32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 2972 |
| 3 | 20231103 | 191600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20231103 | 191500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20231103 | 191400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20231103 | 191300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20231103 | 191200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20231103 | 191100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20231103 | 191000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20231103 | 190900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20231103 | 190800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20231103 | 190700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20231103 | 190600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20231103 | 190500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20231103 | 190400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20231103 | 190300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20231103 | 190200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20231103 | 190100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20231103 | 190000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20231103 | 185900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20231103 | 185800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20231103 | 185700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20231103 | 185600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20231103 | 185500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20231103 | 185400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20231103 | 185300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20231103 | 185200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20231103 | 185100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20231103 | 185000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20231103 | 184900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20231103 | 184800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20231103 | 184700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 2972 |
| 33 | 20231103 | 184600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20231103 | 184500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20231103 | 184400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20231103 | 184300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20231103 | 184200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20231103 | 184100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20231103 | 184000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20231103 | 183900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20231103 | 183800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20231103 | 183700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20231103 | 183600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20231103 | 183500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20231103 | 183400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20231103 | 183300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20231103 | 183200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20231103 | 183100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20231103 | 183000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20231103 | 182900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20231103 | 182800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20231103 | 182700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20231103 | 182600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20231103 | 182500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20231103 | 182400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20231103 | 182300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20231103 | 182200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20231103 | 182100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20231103 | 182000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20231103 | 181900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20231103 | 181800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20231103 | 181700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 2972 |
| 63 | 20231103 | 181600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20231103 | 181500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20231103 | 181400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20231103 | 181300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20231103 | 181200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20231103 | 181100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20231103 | 181000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20231103 | 180900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20231103 | 180800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20231103 | 180700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20231103 | 180600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20231103 | 180500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20231103 | 180400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20231103 | 180300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20231103 | 180200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20231103 | 180100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20231103 | 180000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20231103 | 175900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20231103 | 175800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20231103 | 175700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20231103 | 175600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20231103 | 175500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20231103 | 175400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20231103 | 175300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20231103 | 175200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20231103 | 175100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20231103 | 175000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20231103 | 174900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20231103 | 174800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20231103 | 174700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 2972 |
