32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 29023 |
| 3 | 20231107 | 185900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20231107 | 185800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20231107 | 185700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20231107 | 185600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20231107 | 185500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20231107 | 185400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20231107 | 185300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20231107 | 185200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20231107 | 185100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20231107 | 185000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20231107 | 184900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20231107 | 184800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20231107 | 184700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20231107 | 184600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20231107 | 184500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20231107 | 184400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20231107 | 184300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20231107 | 184200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20231107 | 184100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20231107 | 184000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20231107 | 183900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20231107 | 183800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20231107 | 183700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20231107 | 183600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20231107 | 183500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20231107 | 183400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20231107 | 183300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20231107 | 183200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20231107 | 183100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20231107 | 183000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 29023 |
| 33 | 20231107 | 182900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20231107 | 182800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20231107 | 182700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20231107 | 182600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20231107 | 182500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20231107 | 182400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20231107 | 182300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20231107 | 182200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20231107 | 182100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20231107 | 182000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20231107 | 181900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20231107 | 181800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20231107 | 181700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20231107 | 181600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20231107 | 181500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20231107 | 181400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20231107 | 181300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20231107 | 181200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20231107 | 181100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20231107 | 181000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20231107 | 180900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20231107 | 180800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20231107 | 180700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20231107 | 180600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20231107 | 180500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20231107 | 180400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20231107 | 180300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20231107 | 180200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20231107 | 180100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20231107 | 180000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 29023 |
| 63 | 20231107 | 175900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20231107 | 175800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20231107 | 175700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20231107 | 175600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20231107 | 175500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20231107 | 175400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20231107 | 175300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20231107 | 175200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20231107 | 175100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20231107 | 175000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20231107 | 174900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20231107 | 174800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20231107 | 174700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20231107 | 174600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20231107 | 174500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20231107 | 174400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20231107 | 174300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20231107 | 174200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20231107 | 174100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20231107 | 174000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20231107 | 173900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20231107 | 173800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20231107 | 173700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20231107 | 173600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20231107 | 173500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20231107 | 173400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20231107 | 173300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20231107 | 173200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20231107 | 173100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20231107 | 173000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 29023 |
