33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 193500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 1464 |
| 3 | 20231108 | 193400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20231108 | 193300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20231108 | 193200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20231108 | 193100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20231108 | 193000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20231108 | 192900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20231108 | 192800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20231108 | 192700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20231108 | 192600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20231108 | 192500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20231108 | 192400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20231108 | 192300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20231108 | 192200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20231108 | 192100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20231108 | 192000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20231108 | 191900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20231108 | 191800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20231108 | 191700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20231108 | 191600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20231108 | 191500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20231108 | 191400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20231108 | 191300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20231108 | 191200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20231108 | 191100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20231108 | 191000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20231108 | 190900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20231108 | 190800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20231108 | 190700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20231108 | 190600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20231108 | 190500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 1464 |
| 33 | 20231108 | 190400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20231108 | 190300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20231108 | 190200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20231108 | 190100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20231108 | 190000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20231108 | 185900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20231108 | 185800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20231108 | 185700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20231108 | 185600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20231108 | 185500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20231108 | 185400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20231108 | 185300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20231108 | 185200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20231108 | 185100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20231108 | 185000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20231108 | 184900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20231108 | 184800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20231108 | 184700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20231108 | 184600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20231108 | 184500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20231108 | 184400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20231108 | 184300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20231108 | 184200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20231108 | 184100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20231108 | 184000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20231108 | 183900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20231108 | 183800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20231108 | 183700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20231108 | 183600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20231108 | 183500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 1464 |
| 63 | 20231108 | 183400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20231108 | 183300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20231108 | 183200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20231108 | 183100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20231108 | 183000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20231108 | 182900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20231108 | 182800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20231108 | 182700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20231108 | 182600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20231108 | 182500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20231108 | 182400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20231108 | 182300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20231108 | 182200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20231108 | 182100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20231108 | 182000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20231108 | 181900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20231108 | 181800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20231108 | 181700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20231108 | 181600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20231108 | 181500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20231108 | 181400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20231108 | 181300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20231108 | 181200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20231108 | 181100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20231108 | 181000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20231108 | 180900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20231108 | 180800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20231108 | 180700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20231108 | 180600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20231108 | 180500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 1464 |
| 93 | 20231108 | 180400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20231108 | 180300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20231108 | 180200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20231108 | 180100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20231108 | 180000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20231108 | 175900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20231108 | 175800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20231108 | 175700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20231108 | 175600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20231108 | 175500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20231108 | 175400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20231108 | 175300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20231108 | 175200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20231108 | 175100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20231108 | 175000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20231108 | 174900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20231108 | 174800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20231108 | 174700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20231108 | 174600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20231108 | 174500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20231108 | 174400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20231108 | 174300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20231108 | 174200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20231108 | 174100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20231108 | 174000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20231108 | 173900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20231108 | 173800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20231108 | 173700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20231108 | 173600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20231108 | 173500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 1464 |
| 123 | 20231108 | 173400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20231108 | 173300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20231108 | 173200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20231108 | 173100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20231108 | 173000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20231108 | 172900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20231108 | 172800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20231108 | 172700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20231108 | 172600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20231108 | 172500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20231108 | 172400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20231108 | 172300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20231108 | 172200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20231108 | 172100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20231108 | 172000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20231108 | 171900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20231108 | 171800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20231108 | 171700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20231108 | 171600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20231108 | 171500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20231108 | 171400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20231108 | 171300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20231108 | 171200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20231108 | 171100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20231108 | 171000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20231108 | 170900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20231108 | 170800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20231108 | 170700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20231108 | 170600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20231108 | 170500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 1464 |
