350 | 23300 | 23400 | 23250 | 7934 |
| 604 | 20231108 | 091200 | 1908332200 | 23250 | 23200 | 23350 | 23200 | 9063 |
| 605 | 20231108 | 091100 | 1697214350 | 23200 | 23050 | 23250 | 23050 | 10506 |
| 606 | 20231108 | 091000 | 1453917450 | 23050 | 23050 | 23050 | 23000 | 5922 |
| 607 | 20231108 | 090900 | 1317425350 | 23050 | 23050 | 23100 | 23050 | 4088 |
| 608 | 20231108 | 090800 | 1223048600 | 23050 | 22900 | 23100 | 22850 | 10345 |
| 609 | 20231108 | 090700 | 985058450 | 22850 | 22850 | 22900 | 22850 | 1608 |
| 610 | 20231108 | 090600 | 948310550 | 22900 | 22950 | 23000 | 22850 | 3717 |
| 611 | 20231108 | 090500 | 863090150 | 23000 | 23000 | 23050 | 22900 | 8718 |
| 612 | 20231108 | 090400 | 662790150 | 23000 | 22850 | 23000 | 22850 | 9401 |
| 613 | 20231108 | 090300 | 447230850 | 22850 | 22850 | 22950 | 22800 | 8387 |
| 614 | 20231108 | 090200 | 255405950 | 22850 | 22550 | 22900 | 22500 | 8417 |
| 615 | 20231108 | 090100 | 63710750 | 22500 | 22400 | 22550 | 22400 | 989 |
| 616 | 20231108 | 090000 | 41445750 | 22550 | 22500 | 22550 | 22500 | 1842 |