| 93 | 20231107 | 172900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20231107 | 172800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20231107 | 172700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20231107 | 172600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20231107 | 172500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20231107 | 172400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20231107 | 172300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20231107 | 172200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20231107 | 172100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20231107 | 172000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20231107 | 171900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20231107 | 171800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20231107 | 171700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20231107 | 171600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20231107 | 171500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20231107 | 171400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20231107 | 171300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20231107 | 171200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20231107 | 171100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20231107 | 171000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20231107 | 170900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20231107 | 170800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20231107 | 170700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20231107 | 170600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20231107 | 170500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20231107 | 170400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20231107 | 170300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20231107 | 170200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20231107 | 170100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20231107 | 170000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 29023 |
| 123 | 20231107 | 165900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20231107 | 165800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20231107 | 165700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20231107 | 165600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20231107 | 165500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20231107 | 165400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20231107 | 165300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20231107 | 165200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20231107 | 165100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20231107 | 165000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20231107 | 164900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20231107 | 164800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20231107 | 164700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20231107 | 164600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20231107 | 164500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20231107 | 164400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20231107 | 164300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20231107 | 164200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20231107 | 164100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20231107 | 164000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20231107 | 163900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20231107 | 163800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20231107 | 163700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20231107 | 163600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20231107 | 163500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20231107 | 163400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20231107 | 163300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20231107 | 163200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20231107 | 163100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20231107 | 163000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 29023 |