| 93 | 20231103 | 174600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20231103 | 174500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20231103 | 174400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20231103 | 174300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20231103 | 174200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20231103 | 174100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20231103 | 174000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20231103 | 173900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20231103 | 173800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20231103 | 173700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20231103 | 173600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20231103 | 173500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20231103 | 173400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20231103 | 173300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20231103 | 173200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20231103 | 173100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20231103 | 173000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20231103 | 172900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20231103 | 172800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20231103 | 172700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20231103 | 172600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20231103 | 172500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20231103 | 172400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20231103 | 172300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20231103 | 172200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20231103 | 172100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20231103 | 172000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20231103 | 171900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20231103 | 171800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20231103 | 171700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 2972 |
| 123 | 20231103 | 171600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20231103 | 171500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20231103 | 171400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20231103 | 171300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20231103 | 171200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20231103 | 171100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20231103 | 171000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20231103 | 170900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20231103 | 170800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20231103 | 170700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20231103 | 170600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20231103 | 170500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20231103 | 170400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20231103 | 170300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20231103 | 170200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20231103 | 170100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20231103 | 170000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20231103 | 165900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20231103 | 165800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20231103 | 165700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20231103 | 165600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20231103 | 165500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20231103 | 165400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20231103 | 165300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20231103 | 165200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20231103 | 165100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20231103 | 165000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20231103 | 164900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20231103 | 164800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20231103 | 164700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 2972 |
| 153 | 20231103 | 164600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20231103 | 164500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20231103 | 164400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20231103 | 164300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20231103 | 164200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20231103 | 164100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20231103 | 164000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20231103 | 163900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20231103 | 163800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20231103 | 163700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20231103 | 163600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20231103 | 163500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20231103 | 163400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20231103 | 163300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20231103 | 163200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20231103 | 163100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20231103 | 163000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20231103 | 162900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20231103 | 162800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20231103 | 162700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20231103 | 162600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20231103 | 162500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20231103 | 162400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20231103 | 162300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20231103 | 162200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20231103 | 162100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20231103 | 162000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20231103 | 161900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20231103 | 161800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20231103 | 161700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 2972 |
| 183 | 20231103 | 161600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20231103 | 161500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20231103 | 161400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20231103 | 161300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20231103 | 161200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20231103 | 161100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20231103 | 161000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20231103 | 160900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20231103 | 160800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20231103 | 160700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20231103 | 160600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20231103 | 160500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20231103 | 160400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20231103 | 160300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20231103 | 160200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20231103 | 160100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20231103 | 160000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20231103 | 155900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20231103 | 155800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20231103 | 155700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20231103 | 155600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20231103 | 155500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20231103 | 155400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20231103 | 155300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20231103 | 155200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20231103 | 155100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20231103 | 155000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20231103 | 154900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20231103 | 154800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20231103 | 154700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 2972 |
| 213 | 20231103 | 154600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20231103 | 154500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20231103 | 154400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20231103 | 154300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20231103 | 154200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20231103 | 154100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20231103 | 154000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20231103 | 153900 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20231103 | 153800 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20231103 | 153700 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20231103 | 153600 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20231103 | 153500 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20231103 | 153400 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20231103 | 153300 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20231103 | 153200 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20231103 | 153100 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20231103 | 153000 | 2572804500 | 22900 | 22900 | 22900 | 22900 | 2972 |
| 230 | 20231103 | 152900 | 2504745700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20231103 | 152800 | 2504745700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20231103 | 152700 | 2504745700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20231103 | 152600 | 2504745700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20231103 | 152500 | 2504745700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20231103 | 152400 | 2504745700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20231103 | 152300 | 2504745700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20231103 | 152200 | 2504745700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20231103 | 152100 | 2504745700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20231103 | 152000 | 2504745700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20231103 | 151900 | 2504745700 | 22950 | 23000 | 23000 | 22950 | 139 |
| 241 | 20231103 | 151800 | 2501552700 | 22950 | 22950 | 23000 | 22950 | 306 |
| 242 | 20231103 | 151700 | 2494525250 | 22950 | 22950 | 23000 | 22950 | 7 |
| 243 | 20231103 | 151600 | 2494364450 | 22950 | 23000 | 23000 | 22950 | 88 |
| 244 | 20231103 | 151500 | 2492341600 | 23000 | 22950 | 23000 | 22950 | 102 |
| 245 | 20231103 | 151400 | 2490000050 | 22950 | 23000 | 23000 | 22950 | 19 |
| 246 | 20231103 | 151300 | 2489563150 | 23000 | 22950 | 23000 | 22950 | 65 |