| 153 | 20231107 | 162900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20231107 | 162800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20231107 | 162700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20231107 | 162600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20231107 | 162500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20231107 | 162400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20231107 | 162300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20231107 | 162200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20231107 | 162100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20231107 | 162000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20231107 | 161900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20231107 | 161800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20231107 | 161700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20231107 | 161600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20231107 | 161500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20231107 | 161400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20231107 | 161300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20231107 | 161200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20231107 | 161100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20231107 | 161000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20231107 | 160900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20231107 | 160800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20231107 | 160700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20231107 | 160600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20231107 | 160500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20231107 | 160400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20231107 | 160300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20231107 | 160200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20231107 | 160100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20231107 | 160000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 29023 |
| 183 | 20231107 | 155900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20231107 | 155800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20231107 | 155700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20231107 | 155600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20231107 | 155500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20231107 | 155400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20231107 | 155300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20231107 | 155200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20231107 | 155100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20231107 | 155000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20231107 | 154900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20231107 | 154800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20231107 | 154700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20231107 | 154600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20231107 | 154500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20231107 | 154400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20231107 | 154300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20231107 | 154200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20231107 | 154100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20231107 | 154000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20231107 | 153900 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20231107 | 153800 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20231107 | 153700 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20231107 | 153600 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20231107 | 153500 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20231107 | 153400 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20231107 | 153300 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20231107 | 153200 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20231107 | 153100 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20231107 | 153000 | 10995272650 | 38050 | 38050 | 38050 | 38050 | 58046 |
| 213 | 20231107 | 152900 | 9890947500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20231107 | 152800 | 9890947500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20231107 | 152700 | 9890947500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20231107 | 152600 | 9890947500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20231107 | 152500 | 9890947500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20231107 | 152400 | 9890947500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20231107 | 152300 | 9890947500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20231107 | 152200 | 9890947500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20231107 | 152100 | 9890947500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20231107 | 152000 | 9890947500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20231107 | 151900 | 9890947500 | 38100 | 38100 | 38100 | 38000 | 2534 |
| 224 | 20231107 | 151800 | 9794642900 | 38100 | 38000 | 38100 | 38000 | 288 |
| 225 | 20231107 | 151700 | 9783693250 | 38000 | 38100 | 38100 | 38000 | 781 |
| 226 | 20231107 | 151600 | 9753954150 | 38100 | 38050 | 38100 | 38050 | 1257 |
| 227 | 20231107 | 151500 | 9706116300 | 38100 | 38000 | 38100 | 38000 | 1120 |
| 228 | 20231107 | 151400 | 9663481550 | 38000 | 38000 | 38050 | 38000 | 517 |
| 229 | 20231107 | 151300 | 9643817750 | 38050 | 38050 | 38050 | 38000 | 810 |
| 230 | 20231107 | 151200 | 9613005000 | 38050 | 38000 | 38050 | 38000 | 374 |
| 231 | 20231107 | 151100 | 9598775550 | 38050 | 38000 | 38050 | 38000 | 154 |
| 232 | 20231107 | 151000 | 9592921350 | 37950 | 38050 | 38050 | 37950 | 498 |
| 233 | 20231107 | 150900 | 9573991300 | 38050 | 38000 | 38050 | 38000 | 399 |
| 234 | 20231107 | 150800 | 9558811900 | 38000 | 38000 | 38050 | 37950 | 1653 |
| 235 | 20231107 | 150700 | 9495984950 | 38050 | 38050 | 38050 | 38000 | 177 |
| 236 | 20231107 | 150600 | 9489256550 | 38050 | 38100 | 38100 | 38000 | 1504 |
| 237 | 20231107 | 150500 | 9432027500 | 38100 | 38050 | 38100 | 38050 | 396 |
| 238 | 20231107 | 150400 | 9416944300 | 38100 | 38100 | 38100 | 38050 | 379 |
| 239 | 20231107 | 150300 | 9402521800 | 38100 | 38100 | 38100 | 38050 | 1513 |
| 240 | 20231107 | 150200 | 9344927850 | 38050 | 38100 | 38100 | 38050 | 535 |