| 247 | 20231103 | 151200 | 2488068500 | 23000 | 23000 | 23000 | 22950 | 8 |
| 248 | 20231103 | 151100 | 2487884650 | 23000 | 23000 | 23000 | 22950 | 60 |
| 249 | 20231103 | 151000 | 2486504750 | 22950 | 22950 | 23000 | 22950 | 7 |
| 250 | 20231103 | 150900 | 2486344000 | 22950 | 22950 | 23000 | 22950 | 61 |
| 251 | 20231103 | 150800 | 2484943950 | 23000 | 23000 | 23000 | 22950 | 156 |
| 252 | 20231103 | 150700 | 2481360700 | 23000 | 23000 | 23000 | 22950 | 7 |
| 253 | 20231103 | 150600 | 2481199750 | 22950 | 22950 | 22950 | 22900 | 3497 |
| 254 | 20231103 | 150500 | 2400943750 | 22950 | 22900 | 22950 | 22900 | 58 |
| 255 | 20231103 | 150400 | 2399612700 | 22900 | 22900 | 22950 | 22900 | 68 |
| 256 | 20231103 | 150300 | 2398052350 | 22950 | 22950 | 22950 | 22900 | 259 |
| 257 | 20231103 | 150200 | 2392121050 | 22900 | 22950 | 22950 | 22900 | 6 |
| 258 | 20231103 | 150100 | 2391983550 | 22900 | 22900 | 22950 | 22900 | 58 |
| 259 | 20231103 | 150000 | 2390652550 | 22950 | 22950 | 22950 | 22900 | 10 |
| 260 | 20231103 | 145900 | 2390423250 | 22900 | 22900 | 22950 | 22900 | 221 |
| 261 | 20231103 | 145800 | 2385359500 | 22950 | 22900 | 22950 | 22900 | 133 |
| 262 | 20231103 | 145700 | 2382313600 | 22900 | 22900 | 22950 | 22900 | 237 |
| 263 | 20231103 | 145600 | 2376883500 | 22900 | 22900 | 22950 | 22900 | 75 |
| 264 | 20231103 | 145500 | 2375165900 | 22900 | 22900 | 22900 | 22900 | 141 |
| 265 | 20231103 | 145400 | 2371937000 | 22900 | 22900 | 22950 | 22900 | 135 |
| 266 | 20231103 | 145300 | 2368842650 | 22900 | 22900 | 22900 | 22900 | 164 |
| 267 | 20231103 | 145200 | 2365087050 | 22900 | 22900 | 22950 | 22900 | 118 |
| 268 | 20231103 | 145100 | 2362382100 | 22900 | 22900 | 22900 | 22900 | 160 |
| 269 | 20231103 | 145000 | 2358718100 | 22900 | 22950 | 22950 | 22900 | 55 |
| 270 | 20231103 | 144900 | 2357458550 | 22900 | 22900 | 22950 | 22900 | 215 |
| 271 | 20231103 | 144800 | 2352532350 | 22900 | 22900 | 22900 | 22900 | 76 |
| 272 | 20231103 | 144700 | 2350791950 | 22900 | 22900 | 22950 | 22900 | 227 |
| 273 | 20231103 | 144600 | 2345590700 | 22900 | 22900 | 22900 | 22900 | 68 |
| 274 | 20231103 | 144500 | 2344033500 | 22900 | 22900 | 22950 | 22900 | 194 |
| 275 | 20231103 | 144400 | 2339588150 | 22900 | 22900 | 22900 | 22900 | 72 |
| 276 | 20231103 | 144300 | 2337939350 | 22900 | 22900 | 22900 | 22900 | 164 |
| 277 | 20231103 | 144200 | 2334183750 | 22950 | 22950 | 22950 | 22900 | 1810 |
| 278 | 20231103 | 144100 | 2292646350 | 22900 | 22950 | 22950 | 22900 | 247 |
| 279 | 20231103 | 144000 | 2286986250 | 22900 | 22900 | 22950 | 22900 | 106 |
| 280 | 20231103 | 143900 | 2284556050 | 22900 | 22900 | 22950 | 22900 | 228 |
| 281 | 20231103 | 143800 | 2279331350 | 22900 | 22950 | 22950 | 22900 | 171 |
| 282 | 20231103 | 143700 | 2275410600 | 22950 | 22900 | 22950 | 22900 | 141 |
| 283 | 20231103 | 143600 | 2272177150 | 22900 | 22900 | 23000 | 22900 | 100 |
| 284 | 20231103 | 143500 | 2269884150 | 22900 | 22950 | 23000 | 22900 | 692 |
| 285 | 20231103 | 143400 | 2254002350 | 22950 | 22950 | 23000 | 22950 | 154 |
| 286 | 20231103 | 143300 | 2250467050 | 22950 | 22900 | 22950 | 22900 | 5855 |
| 287 | 20231103 | 143200 | 2116102750 | 22900 | 22850 | 22900 | 22850 | 49 |
| 288 | 20231103 | 143100 | 2114981750 | 22900 | 22900 | 22900 | 22850 | 305 |
| 289 | 20231103 | 143000 | 2107998450 | 22950 | 22900 | 22950 | 22850 | 347 |
| 290 | 20231103 | 142900 | 2100040650 | 22850 | 22900 | 22900 | 22850 | 162 |
| 291 | 20231103 | 142800 | 2096332950 | 22850 | 22900 | 22950 | 22850 | 130 |
| 292 | 20231103 | 142700 | 2093356800 | 22900 | 22900 | 22900 | 22900 | 333 |
| 293 | 20231103 | 142600 | 2085731100 | 22900 | 22950 | 22950 | 22900 | 238 |
| 294 | 20231103 | 142500 | 2080278150 | 22900 | 22900 | 22900 | 22900 | 205 |
| 295 | 20231103 | 142400 | 2075583650 | 22900 | 22900 | 22950 | 22900 | 464 |
| 296 | 20231103 | 142300 | 2064958000 | 22900 | 22900 | 22950 | 22900 | 126 |
| 297 | 20231103 | 142200 | 2062069850 | 22900 | 22900 | 22900 | 22900 | 137 |
| 298 | 20231103 | 142100 | 2058932550 | 22900 | 22900 | 22950 | 22850 | 133 |
| 299 | 20231103 | 142000 | 2055884150 | 22850 | 22900 | 22950 | 22850 | 441 |
| 300 | 20231103 | 141900 | 2045782900 | 22900 | 22900 | 22900 | 22900 | 153 |
| 301 | 20231103 | 141800 | 2042279200 | 22950 | 22900 | 22950 | 22900 | 359 |
| 302 | 20231103 | 141700 | 2034055350 | 22900 | 22900 | 22900 | 22900 | 60 |
| 303 | 20231103 | 141600 | 2032681350 | 22900 | 22900 | 22950 | 22900 | 315 |
| 304 | 20231103 | 141500 | 2025465100 | 22900 | 22900 | 22900 | 22900 | 549 |
| 305 | 20231103 | 141400 | 2012893000 | 22900 | 22850 | 22950 | 22850 | 219 |
| 306 | 20231103 | 141300 | 2007876600 | 22850 | 22900 | 22900 | 22850 | 799 |
| 307 | 20231103 | 141200 | 1989581950 | 22900 | 22900 | 22900 | 22900 | 148 |
| 308 | 20231103 | 141100 | 1986192750 | 22900 | 22950 | 22950 | 22900 | 171 |
| 309 | 20231103 | 141000 | 1982272000 | 22950 | 22900 | 22950 | 22900 | 2315 |
| 310 | 20231103 | 140900 | 1929246700 | 22850 | 22850 | 22900 | 22850 | 176 |
| 311 | 20231103 | 140800 | 1925219900 | 22850 | 22900 | 22900 | 22850 | 361 |
| 312 | 20231103 | 140700 | 1916961050 | 22850 | 22850 | 22900 | 22850 | 255 |
| 313 | 20231103 | 140600 | 1911131550 | 22850 | 22850 | 22900 | 22850 | 293 |
| 314 | 20231103 | 140500 | 1904429700 | 22900 | 22900 | 22900 | 22850 | 416 |
| 315 | 20231103 | 140400 | 1894905750 | 22850 | 22850 | 22900 | 22850 | 235 |
| 316 | 20231103 | 140300 | 1889532600 | 22850 | 22850 | 22900 | 22850 | 71 |
| 317 | 20231103 | 140200 | 1887910200 | 22850 | 22850 | 22900 | 22850 | 333 |
| 318 | 20231103 | 140100 | 1880291400 | 22850 | 22850 | 22900 | 22850 | 73 |
| 319 | 20231103 | 140000 | 1878623300 | 22850 | 22850 | 22900 | 22850 | 324 |
| 320 | 20231103 | 135900 | 1871215650 | 22850 | 22850 | 22900 | 22850 | 134 |
| 321 | 20231103 | 135800 | 1868150950 | 22850 | 22850 | 22850 | 22850 | 162 |
| 322 | 20231103 | 135700 | 1864449250 | 22900 | 22850 | 22900 | 22850 | 107 |
| 323 | 20231103 | 135600 | 1862001500 | 22850 | 22850 | 22900 | 22850 | 168 |
| 324 | 20231103 | 135500 | 1858162450 | 22850 | 22850 | 22900 | 22850 | 196 |
| 325 | 20231103 | 135400 | 1853681050 | 22850 | 22850 | 22900 | 22850 | 84 |
| 326 | 20231103 | 135300 | 1851761450 | 22850 | 22850 | 22850 | 22850 | 159 |
| 327 | 20231103 | 135200 | 1848128300 | 22850 | 22850 | 22900 | 22850 | 119 |
| 328 | 20231103 | 135100 | 1845405800 | 22850 | 22850 | 22850 | 22850 | 166 |
| 329 | 20231103 | 135000 | 1841612700 | 22850 | 22850 | 22900 | 22850 | 190 |
| 330 | 20231103 | 134900 | 1837268500 | 22850 | 22850 | 22900 | 22850 | 173 |
| 331 | 20231103 | 134800 | 1833315100 | 22850 | 22850 | 22900 | 22850 | 132 |
| 332 | 20231103 | 134700 | 1830296150 | 22850 | 22850 | 22900 | 22850 | 240 |
| 333 | 20231103 | 134600 | 1824807150 | 22850 | 22850 | 22850 | 22850 | 71 |
| 334 | 20231103 | 134500 | 1823184800 | 22850 | 22850 | 22900 | 22850 | 200 |
| 335 | 20231103 | 134400 | 1818612050 | 22850 | 22850 | 22900 | 22850 | 576 |
| 336 | 20231103 | 134300 | 1805425450 | 22850 | 22850 | 22900 | 22850 | 687 |
| 337 | 20231103 | 134200 | 1789724750 | 22850 | 22900 | 22900 | 22850 | 51 |
| 338 | 20231103 | 134100 | 1788559250 | 22850 | 22850 | 22900 | 22850 | 177 |
| 339 | 20231103 | 134000 | 1784514100 | 22900 | 22850 | 22900 | 22850 | 110 |
| 340 | 20231103 | 133900 | 1781997800 | 22850 | 22850 | 22900 | 22850 | 163 |
| 341 | 20231103 | 133800 | 1778273150 | 22900 | 22850 | 22900 | 22850 | 152 |
| 342 | 20231103 | 133700 | 1774796050 | 22850 | 22850 | 22850 | 22850 | 138 |
| 343 | 20231103 | 133600 | 1771642750 | 22850 | 22850 | 22900 | 22850 | 131 |
| 344 | 20231103 | 133500 | 1768646600 | 22900 | 22850 | 22900 | 22850 | 195 |
| 345 | 20231103 | 133400 | 1764188300 | 22850 | 22850 | 22850 | 22850 | 129 |
| 346 | 20231103 | 133300 | 1761240650 | 22850 | 22900 | 22900 | 22850 | 261 |
| 347 | 20231103 | 133200 | 1755273550 | 22850 | 22900 | 22900 | 22850 | 199 |
| 348 | 20231103 | 133100 | 1750720050 | 22850 | 22850 | 22900 | 22850 | 921 |
| 349 | 20231103 | 133000 | 1729669800 | 22850 | 22850 | 22900 | 22850 | 148 |
| 350 | 20231103 | 132900 | 1726287500 | 22900 | 22850 | 22900 | 22850 | 197 |
| 351 | 20231103 | 132800 | 1721784300 | 22900 | 22900 | 22900 | 22850 | 146 |
| 352 | 20231103 | 132700 | 1718443450 | 22850 | 22850 | 22900 | 22850 | 559 |
| 353 | 20231103 | 132600 | 1705644950 | 22850 | 22850 | 22900 | 22850 | 479 |
| 354 | 20231103 | 132500 | 1694683950 | 22850 | 22900 | 22900 | 22850 | 121 |
| 355 | 20231103 | 132400 | 1691914400 | 22900 | 22850 | 22900 | 22850 | 581 |
| 356 | 20231103 | 132300 | 1678616350 | 22850 | 22900 | 22900 | 22850 | 424 |
| 357 | 20231103 | 132200 | 1668908250 | 22900 | 22800 | 22900 | 22800 | 6264 |
| 358 | 20231103 | 132100 | 1525699400 | 22850 | 22850 | 22850 | 22800 | 2601 |
| 359 | 20231103 | 132000 | 1466294100 | 22850 | 22850 | 22900 | 22850 | 165 |
| 360 | 20231103 | 131900 | 1462523350 | 22850 | 22850 | 22900 | 22850 | 139 |
| 361 | 20231103 | 131800 | 1459344500 | 22850 | 22850 | 22850 | 22850 | 147 |
| 362 | 20231103 | 131700 | 1455985550 | 22850 | 22900 | 22900 | 22850 | 145 |
| 363 | 20231103 | 131600 | 1452669550 | 22850 | 22850 | 22900 | 22850 | 174 |
| 364 | 20231103 | 131500 | 1448693250 | 22850 | 22850 | 22850 | 22850 | 52 |
| 365 | 20231103 | 131400 | 1447505050 | 22850 | 22850 | 22900 | 22850 | 2519 |
| 366 | 20231103 | 131300 | 1389943150 | 22850 | 22850 | 22850 | 22850 | 52 |
| 367 | 20231103 | 131200 | 1388754950 | 22850 | 22850 | 22900 | 22850 | 227 |
| 368 | 20231103 | 131100 | 1383564900 | 22850 | 22850 | 22900 | 22850 | 98 |
| 369 | 20231103 | 131000 | 1381324400 | 22850 | 22850 | 22900 | 22850 | 140 |
| 370 | 20231103 | 130900 | 1378125350 | 22900 | 22850 | 22900 | 22850 | 128 |
| 371 | 20231103 | 130800 | 1375197850 | 22850 | 22900 | 22900 | 22850 | 149 |
| 372 | 20231103 | 130700 | 1371792700 | 22900 | 22850 | 22900 | 22850 | 130 |
| 373 | 20231103 | 130600 | 1368819250 | 22850 | 22850 | 22850 | 22850 | 391 |
| 374 | 20231103 | 130500 | 1359884900 | 22900 | 22900 | 22900 | 22850 | 109 |
| 375 | 20231103 | 130400 | 1357391250 | 22850 | 22850 | 22900 | 22850 | 88 |
| 376 | 20231103 | 130300 | 1355380200 | 22900 | 22850 | 22900 | 22850 | 8 |
| 377 | 20231103 | 130200 | 1355197150 | 22850 | 22850 | 22900 | 22850 | 63 |
| 378 | 20231103 | 130100 | 1353754600 | 22850 | 22850 | 22900 | 22850 | 8 |
| 379 | 20231103 | 130000 | 1353571550 | 22850 | 22900 | 22900 | 22850 | 64 |
| 380 | 20231103 | 125900 | 1352106150 | 22900 | 22900 | 22900 | 22850 | 34 |
| 381 | 20231103 | 125800 | 1351327650 | 22850 | 22850 | 22900 | 22850 | 457 |
| 382 | 20231103 | 125700 | 1340881350 | 22900 | 22850 | 22900 | 22850 | 11 |
| 383 | 20231103 | 125600 | 1340629750 | 22900 | 22900 | 22900 | 22850 | 62 |
| 384 | 20231103 | 125500 | 1339210100 | 22900 | 22900 | 22900 | 22850 | 76 |
| 385 | 20231103 | 125400 | 1337469950 | 22900 | 22850 | 22900 | 22850 | 190 |
| 386 | 20231103 | 125300 | 1333119150 | 22850 | 22850 | 22900 | 22850 | 1425 |
| 387 | 20231103 | 125200 | 1300486800 | 22900 | 22850 | 22900 | 22850 | 312 |
| 388 | 20231103 | 125100 | 1293342400 | 22850 | 22900 | 22900 | 22850 | 7 |
| 389 | 20231103 | 125000 | 1293182200 | 22900 | 22900 | 22900 | 22850 | 106 |
| 390 | 20231103 | 124900 | 1290754950 | 22900 | 22850 | 22900 | 22850 | 1838 |
| 391 | 20231103 | 124800 | 1248756400 | 22900 | 22850 | 22900 | 22850 | 62 |
| 392 | 20231103 | 124700 | 1247336750 | 22850 | 22850 | 22900 | 22850 | 12 |
| 393 | 20231103 | 124600 | 1247062300 | 22900 | 22900 | 22900 | 22850 | 174 |
| 394 | 20231103 | 124500 | 1243077900 | 22850 | 22850 | 22900 | 22850 | 9 |