| 241 | 20231107 | 150100 | 9324552600 | 38050 | 38050 | 38100 | 38050 | 140 |
| 242 | 20231107 | 150000 | 9319225550 | 38100 | 38100 | 38100 | 38050 | 694 |
| 243 | 20231107 | 145900 | 9292793500 | 38050 | 38100 | 38100 | 38050 | 769 |
| 244 | 20231107 | 145800 | 9263500900 | 38100 | 38100 | 38100 | 38000 | 296 |
| 245 | 20231107 | 145700 | 9252230150 | 38100 | 38050 | 38100 | 38000 | 1093 |
| 246 | 20231107 | 145600 | 9210643600 | 38050 | 38100 | 38100 | 38050 | 1001 |
| 247 | 20231107 | 145500 | 9172526650 | 38100 | 38100 | 38100 | 38050 | 447 |
| 248 | 20231107 | 145400 | 9155497150 | 38100 | 38100 | 38100 | 38050 | 510 |
| 249 | 20231107 | 145300 | 9136067350 | 38100 | 38100 | 38100 | 38050 | 649 |
| 250 | 20231107 | 145200 | 9111349750 | 38100 | 38100 | 38100 | 38050 | 436 |
| 251 | 20231107 | 145100 | 9094738400 | 38100 | 38100 | 38100 | 38000 | 739 |
| 252 | 20231107 | 145000 | 9066599150 | 38100 | 38050 | 38100 | 38000 | 1386 |
| 253 | 20231107 | 144900 | 9013856650 | 38000 | 38000 | 38050 | 38000 | 339 |
| 254 | 20231107 | 144800 | 9000966100 | 38050 | 37950 | 38050 | 37950 | 500 |
| 255 | 20231107 | 144700 | 8981963050 | 37850 | 38050 | 38050 | 37850 | 2886 |
| 256 | 20231107 | 144600 | 8872356400 | 38050 | 38050 | 38050 | 38000 | 673 |
| 257 | 20231107 | 144500 | 8846771250 | 38000 | 38000 | 38050 | 38000 | 998 |
| 258 | 20231107 | 144400 | 8808800650 | 38050 | 38050 | 38050 | 38000 | 480 |
| 259 | 20231107 | 144300 | 8790537150 | 38050 | 38050 | 38050 | 38000 | 170 |
| 260 | 20231107 | 144200 | 8784069850 | 38050 | 38050 | 38100 | 38000 | 954 |
| 261 | 20231107 | 144100 | 8747755800 | 38100 | 38100 | 38100 | 38050 | 761 |
| 262 | 20231107 | 144000 | 8718763050 | 38050 | 38050 | 38100 | 38050 | 1224 |
| 263 | 20231107 | 143900 | 8672178250 | 38100 | 38100 | 38100 | 38050 | 522 |
| 264 | 20231107 | 143800 | 8652292000 | 38050 | 38000 | 38100 | 38000 | 1933 |
| 265 | 20231107 | 143700 | 8578740600 | 38050 | 38050 | 38050 | 38000 | 852 |
| 266 | 20231107 | 143600 | 8546344050 | 38050 | 38000 | 38050 | 37900 | 658 |
| 267 | 20231107 | 143500 | 8521354700 | 38050 | 38050 | 38050 | 38000 | 520 |
| 268 | 20231107 | 143400 | 8501572050 | 38000 | 38000 | 38050 | 38000 | 518 |
| 269 | 20231107 | 143300 | 8481885250 | 38050 | 38000 | 38050 | 37950 | 661 |
| 270 | 20231107 | 143200 | 8456750450 | 37950 | 38000 | 38000 | 37950 | 526 |
| 271 | 20231107 | 143100 | 8436762900 | 38000 | 38050 | 38050 | 38000 | 865 |
| 272 | 20231107 | 143000 | 8403884500 | 38000 | 38050 | 38050 | 38000 | 961 |
| 273 | 20231107 | 142900 | 8367325300 | 38000 | 38050 | 38050 | 38000 | 815 |
| 274 | 20231107 | 142800 | 8336315800 | 38050 | 38000 | 38050 | 38000 | 568 |
| 275 | 20231107 | 142700 | 8314708450 | 38050 | 38050 | 38050 | 38000 | 725 |
| 276 | 20231107 | 142600 | 8287122450 | 38050 | 38050 | 38050 | 38000 | 304 |
| 277 | 20231107 | 142500 | 8275557650 | 38050 | 38000 | 38050 | 37950 | 404 |
| 278 | 20231107 | 142400 | 8260205300 | 38000 | 38000 | 38000 | 37950 | 618 |
| 279 | 20231107 | 142300 | 8236723650 | 38000 | 38050 | 38050 | 37950 | 349 |
| 280 | 20231107 | 142200 | 8223449900 | 38050 | 38000 | 38050 | 37950 | 675 |
| 281 | 20231107 | 142100 | 8197799650 | 38000 | 38000 | 38050 | 37950 | 586 |
| 282 | 20231107 | 142000 | 8175531150 | 38000 | 38000 | 38050 | 37950 | 528 |
| 283 | 20231107 | 141900 | 8155456800 | 38050 | 38050 | 38050 | 38000 | 595 |
| 284 | 20231107 | 141800 | 8132820850 | 38050 | 38050 | 38050 | 38000 | 1102 |
| 285 | 20231107 | 141700 | 8090905400 | 38050 | 38100 | 38100 | 38050 | 826 |
| 286 | 20231107 | 141600 | 8059466350 | 38050 | 38100 | 38100 | 38050 | 770 |
| 287 | 20231107 | 141500 | 8030133600 | 38050 | 38050 | 38100 | 38000 | 1364 |
| 288 | 20231107 | 141400 | 7978233550 | 38050 | 38050 | 38050 | 38000 | 210 |
| 289 | 20231107 | 141300 | 7970243550 | 38050 | 38000 | 38100 | 38000 | 3162 |
| 290 | 20231107 | 141200 | 7849931000 | 38000 | 38050 | 38050 | 38000 | 664 |
| 291 | 20231107 | 141100 | 7824667800 | 38000 | 38000 | 38050 | 38000 | 36 |
| 292 | 20231107 | 141000 | 7823299100 | 38000 | 38050 | 38050 | 38000 | 555 |
| 293 | 20231107 | 140900 | 7802189200 | 38000 | 38050 | 38050 | 38000 | 622 |
| 294 | 20231107 | 140800 | 7778523650 | 38050 | 38050 | 38050 | 38000 | 435 |
| 295 | 20231107 | 140700 | 7761977350 | 38000 | 38000 | 38050 | 38000 | 473 |
| 296 | 20231107 | 140600 | 7743988950 | 38000 | 38000 | 38050 | 37950 | 696 |
| 297 | 20231107 | 140500 | 7717528700 | 38000 | 38050 | 38050 | 37950 | 354 |
| 298 | 20231107 | 140400 | 7704065050 | 38050 | 38000 | 38050 | 37950 | 342 |
| 299 | 20231107 | 140300 | 7691069400 | 38000 | 38000 | 38050 | 37900 | 508 |
| 300 | 20231107 | 140200 | 7671768000 | 38000 | 38000 | 38000 | 37950 | 290 |
| 301 | 20231107 | 140100 | 7660755650 | 38000 | 37900 | 38000 | 37900 | 532 |
| 302 | 20231107 | 140000 | 7640557750 | 38000 | 38000 | 38000 | 37950 | 616 |
| 303 | 20231107 | 135900 | 7617162300 | 37850 | 37950 | 38000 | 37850 | 323 |
| 304 | 20231107 | 135800 | 7604906500 | 37950 | 38000 | 38000 | 37950 | 501 |
| 305 | 20231107 | 135700 | 7585869100 | 38000 | 38000 | 38000 | 37900 | 516 |
| 306 | 20231107 | 135600 | 7566274050 | 38000 | 37950 | 38000 | 37950 | 250 |
| 307 | 20231107 | 135500 | 7556782750 | 37950 | 37950 | 38000 | 37950 | 470 |
| 308 | 20231107 | 135400 | 7538929750 | 38000 | 37950 | 38000 | 37850 | 583 |
| 309 | 20231107 | 135300 | 7516799000 | 38000 | 37900 | 38000 | 37900 | 117 |
| 310 | 20231107 | 135200 | 7512355750 | 37850 | 38000 | 38000 | 37850 | 521 |
| 311 | 20231107 | 135100 | 7492578200 | 37950 | 37950 | 38000 | 37850 | 608 |
| 312 | 20231107 | 135000 | 7469485450 | 37900 | 37900 | 38000 | 37800 | 170 |
| 313 | 20231107 | 134900 | 7463042650 | 37900 | 37900 | 37950 | 37850 | 1198 |