| 395 | 20231103 | 124400 | 1242872000 | 22850 | 22900 | 22900 | 22850 | 11 |
| 396 | 20231103 | 124300 | 1242620400 | 22850 | 22900 | 22900 | 22850 | 62 |
| 397 | 20231103 | 124200 | 1241200700 | 22850 | 22850 | 22850 | 22850 | 34 |
| 398 | 20231103 | 124100 | 1240423800 | 22900 | 22850 | 22900 | 22850 | 227 |
| 399 | 20231103 | 124000 | 1235225850 | 22900 | 22850 | 22900 | 22850 | 9 |
| 400 | 20231103 | 123900 | 1235019950 | 22850 | 22900 | 22900 | 22850 | 407 |
| 401 | 20231103 | 123800 | 1225699700 | 22950 | 22900 | 22950 | 22900 | 149 |
| 402 | 20231103 | 123700 | 1222284900 | 22900 | 22900 | 22900 | 22900 | 122 |
| 403 | 20231103 | 123600 | 1219491100 | 22900 | 22900 | 22900 | 22850 | 2829 |
| 404 | 20231103 | 123500 | 1154710100 | 22900 | 22900 | 22900 | 22850 | 552 |
| 405 | 20231103 | 123400 | 1142069600 | 22900 | 22900 | 22950 | 22900 | 93 |
| 406 | 20231103 | 123300 | 1139937150 | 22900 | 22900 | 22900 | 22900 | 82 |
| 407 | 20231103 | 123200 | 1138059350 | 22950 | 22900 | 22950 | 22900 | 40 |
| 408 | 20231103 | 123100 | 1137143300 | 22950 | 22900 | 22950 | 22900 | 73 |
| 409 | 20231103 | 123000 | 1135468850 | 22900 | 22900 | 22950 | 22900 | 22 |
| 410 | 20231103 | 122900 | 1134964850 | 22900 | 22900 | 22950 | 22900 | 797 |
| 411 | 20231103 | 122800 | 1116710850 | 22900 | 22900 | 22900 | 22900 | 621 |
| 412 | 20231103 | 122700 | 1102489950 | 22900 | 22950 | 22950 | 22900 | 482 |
| 413 | 20231103 | 122600 | 1091429000 | 22900 | 22900 | 22950 | 22900 | 299 |
| 414 | 20231103 | 122500 | 1084579400 | 22900 | 22900 | 22900 | 22900 | 527 |
| 415 | 20231103 | 122400 | 1072511100 | 22900 | 22900 | 22950 | 22900 | 60 |
| 416 | 20231103 | 122300 | 1071134350 | 22950 | 22900 | 22950 | 22900 | 13 |
| 417 | 20231103 | 122200 | 1070836550 | 22900 | 22950 | 22950 | 22900 | 61 |
| 418 | 20231103 | 122100 | 1069436900 | 22900 | 22900 | 22900 | 22900 | 4 |
| 419 | 20231103 | 122000 | 1069345300 | 22900 | 22900 | 22950 | 22900 | 27 |
| 420 | 20231103 | 121900 | 1068726000 | 22950 | 22900 | 22950 | 22900 | 67 |
| 421 | 20231103 | 121800 | 1067188450 | 22900 | 22900 | 22950 | 22900 | 12 |
| 422 | 20231103 | 121700 | 1066913600 | 22950 | 22900 | 22950 | 22900 | 82 |
| 423 | 20231103 | 121600 | 1065032750 | 22900 | 22900 | 22950 | 22900 | 6 |
| 424 | 20231103 | 121500 | 1064895300 | 22900 | 22950 | 22950 | 22900 | 58 |
| 425 | 20231103 | 121400 | 1063564350 | 22950 | 22900 | 22950 | 22900 | 11 |
| 426 | 20231103 | 121300 | 1063312250 | 22900 | 22900 | 22900 | 22900 | 3 |
| 427 | 20231103 | 121200 | 1063243550 | 22900 | 22900 | 22950 | 22900 | 64 |
| 428 | 20231103 | 121100 | 1061775200 | 22900 | 22900 | 22900 | 22900 | 2 |
| 429 | 20231103 | 121000 | 1061729400 | 22900 | 22900 | 22950 | 22900 | 181 |
| 430 | 20231103 | 120900 | 1057581750 | 22900 | 22900 | 22950 | 22900 | 11 |
| 431 | 20231103 | 120800 | 1057329650 | 22900 | 22900 | 22900 | 22900 | 5 |
| 432 | 20231103 | 120700 | 1057215150 | 22950 | 22900 | 22950 | 22900 | 58 |
| 433 | 20231103 | 120600 | 1055884250 | 22900 | 22900 | 22900 | 22900 | 8 |
| 434 | 20231103 | 120500 | 1055701050 | 22900 | 22900 | 22950 | 22900 | 58 |
| 435 | 20231103 | 120400 | 1054370100 | 22900 | 22900 | 22950 | 22900 | 26 |
| 436 | 20231103 | 120300 | 1053773700 | 22900 | 22900 | 22950 | 22900 | 61 |
| 437 | 20231103 | 120200 | 1052373900 | 22900 | 22900 | 22900 | 22900 | 1165 |
| 438 | 20231103 | 120100 | 1025695400 | 22900 | 22900 | 22900 | 22900 | 7 |
| 439 | 20231103 | 120000 | 1025535100 | 22950 | 22900 | 22950 | 22900 | 83 |
| 440 | 20231103 | 115900 | 1023630500 | 22900 | 22900 | 22900 | 22900 | 10 |
| 441 | 20231103 | 115800 | 1023401500 | 22900 | 22900 | 22950 | 22900 | 68 |
| 442 | 20231103 | 115700 | 1021841600 | 22950 | 22900 | 22950 | 22900 | 45 |
| 443 | 20231103 | 115600 | 1020809100 | 22900 | 22950 | 22950 | 22900 | 60 |
| 444 | 20231103 | 115500 | 1019432350 | 22900 | 22900 | 22900 | 22900 | 9 |
| 445 | 20231103 | 115400 | 1019226250 | 22900 | 22900 | 22900 | 22900 | 7 |
| 446 | 20231103 | 115300 | 1019065950 | 22900 | 22900 | 22950 | 22900 | 110 |
| 447 | 20231103 | 115200 | 1016544200 | 22900 | 22900 | 22900 | 22900 | 5 |
| 448 | 20231103 | 115100 | 1016429700 | 22900 | 22900 | 22950 | 22900 | 230 |
| 449 | 20231103 | 115000 | 1011159950 | 22900 | 22850 | 22900 | 22850 | 1159 |
| 450 | 20231103 | 114900 | 984619300 | 22850 | 22900 | 22900 | 22850 | 120 |
| 451 | 20231103 | 114800 | 981871550 | 22850 | 22900 | 22900 | 22850 | 436 |
| 452 | 20231103 | 114700 | 971887550 | 22850 | 22900 | 22900 | 22850 | 10 |
| 453 | 20231103 | 114600 | 971659000 | 22850 | 22900 | 22900 | 22850 | 61 |
| 454 | 20231103 | 114500 | 970262400 | 22850 | 22850 | 22900 | 22850 | 314 |
| 455 | 20231103 | 114400 | 963072500 | 22850 | 22850 | 22900 | 22850 | 951 |
| 456 | 20231103 | 114300 | 941294950 | 22900 | 22850 | 22900 | 22850 | 228 |
| 457 | 20231103 | 114200 | 936073850 | 22850 | 22900 | 22900 | 22850 | 16 |
| 458 | 20231103 | 114100 | 935708000 | 22900 | 22850 | 22900 | 22850 | 64 |
| 459 | 20231103 | 114000 | 934242600 | 22850 | 22850 | 22850 | 22850 | 1006 |
| 460 | 20231103 | 113900 | 911255500 | 22850 | 22900 | 22900 | 22850 | 233 |
| 461 | 20231103 | 113800 | 905920650 | 22900 | 22900 | 22900 | 22850 | 204 |
| 462 | 20231103 | 113700 | 901249250 | 22900 | 22850 | 22900 | 22850 | 70 |
| 463 | 20231103 | 113600 | 899646450 | 22850 | 22850 | 22850 | 22850 | 11 |
| 464 | 20231103 | 113500 | 899395100 | 22850 | 22900 | 22900 | 22850 | 12 |
| 465 | 20231103 | 113400 | 899120550 | 22850 | 22900 | 22900 | 22850 | 69 |
| 466 | 20231103 | 113300 | 897541000 | 22850 | 22900 | 22900 | 22850 | 18 |
| 467 | 20231103 | 113200 | 897129350 | 22900 | 22850 | 22900 | 22850 | 209 |
| 468 | 20231103 | 113100 | 892343450 | 22900 | 22850 | 22900 | 22850 | 34 |
| 469 | 20231103 | 113000 | 891565050 | 22850 | 22900 | 22900 | 22850 | 395 |