| 314 | 20231107 | 134800 | 7417635200 | 37900 | 37950 | 38000 | 37900 | 524 |
| 315 | 20231107 | 134700 | 7397744150 | 37900 | 37950 | 37950 | 37900 | 233 |
| 316 | 20231107 | 134600 | 7388902450 | 37950 | 38000 | 38000 | 37950 | 780 |
| 317 | 20231107 | 134500 | 7359278150 | 37950 | 37950 | 38000 | 37950 | 378 |
| 318 | 20231107 | 134400 | 7344924200 | 38000 | 37950 | 38000 | 37950 | 450 |
| 319 | 20231107 | 134300 | 7327824400 | 38000 | 37950 | 38000 | 37950 | 512 |
| 320 | 20231107 | 134200 | 7308369500 | 37950 | 38000 | 38000 | 37950 | 138 |
| 321 | 20231107 | 134100 | 7303127200 | 38000 | 37950 | 38000 | 37950 | 752 |
| 322 | 20231107 | 134000 | 7274568350 | 37950 | 38000 | 38000 | 37950 | 526 |
| 323 | 20231107 | 133900 | 7254581450 | 38000 | 38000 | 38000 | 37950 | 351 |
| 324 | 20231107 | 133800 | 7241253850 | 38000 | 38000 | 38050 | 37950 | 694 |
| 325 | 20231107 | 133700 | 7214887100 | 38000 | 38050 | 38050 | 38000 | 452 |
| 326 | 20231107 | 133600 | 7197690500 | 38050 | 38050 | 38050 | 38000 | 348 |
| 327 | 20231107 | 133500 | 7184449250 | 38050 | 38050 | 38050 | 38000 | 332 |
| 328 | 20231107 | 133400 | 7171818200 | 38050 | 38000 | 38050 | 38000 | 400 |
| 329 | 20231107 | 133300 | 7156615000 | 37950 | 38000 | 38000 | 37950 | 267 |
| 330 | 20231107 | 133200 | 7146469100 | 38000 | 37950 | 38000 | 37950 | 612 |
| 331 | 20231107 | 133100 | 7123226250 | 37950 | 37950 | 38000 | 37900 | 139 |
| 332 | 20231107 | 133000 | 7117953300 | 37950 | 38050 | 38050 | 37950 | 3705 |
| 333 | 20231107 | 132900 | 6977184600 | 38050 | 38000 | 38050 | 38000 | 537 |
| 334 | 20231107 | 132800 | 6956753650 | 38000 | 38050 | 38050 | 38000 | 363 |
| 335 | 20231107 | 132700 | 6942942650 | 38050 | 38050 | 38050 | 38000 | 109 |
| 336 | 20231107 | 132600 | 6938797550 | 38050 | 38000 | 38050 | 37950 | 485 |
| 337 | 20231107 | 132500 | 6920358450 | 38000 | 37950 | 38000 | 37950 | 608 |
| 338 | 20231107 | 132400 | 6897257900 | 38000 | 37950 | 38000 | 37950 | 169 |
| 339 | 20231107 | 132300 | 6890838250 | 38000 | 38000 | 38000 | 37950 | 377 |
| 340 | 20231107 | 132200 | 6876512850 | 38000 | 37950 | 38000 | 37950 | 519 |
| 341 | 20231107 | 132100 | 6856791300 | 37950 | 38000 | 38000 | 37950 | 145 |
| 342 | 20231107 | 132000 | 6851282850 | 38000 | 38000 | 38000 | 37950 | 424 |
| 343 | 20231107 | 131900 | 6835173750 | 38000 | 37950 | 38000 | 37950 | 1336 |
| 344 | 20231107 | 131800 | 6784420150 | 37950 | 38000 | 38000 | 37950 | 409 |
| 345 | 20231107 | 131700 | 6768895000 | 38000 | 37900 | 38000 | 37900 | 345 |
| 346 | 20231107 | 131600 | 6755804300 | 37950 | 37950 | 37950 | 37950 | 668 |
| 347 | 20231107 | 131500 | 6730453700 | 37950 | 38000 | 38000 | 37950 | 856 |
| 348 | 20231107 | 131400 | 6697958500 | 38000 | 37950 | 38000 | 37950 | 877 |
| 349 | 20231107 | 131300 | 6664672900 | 37900 | 38000 | 38000 | 37900 | 461 |
| 350 | 20231107 | 131200 | 6647164150 | 38000 | 38000 | 38000 | 37950 | 193 |
| 351 | 20231107 | 131100 | 6639832300 | 38000 | 38000 | 38000 | 37950 | 604 |
| 352 | 20231107 | 131000 | 6616883700 | 38000 | 38000 | 38000 | 37950 | 384 |
| 353 | 20231107 | 130900 | 6602293950 | 37950 | 38000 | 38000 | 37950 | 228 |
| 354 | 20231107 | 130800 | 6593632900 | 37950 | 37950 | 38000 | 37950 | 370 |
| 355 | 20231107 | 130700 | 6579573900 | 37950 | 37950 | 37950 | 37950 | 505 |
| 356 | 20231107 | 130600 | 6560409150 | 37950 | 37950 | 37950 | 37900 | 409 |
| 357 | 20231107 | 130500 | 6544899000 | 37950 | 37800 | 37950 | 37800 | 195 |
| 358 | 20231107 | 130400 | 6537504100 | 37900 | 37950 | 37950 | 37750 | 1135 |
| 359 | 20231107 | 130300 | 6494514650 | 37900 | 37950 | 37950 | 37900 | 302 |
| 360 | 20231107 | 130200 | 6483065500 | 37900 | 37850 | 37950 | 37850 | 490 |
| 361 | 20231107 | 130100 | 6464492150 | 37900 | 37850 | 37900 | 37850 | 487 |
| 362 | 20231107 | 130000 | 6446053450 | 37800 | 37800 | 37850 | 37800 | 251 |
| 363 | 20231107 | 125900 | 6436557750 | 37750 | 37800 | 37800 | 37750 | 171 |
| 364 | 20231107 | 125800 | 6430100550 | 37800 | 37750 | 37800 | 37700 | 200 |
| 365 | 20231107 | 125700 | 6422547250 | 37800 | 37800 | 37850 | 37750 | 420 |
| 366 | 20231107 | 125600 | 6406671100 | 37800 | 37750 | 37800 | 37750 | 752 |
| 367 | 20231107 | 125500 | 6378256000 | 37800 | 37800 | 37800 | 37750 | 118 |
| 368 | 20231107 | 125400 | 6373798350 | 37800 | 37800 | 37800 | 37750 | 318 |
| 369 | 20231107 | 125300 | 6361778850 | 37750 | 37800 | 37800 | 37750 | 337 |
| 370 | 20231107 | 125200 | 6349044000 | 37800 | 37750 | 37800 | 37750 | 117 |
| 371 | 20231107 | 125100 | 6344624100 | 37800 | 37750 | 37800 | 37750 | 141 |
| 372 | 20231107 | 125000 | 6339295900 | 37800 | 37750 | 37800 | 37750 | 166 |
| 373 | 20231107 | 124900 | 6333022050 | 37750 | 37700 | 37750 | 37650 | 474 |
| 374 | 20231107 | 124800 | 6315146600 | 37700 | 37700 | 37700 | 37650 | 181 |
| 375 | 20231107 | 124700 | 6308325700 | 37700 | 37700 | 37700 | 37650 | 91 |
| 376 | 20231107 | 124600 | 6304895400 | 37700 | 37700 | 37700 | 37650 | 231 |
| 377 | 20231107 | 124500 | 6296187150 | 37700 | 37700 | 37700 | 37650 | 193 |
| 378 | 20231107 | 124400 | 6288913450 | 37700 | 37700 | 37700 | 37650 | 481 |
| 379 | 20231107 | 124300 | 6270781150 | 37700 | 37700 | 37700 | 37700 | 15 |
| 380 | 20231107 | 124200 | 6270215650 | 37700 | 37700 | 37700 | 37650 | 360 |
| 381 | 20231107 | 124100 | 6256646650 | 37700 | 37700 | 37700 | 37650 | 245 |
| 382 | 20231107 | 124000 | 6247414200 | 37700 | 37700 | 37700 | 37700 | 388 |
| 383 | 20231107 | 123900 | 6232786600 | 37700 | 37700 | 37700 | 37650 | 151 |
| 384 | 20231107 | 123800 | 6227096400 | 37700 | 37650 | 37700 | 37650 | 444 |
| 385 | 20231107 | 123700 | 6210362450 | 37650 | 37700 | 37750 | 37650 | 489 |