| 470 | 20231103 | 112900 | 882520100 | 22900 | 22900 | 22950 | 22900 | 263 |
| 471 | 20231103 | 112800 | 876494650 | 22900 | 22900 | 22900 | 22900 | 64 |
| 472 | 20231103 | 112700 | 875029050 | 22900 | 22900 | 22950 | 22900 | 365 |
| 473 | 20231103 | 112600 | 866667600 | 22950 | 22850 | 22950 | 22850 | 4440 |
| 474 | 20231103 | 112500 | 764989400 | 22850 | 22900 | 22900 | 22850 | 57 |
| 475 | 20231103 | 112400 | 763684200 | 22850 | 22900 | 22900 | 22850 | 42 |
| 476 | 20231103 | 112300 | 762723000 | 22850 | 22900 | 22900 | 22850 | 24 |
| 477 | 20231103 | 112200 | 762174000 | 22900 | 22900 | 22900 | 22850 | 60 |
| 478 | 20231103 | 112100 | 760800200 | 22850 | 22850 | 22850 | 22850 | 10 |
| 479 | 20231103 | 112000 | 760571700 | 22850 | 22850 | 22900 | 22850 | 16 |
| 480 | 20231103 | 111900 | 760205600 | 22850 | 22900 | 22900 | 22850 | 7 |
| 481 | 20231103 | 111800 | 760045600 | 22900 | 22850 | 22900 | 22850 | 54 |
| 482 | 20231103 | 111700 | 758809700 | 22850 | 22900 | 22900 | 22850 | 7 |
| 483 | 20231103 | 111600 | 758649700 | 22850 | 22850 | 22850 | 22850 | 4 |
| 484 | 20231103 | 111500 | 758558300 | 22850 | 22850 | 22850 | 22850 | 23 |
| 485 | 20231103 | 111400 | 758032750 | 22850 | 22850 | 22900 | 22850 | 75 |
| 486 | 20231103 | 111300 | 756316450 | 22850 | 22850 | 22850 | 22850 | 95 |
| 487 | 20231103 | 111200 | 754145700 | 22850 | 22850 | 22850 | 22850 | 31 |
| 488 | 20231103 | 111100 | 753437350 | 22850 | 22900 | 22900 | 22850 | 35 |
| 489 | 20231103 | 111000 | 752637050 | 22850 | 22850 | 22900 | 22850 | 1028 |
| 490 | 20231103 | 110900 | 729147200 | 22850 | 22850 | 22850 | 22850 | 31 |
| 491 | 20231103 | 110800 | 728438850 | 22900 | 22800 | 22900 | 22800 | 144 |
| 492 | 20231103 | 110700 | 725143500 | 22850 | 22800 | 22850 | 22800 | 118 |
| 493 | 20231103 | 110600 | 722447750 | 22800 | 22850 | 22850 | 22800 | 13 |
| 494 | 20231103 | 110500 | 722150800 | 22850 | 22850 | 22900 | 22850 | 62 |
| 495 | 20231103 | 110400 | 720734000 | 22850 | 22850 | 22850 | 22850 | 74 |
| 496 | 20231103 | 110300 | 719043100 | 22850 | 22850 | 22850 | 22850 | 476 |
| 497 | 20231103 | 110200 | 708166500 | 22850 | 22850 | 22850 | 22850 | 52 |
| 498 | 20231103 | 110100 | 706978300 | 22850 | 22850 | 22850 | 22850 | 203 |
| 499 | 20231103 | 110000 | 702339750 | 22850 | 22800 | 22850 | 22800 | 21 |
| 500 | 20231103 | 105900 | 701860450 | 22800 | 22850 | 22850 | 22800 | 87 |
| 501 | 20231103 | 105800 | 699872650 | 22850 | 22850 | 22900 | 22850 | 26 |
| 502 | 20231103 | 105700 | 699278450 | 22850 | 22850 | 22850 | 22850 | 26 |
| 503 | 20231103 | 105600 | 698684350 | 22850 | 22850 | 22900 | 22850 | 49 |
| 504 | 20231103 | 105500 | 697563600 | 22850 | 22850 | 22900 | 22850 | 41 |
| 505 | 20231103 | 105400 | 696625950 | 22850 | 22850 | 22850 | 22850 | 29 |
| 506 | 20231103 | 105300 | 695963300 | 22850 | 22850 | 22900 | 22850 | 80 |
| 507 | 20231103 | 105200 | 694132800 | 22900 | 22850 | 22900 | 22850 | 46 |
| 508 | 20231103 | 105100 | 693081450 | 22850 | 22800 | 22850 | 22800 | 56 |
| 509 | 20231103 | 105000 | 691802300 | 22850 | 22850 | 22850 | 22850 | 79 |
| 510 | 20231103 | 104900 | 689997150 | 22800 | 22850 | 22850 | 22800 | 153 |
| 511 | 20231103 | 104800 | 686501400 | 22850 | 22850 | 22850 | 22800 | 152 |
| 512 | 20231103 | 104700 | 683028900 | 22850 | 22850 | 22850 | 22800 | 42 |
| 513 | 20231103 | 104600 | 682069550 | 22850 | 22800 | 22850 | 22800 | 26 |
| 514 | 20231103 | 104500 | 681475700 | 22850 | 22850 | 22850 | 22850 | 52 |
| 515 | 20231103 | 104400 | 680287500 | 22850 | 22850 | 22850 | 22850 | 28 |
| 516 | 20231103 | 104300 | 679647700 | 22850 | 22850 | 22850 | 22850 | 176 |
| 517 | 20231103 | 104200 | 675626100 | 22850 | 22850 | 22900 | 22850 | 122 |
| 518 | 20231103 | 104100 | 672835900 | 22850 | 22850 | 22850 | 22800 | 245 |
| 519 | 20231103 | 104000 | 667237900 | 22850 | 22800 | 22850 | 22800 | 199 |
| 520 | 20231103 | 103900 | 662690900 | 22800 | 22850 | 22850 | 22800 | 1116 |
| 521 | 20231103 | 103800 | 637195900 | 22850 | 22800 | 22850 | 22800 | 266 |
| 522 | 20231103 | 103700 | 631118050 | 22850 | 22850 | 22850 | 22800 | 19 |
| 523 | 20231103 | 103600 | 630684250 | 22800 | 22850 | 22850 | 22800 | 260 |
| 524 | 20231103 | 103500 | 624751250 | 22800 | 22850 | 22850 | 22800 | 497 |
| 525 | 20231103 | 103400 | 613395600 | 22800 | 22850 | 22850 | 22800 | 738 |
| 526 | 20231103 | 103300 | 596532950 | 22850 | 22850 | 22850 | 22850 | 267 |
| 527 | 20231103 | 103200 | 590432000 | 22850 | 22850 | 22850 | 22850 | 23 |
| 528 | 20231103 | 103100 | 589906450 | 22850 | 22850 | 22850 | 22850 | 226 |
| 529 | 20231103 | 103000 | 584742350 | 22850 | 22850 | 22900 | 22850 | 327 |
| 530 | 20231103 | 102900 | 577265400 | 22850 | 22850 | 22850 | 22850 | 26 |
| 531 | 20231103 | 102800 | 576671300 | 22850 | 22850 | 22900 | 22850 | 39 |
| 532 | 20231103 | 102700 | 575780100 | 22850 | 22850 | 22850 | 22850 | 31 |
| 533 | 20231103 | 102600 | 575071750 | 22850 | 22850 | 22900 | 22850 | 126 |
| 534 | 20231103 | 102500 | 572187650 | 22850 | 22850 | 22850 | 22850 | 69 |
| 535 | 20231103 | 102400 | 570611000 | 22850 | 22850 | 22850 | 22850 | 179 |
| 536 | 20231103 | 102300 | 566520850 | 22850 | 22850 | 22850 | 22850 | 7 |
| 537 | 20231103 | 102200 | 566360900 | 22900 | 22850 | 22900 | 22850 | 25 |
| 538 | 20231103 | 102100 | 565789400 | 22850 | 22850 | 22900 | 22850 | 232 |
| 539 | 20231103 | 102000 | 560488150 | 22850 | 22850 | 22900 | 22850 | 11 |
| 540 | 20231103 | 101900 | 560236700 | 22850 | 22850 | 22850 | 22850 | 499 |
| 541 | 20231103 | 101800 | 548834550 | 22850 | 22850 | 22900 | 22850 | 13 |
| 542 | 20231103 | 101700 | 548537450 | 22900 | 22850 | 22900 | 22850 | 22 |
| 543 | 20231103 | 101600 | 548033750 | 22850 | 22900 | 22900 | 22850 | 105 |
| 544 | 20231103 | 101500 | 545634400 | 22850 | 22850 | 22850 | 22850 | 60 |