| 386 | 20231107 | 123600 | 6191934750 | 37800 | 37700 | 37800 | 37700 | 585 |
| 387 | 20231107 | 123500 | 6169871550 | 37700 | 37850 | 37850 | 37700 | 556 |
| 388 | 20231107 | 123400 | 6148866050 | 37750 | 37750 | 37850 | 37750 | 558 |
| 389 | 20231107 | 123300 | 6127770300 | 37800 | 37700 | 37800 | 37700 | 250 |
| 390 | 20231107 | 123200 | 6118323800 | 37700 | 37750 | 37800 | 37650 | 222 |
| 391 | 20231107 | 123100 | 6109949450 | 37650 | 37700 | 37750 | 37650 | 323 |
| 392 | 20231107 | 123000 | 6097763200 | 37700 | 37700 | 37800 | 37650 | 351 |
| 393 | 20231107 | 122900 | 6084523800 | 37700 | 37650 | 37750 | 37650 | 165 |
| 394 | 20231107 | 122800 | 6078304750 | 37650 | 37600 | 37700 | 37600 | 173 |
| 395 | 20231107 | 122700 | 6071788050 | 37600 | 37650 | 37700 | 37600 | 165 |
| 396 | 20231107 | 122600 | 6065576150 | 37650 | 37650 | 37700 | 37600 | 144 |
| 397 | 20231107 | 122500 | 6060150900 | 37600 | 37600 | 37700 | 37600 | 362 |
| 398 | 20231107 | 122400 | 6046536350 | 37700 | 37600 | 37700 | 37600 | 279 |
| 399 | 20231107 | 122300 | 6036025950 | 37650 | 37650 | 37700 | 37600 | 196 |
| 400 | 20231107 | 122200 | 6028649450 | 37700 | 37650 | 37700 | 37600 | 404 |
| 401 | 20231107 | 122100 | 6013439150 | 37650 | 37650 | 37700 | 37600 | 516 |
| 402 | 20231107 | 122000 | 5994015650 | 37650 | 37600 | 37650 | 37600 | 344 |
| 403 | 20231107 | 121900 | 5981068600 | 37600 | 37600 | 37650 | 37600 | 218 |
| 404 | 20231107 | 121800 | 5972868150 | 37550 | 37600 | 37650 | 37550 | 284 |
| 405 | 20231107 | 121700 | 5962189050 | 37600 | 37600 | 37600 | 37550 | 719 |
| 406 | 20231107 | 121600 | 5935162200 | 37600 | 37600 | 37650 | 37550 | 3087 |
| 407 | 20231107 | 121500 | 5819044050 | 37600 | 37650 | 37700 | 37600 | 657 |
| 408 | 20231107 | 121400 | 5794318150 | 37650 | 37600 | 37650 | 37600 | 122 |
| 409 | 20231107 | 121300 | 5789728050 | 37600 | 37650 | 37650 | 37600 | 299 |
| 410 | 20231107 | 121200 | 5778472300 | 37650 | 37650 | 37700 | 37600 | 226 |
| 411 | 20231107 | 121100 | 5769963350 | 37650 | 37650 | 37650 | 37600 | 213 |
| 412 | 20231107 | 121000 | 5761948250 | 37600 | 37650 | 37700 | 37600 | 472 |
| 413 | 20231107 | 120900 | 5744174350 | 37650 | 37600 | 37700 | 37600 | 232 |
| 414 | 20231107 | 120800 | 5735441550 | 37650 | 37650 | 37650 | 37600 | 353 |
| 415 | 20231107 | 120700 | 5722159800 | 37650 | 37750 | 37750 | 37600 | 480 |
| 416 | 20231107 | 120600 | 5704096450 | 37650 | 37650 | 37750 | 37600 | 391 |
| 417 | 20231107 | 120500 | 5689359000 | 37650 | 37650 | 37650 | 37600 | 209 |
| 418 | 20231107 | 120400 | 5681494700 | 37650 | 37650 | 37650 | 37600 | 561 |
| 419 | 20231107 | 120300 | 5660377150 | 37750 | 37650 | 37750 | 37650 | 309 |
| 420 | 20231107 | 120200 | 5648729150 | 37800 | 37650 | 37800 | 37650 | 274 |
| 421 | 20231107 | 120100 | 5638385600 | 37650 | 37750 | 37800 | 37650 | 183 |
| 422 | 20231107 | 120000 | 5631477150 | 37700 | 37750 | 37750 | 37650 | 204 |
| 423 | 20231107 | 115900 | 5623782650 | 37700 | 37700 | 37750 | 37650 | 217 |
| 424 | 20231107 | 115800 | 5615602250 | 37650 | 37750 | 37800 | 37650 | 204 |
| 425 | 20231107 | 115700 | 5607907750 | 37700 | 37700 | 37750 | 37700 | 280 |
| 426 | 20231107 | 115600 | 5597341400 | 37700 | 37650 | 37750 | 37650 | 215 |
| 427 | 20231107 | 115500 | 5589241100 | 37750 | 37650 | 37750 | 37650 | 347 |
| 428 | 20231107 | 115400 | 5576161050 | 37650 | 37650 | 37750 | 37600 | 321 |
| 429 | 20231107 | 115300 | 5564064000 | 37650 | 37750 | 37750 | 37600 | 219 |
| 430 | 20231107 | 115200 | 5555820450 | 37700 | 37700 | 37750 | 37650 | 407 |
| 431 | 20231107 | 115100 | 5540474150 | 37650 | 37650 | 37750 | 37600 | 291 |
| 432 | 20231107 | 115000 | 5529516500 | 37700 | 37700 | 37700 | 37600 | 143 |
| 433 | 20231107 | 114900 | 5524130700 | 37700 | 37750 | 37750 | 37700 | 265 |
| 434 | 20231107 | 114800 | 5514139250 | 37700 | 37600 | 37750 | 37600 | 290 |
| 435 | 20231107 | 114700 | 5503212300 | 37650 | 37600 | 37700 | 37600 | 225 |
| 436 | 20231107 | 114600 | 5494735000 | 37650 | 37600 | 37700 | 37600 | 287 |
| 437 | 20231107 | 114500 | 5483920550 | 37700 | 37650 | 37700 | 37600 | 267 |
| 438 | 20231107 | 114400 | 5473870250 | 37650 | 37650 | 37700 | 37600 | 558 |
| 439 | 20231107 | 114300 | 5452865100 | 37600 | 37600 | 37700 | 37600 | 1753 |
| 440 | 20231107 | 114200 | 5386932700 | 37650 | 37700 | 37700 | 37600 | 306 |
| 441 | 20231107 | 114100 | 5375410700 | 37650 | 37650 | 37700 | 37650 | 426 |
| 442 | 20231107 | 114000 | 5359360600 | 37650 | 37700 | 37700 | 37650 | 422 |
| 443 | 20231107 | 113900 | 5343464450 | 37700 | 37700 | 37700 | 37650 | 250 |
| 444 | 20231107 | 113800 | 5334043650 | 37700 | 37750 | 37750 | 37700 | 163 |
| 445 | 20231107 | 113700 | 5327897400 | 37750 | 37700 | 37750 | 37700 | 413 |
| 446 | 20231107 | 113600 | 5312311900 | 37650 | 37700 | 37750 | 37650 | 443 |
| 447 | 20231107 | 113500 | 5295604800 | 37700 | 37700 | 37700 | 37650 | 769 |
| 448 | 20231107 | 113400 | 5266631850 | 37650 | 37700 | 37700 | 37650 | 2598 |
| 449 | 20231107 | 113300 | 5168790300 | 37700 | 37850 | 37850 | 37650 | 12663 |
| 450 | 20231107 | 113200 | 4690545000 | 37850 | 37850 | 37850 | 37800 | 364 |
| 451 | 20231107 | 113100 | 4676775600 | 37800 | 37850 | 37850 | 37800 | 352 |
| 452 | 20231107 | 113000 | 4663461250 | 37800 | 37800 | 37850 | 37800 | 300 |
| 453 | 20231107 | 112900 | 4652111600 | 37800 | 37800 | 37850 | 37800 | 212 |
| 454 | 20231107 | 112800 | 4644090050 | 37850 | 37800 | 37850 | 37800 | 158 |
| 455 | 20231107 | 112700 | 4638113300 | 37850 | 37850 | 37850 | 37800 | 262 |
| 456 | 20231107 | 112600 | 4628203750 | 37850 | 37850 | 37850 | 37800 | 653 |
| 457 | 20231107 | 112500 | 4603505150 | 37850 | 37850 | 37850 | 37800 | 1173 |
| 458 | 20231107 | 112400 | 4559159150 | 37850 | 37850 | 37850 | 37800 | 137 |
| 459 | 20231107 | 112300 | 4553973750 | 37850 | 37850 | 37850 | 37800 | 323 |
| 460 | 20231107 | 112200 | 4541751500 | 37850 | 37850 | 37850 | 37800 | 157 |
| 461 | 20231107 | 112100 | 4535809650 | 37850 | 37850 | 37850 | 37850 | 204 |
| 462 | 20231107 | 112000 | 4528088250 | 37800 | 37850 | 37850 | 37800 | 177 |
| 463 | 20231107 | 111900 | 4521393450 | 37850 | 37850 | 37850 | 37800 | 474 |
| 464 | 20231107 | 111800 | 4503458750 | 37850 | 37850 | 37900 | 37850 | 2170 |
| 465 | 20231107 | 111700 | 4421322600 | 37850 | 37850 | 37850 | 37850 | 324 |
| 466 | 20231107 | 111600 | 4409059200 | 37800 | 37850 | 37850 | 37800 | 519 |
| 467 | 20231107 | 111500 | 4389418650 | 37850 | 37850 | 37850 | 37850 | 1500 |
| 468 | 20231107 | 111400 | 4332643650 | 37850 | 37850 | 37850 | 37800 | 125 |
| 469 | 20231107 | 111300 | 4327912800 | 37850 | 37800 | 37850 | 37800 | 539 |
| 470 | 20231107 | 111200 | 4307512650 | 37850 | 37850 | 37850 | 37800 | 634 |
| 471 | 20231107 | 111100 | 4283518150 | 37850 | 37800 | 37850 | 37800 | 294 |
| 472 | 20231107 | 111000 | 4272391400 | 37850 | 37850 | 37850 | 37800 | 317 |
| 473 | 20231107 | 110900 | 4260405100 | 37850 | 37850 | 37850 | 37800 | 1268 |
| 474 | 20231107 | 110800 | 4212414450 | 37800 | 37850 | 37850 | 37800 | 506 |
| 475 | 20231107 | 110700 | 4193275050 | 37850 | 37850 | 37850 | 37800 | 918 |
| 476 | 20231107 | 110600 | 4158532750 | 37800 | 37800 | 37850 | 37800 | 263 |
| 477 | 20231107 | 110500 | 4148588600 | 37800 | 37800 | 37850 | 37800 | 675 |
| 478 | 20231107 | 110400 | 4123051050 | 37800 | 37800 | 37850 | 37800 | 494 |
| 479 | 20231107 | 110300 | 4104357150 | 37850 | 37850 | 37850 | 37800 | 218 |
| 480 | 20231107 | 110200 | 4096108050 | 37800 | 37850 | 37850 | 37800 | 220 |
| 481 | 20231107 | 110100 | 4087786750 | 37800 | 37800 | 37850 | 37800 | 486 |
| 482 | 20231107 | 110000 | 4069404550 | 37850 | 37850 | 37850 | 37800 | 328 |
| 483 | 20231107 | 105900 | 4056995850 | 37850 | 37850 | 37850 | 37800 | 459 |
| 484 | 20231107 | 105800 | 4039636150 | 37800 | 37850 | 37850 | 37800 | 1589 |
| 485 | 20231107 | 105700 | 3979506700 | 37800 | 37800 | 37850 | 37800 | 431 |
| 486 | 20231107 | 105600 | 3963206400 | 37800 | 37800 | 37850 | 37800 | 1768 |
| 487 | 20231107 | 105500 | 3896371200 | 37800 | 37800 | 37800 | 37750 | 2120 |
| 488 | 20231107 | 105400 | 3816241650 | 37850 | 37850 | 37850 | 37800 | 446 |
| 489 | 20231107 | 105300 | 3799370600 | 37850 | 37850 | 37850 | 37800 | 450 |
| 490 | 20231107 | 105200 | 3782347900 | 37850 | 37800 | 37850 | 37800 | 164 |
| 491 | 20231107 | 105100 | 3776144600 | 37800 | 37850 | 37850 | 37800 | 228 |
| 492 | 20231107 | 105000 | 3767520600 | 37850 | 37900 | 37900 | 37800 | 325 |
| 493 | 20231107 | 104900 | 3755219550 | 37800 | 37900 | 37900 | 37800 | 496 |
| 494 | 20231107 | 104800 | 3736450400 | 37900 | 37950 | 37950 | 37800 | 280 |
| 495 | 20231107 | 104700 | 3725839200 | 37800 | 37850 | 37900 | 37800 | 453 |
| 496 | 20231107 | 104600 | 3708679050 | 37900 | 37850 | 37900 | 37850 | 194 |
| 497 | 20231107 | 104500 | 3701329300 | 37850 | 37850 | 37900 | 37800 | 209 |
| 498 | 20231107 | 104400 | 3693422000 | 37850 | 37800 | 37900 | 37800 | 1086 |
| 499 | 20231107 | 104300 | 3652315000 | 37850 | 37850 | 37900 | 37800 | 2497 |
| 500 | 20231107 | 104200 | 3557803500 | 37850 | 37850 | 37850 | 37800 | 175 |
| 501 | 20231107 | 104100 | 3551183400 | 37850 | 37850 | 37850 | 37800 | 232 |
| 502 | 20231107 | 104000 | 3542408050 | 37850 | 37850 | 37850 | 37800 | 653 |
| 503 | 20231107 | 103900 | 3517699150 | 37800 | 37850 | 37850 | 37800 | 305 |
| 504 | 20231107 | 103800 | 3506158100 | 37800 | 37800 | 37850 | 37800 | 98 |
| 505 | 20231107 | 103700 | 3502453200 | 37800 | 37850 | 37850 | 37800 | 233 |
| 506 | 20231107 | 103600 | 3493640000 | 37800 | 37850 | 37850 | 37800 | 410 |
| 507 | 20231107 | 103500 | 3478126850 | 37800 | 37800 | 37850 | 37800 | 154 |
| 508 | 20231107 | 103400 | 3472299950 | 37850 | 37850 | 37850 | 37800 | 107 |
| 509 | 20231107 | 103300 | 3468253050 | 37850 | 37850 | 37850 | 37800 | 320 |
| 510 | 20231107 | 103200 | 3456148700 | 37850 | 37850 | 37900 | 37800 | 341 |
| 511 | 20231107 | 103100 | 3443241100 | 37850 | 37850 | 37900 | 37800 | 2771 |
| 512 | 20231107 | 103000 | 3338363350 | 37850 | 37800 | 37850 | 37800 | 393 |
| 513 | 20231107 | 102900 | 3323495150 | 37800 | 37800 | 37850 | 37800 | 640 |
| 514 | 20231107 | 102800 | 3299281500 | 37850 | 37800 | 37850 | 37800 | 464 |
| 515 | 20231107 | 102700 | 3281732900 | 37850 | 37800 | 37850 | 37800 | 168 |
| 516 | 20231107 | 102600 | 3275377800 | 37850 | 37800 | 37850 | 37800 | 263 |
| 517 | 20231107 | 102500 | 3265430500 | 37800 | 37850 | 37850 | 37800 | 458 |
| 518 | 20231107 | 102400 | 3248099100 | 37850 | 37850 | 37850 | 37800 | 129 |
| 519 | 20231107 | 102300 | 3243219600 | 37850 | 37800 | 37850 | 37800 | 370 |
| 520 | 20231107 | 102200 | 3229232000 | 37850 | 37850 | 37850 | 37800 | 1301 |
| 521 | 20231107 | 102100 | 3180000550 | 37850 | 37850 | 37850 | 37800 | 516 |
| 522 | 20231107 | 102000 | 3160475800 | 37900 | 37900 | 37950 | 37850 | 735 |
| 523 | 20231107 | 101900 | 3132653700 | 37850 | 37850 | 37950 | 37850 | 180 |
| 524 | 20231107 | 101800 | 3125839450 | 37900 | 37900 | 37950 | 37850 | 1319 |
| 525 | 20231107 | 101700 | 3075882300 | 37900 | 37900 | 37950 | 37900 | 681 |
| 526 | 20231107 | 101600 | 3050069600 | 37900 | 37900 | 37900 | 37850 | 348 |
| 527 | 20231107 | 101500 | 3036889900 | 37850 | 37900 | 37900 | 37850 | 898 |
| 528 | 20231107 | 101400 | 3002895750 | 37900 | 37900 | 37900 | 37850 | 317 |
| 529 | 20231107 | 101300 | 2990883050 | 37850 | 37900 | 37900 | 37850 | 171 |
| 530 | 20231107 | 101200 | 2984404050 | 37900 | 37850 | 37950 | 37850 | 249 |