| 545 | 20231103 | 101400 | 544263400 | 22850 | 22900 | 22900 | 22850 | 76 |
| 546 | 20231103 | 101300 | 542523300 | 22900 | 22850 | 22900 | 22850 | 61 |
| 547 | 20231103 | 101200 | 541126650 | 22900 | 22900 | 22900 | 22850 | 20 |
| 548 | 20231103 | 101100 | 540669250 | 22900 | 22850 | 22900 | 22850 | 25 |
| 549 | 20231103 | 101000 | 540097200 | 22850 | 22850 | 22900 | 22850 | 817 |
| 550 | 20231103 | 100900 | 521393950 | 22850 | 22850 | 22900 | 22850 | 97 |
| 551 | 20231103 | 100800 | 519174500 | 22850 | 22900 | 22900 | 22850 | 35 |
| 552 | 20231103 | 100700 | 518374250 | 22900 | 22900 | 22900 | 22850 | 105 |
| 553 | 20231103 | 100600 | 515973400 | 22850 | 22850 | 22900 | 22850 | 32 |
| 554 | 20231103 | 100500 | 515242150 | 22850 | 22850 | 22850 | 22850 | 118 |
| 555 | 20231103 | 100400 | 512545850 | 22850 | 22850 | 22900 | 22850 | 26 |
| 556 | 20231103 | 100300 | 511951700 | 22900 | 22850 | 22900 | 22850 | 31 |
| 557 | 20231103 | 100200 | 511243250 | 22850 | 22900 | 22900 | 22850 | 26 |
| 558 | 20231103 | 100100 | 510649100 | 22850 | 22850 | 22900 | 22850 | 30 |
| 559 | 20231103 | 100000 | 509963400 | 22850 | 22850 | 22850 | 22850 | 23 |
| 560 | 20231103 | 095900 | 509437850 | 22850 | 22850 | 22850 | 22850 | 22 |
| 561 | 20231103 | 095800 | 508935150 | 22850 | 22850 | 22850 | 22850 | 31 |
| 562 | 20231103 | 095700 | 508226800 | 22850 | 22850 | 22850 | 22850 | 2 |
| 563 | 20231103 | 095600 | 508181100 | 22850 | 22900 | 22900 | 22850 | 913 |
| 564 | 20231103 | 095500 | 487317800 | 22900 | 22900 | 22900 | 22900 | 50 |
| 565 | 20231103 | 095400 | 486172800 | 22850 | 22850 | 22850 | 22850 | 0 |
| 566 | 20231103 | 095300 | 486172800 | 22850 | 22850 | 22900 | 22850 | 9 |
| 567 | 20231103 | 095200 | 485967050 | 22900 | 22900 | 22900 | 22900 | 63 |
| 568 | 20231103 | 095100 | 484524350 | 22900 | 22900 | 22900 | 22900 | 5 |
| 569 | 20231103 | 095000 | 484409850 | 22900 | 22850 | 22900 | 22850 | 87 |
| 570 | 20231103 | 094900 | 482421850 | 22850 | 22850 | 22850 | 22850 | 1 |
| 571 | 20231103 | 094800 | 482399000 | 22900 | 22900 | 22900 | 22850 | 536 |
| 572 | 20231103 | 094700 | 470149600 | 22900 | 22900 | 22900 | 22900 | 37 |
| 573 | 20231103 | 094600 | 469302300 | 22900 | 22850 | 22900 | 22850 | 4 |
| 574 | 20231103 | 094500 | 469210800 | 22850 | 22900 | 22900 | 22850 | 1073 |
| 575 | 20231103 | 094400 | 444692550 | 22900 | 22900 | 22900 | 22900 | 10 |
| 576 | 20231103 | 094300 | 444463550 | 22900 | 22900 | 22900 | 22900 | 13 |
| 577 | 20231103 | 094200 | 444165850 | 22900 | 22900 | 22900 | 22850 | 20 |
| 578 | 20231103 | 094100 | 443707900 | 22900 | 22900 | 22900 | 22900 | 160 |
| 579 | 20231103 | 094000 | 440043900 | 22850 | 22850 | 22900 | 22850 | 29 |
| 580 | 20231103 | 093900 | 439381000 | 22850 | 22850 | 22900 | 22850 | 76 |
| 581 | 20231103 | 093800 | 437644250 | 22850 | 22850 | 22900 | 22850 | 132 |
| 582 | 20231103 | 093700 | 434626050 | 22850 | 22850 | 22850 | 22850 | 39 |
| 583 | 20231103 | 093600 | 433734900 | 22850 | 22900 | 22900 | 22850 | 103 |
| 584 | 20231103 | 093500 | 431379850 | 22900 | 22850 | 22900 | 22850 | 81 |
| 585 | 20231103 | 093400 | 429525450 | 22850 | 22850 | 22900 | 22850 | 823 |
| 586 | 20231103 | 093300 | 410719550 | 22850 | 22850 | 22900 | 22850 | 26 |
| 587 | 20231103 | 093200 | 410125250 | 22900 | 22900 | 22900 | 22850 | 652 |
| 588 | 20231103 | 093100 | 395226450 | 22850 | 22850 | 22900 | 22850 | 110 |
| 589 | 20231103 | 093000 | 392707600 | 22900 | 22850 | 22900 | 22850 | 62 |
| 590 | 20231103 | 092900 | 391290800 | 22900 | 22900 | 22900 | 22900 | 11 |
| 591 | 20231103 | 092800 | 391038900 | 22900 | 22850 | 22900 | 22850 | 73 |
| 592 | 20231103 | 092700 | 389367300 | 22850 | 22850 | 22850 | 22850 | 550 |
| 593 | 20231103 | 092600 | 376799800 | 22900 | 22900 | 22900 | 22900 | 60 |
| 594 | 20231103 | 092500 | 375425800 | 22900 | 22900 | 22900 | 22900 | 3927 |
| 595 | 20231103 | 092400 | 285497500 | 22900 | 22900 | 22900 | 22900 | 673 |
| 596 | 20231103 | 092300 | 270085800 | 22950 | 22950 | 22950 | 22900 | 92 |
| 597 | 20231103 | 092200 | 267974450 | 22900 | 22950 | 22950 | 22900 | 64 |
| 598 | 20231103 | 092100 | 266507650 | 23000 | 22950 | 23000 | 22950 | 11 |
| 599 | 20231103 | 092000 | 266254700 | 22950 | 23000 | 23000 | 22950 | 1302 |
| 600 | 20231103 | 091900 | 236373700 | 22950 | 22950 | 23000 | 22950 | 11 |
| 601 | 20231103 | 091800 | 236121000 | 22950 | 23000 | 23000 | 22950 | 445 |
| 602 | 20231103 | 091700 | 225908200 | 23000 | 23000 | 23000 | 23000 | 1 |
| 603 | 20231103 | 091600 | 225885200 | 23000 | 22950 | 23000 | 22950 | 74 |
| 604 | 20231103 | 091500 | 224185750 | 23000 | 22950 | 23000 | 22950 | 692 |
| 605 | 20231103 | 091400 | 208278700 | 23000 | 23000 | 23000 | 23000 | 448 |
| 606 | 20231103 | 091300 | 197974700 | 23000 | 23000 | 23000 | 22950 | 438 |
| 607 | 20231103 | 091200 | 187901500 | 23000 | 23000 | 23000 | 22950 | 1075 |
| 608 | 20231103 | 091100 | 163177500 | 22950 | 22900 | 23000 | 22900 | 1519 |
| 609 | 20231103 | 091000 | 128312850 | 22900 | 22950 | 22950 | 22900 | 1193 |
| 610 | 20231103 | 090900 | 100993050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 611 | 20231103 | 090800 | 100993050 | 22950 | 22900 | 22950 | 22900 | 67 |
| 612 | 20231103 | 090700 | 99456150 | 22950 | 22950 | 22950 | 22950 | 376 |
| 613 | 20231103 | 090600 | 90826950 | 22950 | 22900 | 22950 | 22900 | 418 |
| 614 | 20231103 | 090500 | 81246750 | 22900 | 22900 | 22900 | 22900 | 131 |
| 615 | 20231103 | 090400 | 78246850 | 22900 | 22900 | 22900 | 22850 | 702 |
| 616 | 20231103 | 090300 | 62171450 | 22900 | 22900 | 22950 | 22850 | 375 |
| 617 | 20231103 | 090200 | 53590500 | 22900 | 22850 | 22900 | 22850 | 309 |
| 618 | 20231103 | 090100 | 46514450 | 22850 | 22900 | 22900 | 22850 | 624 |
| 619 | 20231103 | 090000 | 32244050 | 22950 | 22900 | 22950 | 22850 | 1409 |