| 531 | 20231107 | 101100 | 2974971000 | 37900 | 37900 | 37950 | 37900 | 333 |
| 532 | 20231107 | 101000 | 2962340150 | 37900 | 37900 | 37950 | 37850 | 490 |
| 533 | 20231107 | 100900 | 2943768700 | 37850 | 37900 | 37900 | 37850 | 718 |
| 534 | 20231107 | 100800 | 2916585550 | 37900 | 37950 | 38000 | 37900 | 767 |
| 535 | 20231107 | 100700 | 2887512450 | 37950 | 37950 | 37950 | 37900 | 436 |
| 536 | 20231107 | 100600 | 2870973700 | 37900 | 37900 | 38000 | 37900 | 972 |
| 537 | 20231107 | 100500 | 2834120800 | 37900 | 37950 | 37950 | 37900 | 199 |
| 538 | 20231107 | 100400 | 2826577650 | 37900 | 37950 | 37950 | 37900 | 1352 |
| 539 | 20231107 | 100300 | 2775313700 | 37900 | 37900 | 37950 | 37900 | 306 |
| 540 | 20231107 | 100200 | 2763704150 | 37950 | 37950 | 37950 | 37900 | 215 |
| 541 | 20231107 | 100100 | 2755554500 | 37900 | 37950 | 37950 | 37900 | 1014 |
| 542 | 20231107 | 100000 | 2717115400 | 38000 | 37950 | 38000 | 37900 | 1603 |
| 543 | 20231107 | 095900 | 2656298400 | 37900 | 37900 | 38000 | 37900 | 330 |
| 544 | 20231107 | 095800 | 2643782700 | 37950 | 37900 | 37950 | 37900 | 348 |
| 545 | 20231107 | 095700 | 2630590200 | 37950 | 38000 | 38000 | 37900 | 868 |
| 546 | 20231107 | 095600 | 2597651600 | 37950 | 37950 | 38000 | 37950 | 328 |
| 547 | 20231107 | 095500 | 2585192050 | 38000 | 37950 | 38000 | 37900 | 597 |
| 548 | 20231107 | 095400 | 2562542250 | 37950 | 38000 | 38000 | 37950 | 1423 |
| 549 | 20231107 | 095300 | 2508532950 | 38000 | 38000 | 38000 | 37950 | 524 |
| 550 | 20231107 | 095200 | 2488630150 | 37950 | 38000 | 38000 | 37950 | 1192 |
| 551 | 20231107 | 095100 | 2443380200 | 38000 | 37950 | 38000 | 37950 | 1152 |
| 552 | 20231107 | 095000 | 2399658900 | 37950 | 37950 | 38000 | 37950 | 1174 |
| 553 | 20231107 | 094900 | 2355104400 | 37950 | 37950 | 38000 | 37950 | 391 |
| 554 | 20231107 | 094800 | 2340251050 | 38000 | 38000 | 38050 | 37950 | 1906 |
| 555 | 20231107 | 094700 | 2267823250 | 38050 | 38050 | 38100 | 38000 | 1512 |
| 556 | 20231107 | 094600 | 2210290100 | 38050 | 38050 | 38050 | 38000 | 187 |
| 557 | 20231107 | 094500 | 2203174800 | 38050 | 38050 | 38050 | 38000 | 1220 |
| 558 | 20231107 | 094400 | 2156808850 | 38000 | 38050 | 38050 | 38000 | 408 |
| 559 | 20231107 | 094300 | 2141286700 | 38050 | 38050 | 38050 | 38000 | 1287 |
| 560 | 20231107 | 094200 | 2092335650 | 38050 | 38100 | 38100 | 38000 | 1912 |
| 561 | 20231107 | 094100 | 2019580700 | 38100 | 38200 | 38200 | 38050 | 2411 |
| 562 | 20231107 | 094000 | 1927678100 | 38150 | 38200 | 38200 | 38150 | 1165 |
| 563 | 20231107 | 093900 | 1883210700 | 38200 | 38200 | 38200 | 38150 | 275 |
| 564 | 20231107 | 093800 | 1872711600 | 38200 | 38200 | 38200 | 38150 | 874 |
| 565 | 20231107 | 093700 | 1839354600 | 38150 | 38150 | 38200 | 38150 | 412 |
| 566 | 20231107 | 093600 | 1823625100 | 38150 | 38250 | 38250 | 38150 | 1659 |
| 567 | 20231107 | 093500 | 1760268000 | 38250 | 38250 | 38250 | 38200 | 639 |
| 568 | 20231107 | 093400 | 1735839900 | 38250 | 38200 | 38250 | 38200 | 767 |
| 569 | 20231107 | 093300 | 1706516150 | 38200 | 38250 | 38250 | 38200 | 993 |
| 570 | 20231107 | 093200 | 1668578350 | 38250 | 38250 | 38250 | 38200 | 605 |
| 571 | 20231107 | 093100 | 1645461250 | 38250 | 38250 | 38300 | 38200 | 1855 |
| 572 | 20231107 | 093000 | 1574511950 | 38250 | 38300 | 38300 | 38250 | 987 |
| 573 | 20231107 | 092900 | 1536752100 | 38300 | 38300 | 38300 | 38250 | 478 |
| 574 | 20231107 | 092800 | 1518451150 | 38250 | 38300 | 38300 | 38250 | 632 |
| 575 | 20231107 | 092700 | 1494259650 | 38300 | 38300 | 38300 | 38250 | 592 |
| 576 | 20231107 | 092600 | 1471602850 | 38300 | 38250 | 38300 | 38250 | 1447 |
| 577 | 20231107 | 092500 | 1416192750 | 38250 | 38300 | 38300 | 38250 | 273 |
| 578 | 20231107 | 092400 | 1405748000 | 38250 | 38300 | 38300 | 38250 | 897 |
| 579 | 20231107 | 092300 | 1371422900 | 38300 | 38300 | 38300 | 38250 | 1331 |
| 580 | 20231107 | 092200 | 1320459000 | 38350 | 38300 | 38350 | 38300 | 722 |
| 581 | 20231107 | 092100 | 1292789550 | 38300 | 38300 | 38350 | 38300 | 344 |
| 582 | 20231107 | 092000 | 1279604550 | 38300 | 38300 | 38350 | 38300 | 210 |
| 583 | 20231107 | 091900 | 1271554400 | 38350 | 38300 | 38350 | 38300 | 476 |
| 584 | 20231107 | 091800 | 1253307250 | 38300 | 38300 | 38350 | 38300 | 280 |
| 585 | 20231107 | 091700 | 1242577800 | 38300 | 38300 | 38350 | 38250 | 445 |
| 586 | 20231107 | 091600 | 1225525300 | 38300 | 38300 | 38350 | 38250 | 730 |
| 587 | 20231107 | 091500 | 1197569800 | 38300 | 38300 | 38350 | 38250 | 2419 |
| 588 | 20231107 | 091400 | 1104925850 | 38300 | 38300 | 38300 | 38250 | 1499 |
| 589 | 20231107 | 091300 | 1047519250 | 38350 | 38350 | 38350 | 38250 | 262 |
| 590 | 20231107 | 091200 | 1037484150 | 38300 | 38350 | 38350 | 38300 | 1070 |
| 591 | 20231107 | 091100 | 996474900 | 38350 | 38350 | 38350 | 38300 | 928 |
| 592 | 20231107 | 091000 | 960906400 | 38250 | 38300 | 38350 | 38250 | 1601 |
| 593 | 20231107 | 090900 | 899610800 | 38300 | 38250 | 38350 | 38250 | 732 |
| 594 | 20231107 | 090800 | 871578000 | 38300 | 38400 | 38450 | 38250 | 1408 |
| 595 | 20231107 | 090700 | 817574150 | 38400 | 38400 | 38400 | 38250 | 3186 |
| 596 | 20231107 | 090600 | 695604800 | 38400 | 38400 | 38450 | 38350 | 1014 |
| 597 | 20231107 | 090500 | 656668700 | 38350 | 38350 | 38450 | 38300 | 1754 |
| 598 | 20231107 | 090400 | 589344500 | 38300 | 38400 | 38450 | 38300 | 2798 |
| 599 | 20231107 | 090300 | 481936300 | 38400 | 38500 | 38500 | 38400 | 513 |
| 600 | 20231107 | 090200 | 462216300 | 38400 | 38450 | 38600 | 38400 | 1474 |
| 601 | 20231107 | 090100 | 405468950 | 38450 | 38650 | 38700 | 38450 | 5548 |
| 602 | 20231107 | 090000 | 191616800 | 38650 | 38500 | 38650 | 38500 | 4959 |