| 153 | 20231108 | 170400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20231108 | 170300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20231108 | 170200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20231108 | 170100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20231108 | 170000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20231108 | 165900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20231108 | 165800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20231108 | 165700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20231108 | 165600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20231108 | 165500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20231108 | 165400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20231108 | 165300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20231108 | 165200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20231108 | 165100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20231108 | 165000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20231108 | 164900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20231108 | 164800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20231108 | 164700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20231108 | 164600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20231108 | 164500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20231108 | 164400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20231108 | 164300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20231108 | 164200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20231108 | 164100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20231108 | 164000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20231108 | 163900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20231108 | 163800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20231108 | 163700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20231108 | 163600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20231108 | 163500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 1464 |
| 183 | 20231108 | 163400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20231108 | 163300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20231108 | 163200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20231108 | 163100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20231108 | 163000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20231108 | 162900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20231108 | 162800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20231108 | 162700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20231108 | 162600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20231108 | 162500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20231108 | 162400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20231108 | 162300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20231108 | 162200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20231108 | 162100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20231108 | 162000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20231108 | 161900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20231108 | 161800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20231108 | 161700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20231108 | 161600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20231108 | 161500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20231108 | 161400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20231108 | 161300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20231108 | 161200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20231108 | 161100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20231108 | 161000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20231108 | 160900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20231108 | 160800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20231108 | 160700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20231108 | 160600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20231108 | 160500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 1464 |
| 213 | 20231108 | 160400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20231108 | 160300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20231108 | 160200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20231108 | 160100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20231108 | 160000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20231108 | 155900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20231108 | 155800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20231108 | 155700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20231108 | 155600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20231108 | 155500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20231108 | 155400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20231108 | 155300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20231108 | 155200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20231108 | 155100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20231108 | 155000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20231108 | 154900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20231108 | 154800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20231108 | 154700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20231108 | 154600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20231108 | 154500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20231108 | 154400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20231108 | 154300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20231108 | 154200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 236 | 20231108 | 154100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 237 | 20231108 | 154000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 238 | 20231108 | 153900 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 239 | 20231108 | 153800 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 240 | 20231108 | 153700 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 241 | 20231108 | 153600 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 242 | 20231108 | 153500 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 1464 |
| 243 | 20231108 | 153400 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 244 | 20231108 | 153300 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 245 | 20231108 | 153200 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 246 | 20231108 | 153100 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 247 | 20231108 | 153000 | 1796847950 | 29250 | 29250 | 29250 | 29250 | 1464 |
| 248 | 20231108 | 152900 | 1754025950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 249 | 20231108 | 152800 | 1754025950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 250 | 20231108 | 152700 | 1754025950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 251 | 20231108 | 152600 | 1754025950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 252 | 20231108 | 152500 | 1754025950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 253 | 20231108 | 152400 | 1754025950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 254 | 20231108 | 152300 | 1754025950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 255 | 20231108 | 152200 | 1754025950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 256 | 20231108 | 152100 | 1754025950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 257 | 20231108 | 152000 | 1754025950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 258 | 20231108 | 151900 | 1754025950 | 29350 | 29250 | 29350 | 29250 | 270 |
| 259 | 20231108 | 151800 | 1746113700 | 29250 | 29300 | 29300 | 29250 | 128 |
| 260 | 20231108 | 151700 | 1742368950 | 29300 | 29350 | 29350 | 29250 | 297 |
| 261 | 20231108 | 151600 | 1733672150 | 29300 | 29350 | 29350 | 29300 | 217 |
| 262 | 20231108 | 151500 | 1727307850 | 29350 | 29350 | 29400 | 29300 | 132 |
| 263 | 20231108 | 151400 | 1723435300 | 29350 | 29450 | 29450 | 29350 | 317 |
| 264 | 20231108 | 151300 | 1714114250 | 29450 | 29450 | 29450 | 29400 | 121 |
| 265 | 20231108 | 151200 | 1710555200 | 29400 | 29400 | 29450 | 29400 | 414 |
| 266 | 20231108 | 151100 | 1698382650 | 29400 | 29350 | 29400 | 29350 | 596 |
| 267 | 20231108 | 151000 | 1680872850 | 29350 | 29350 | 29350 | 29300 | 118 |
| 268 | 20231108 | 150900 | 1677412950 | 29350 | 29350 | 29350 | 29300 | 49 |
| 269 | 20231108 | 150800 | 1675976450 | 29350 | 29350 | 29350 | 29300 | 75 |
| 270 | 20231108 | 150700 | 1673776850 | 29350 | 29350 | 29350 | 29300 | 43 |
| 271 | 20231108 | 150600 | 1672516450 | 29350 | 29350 | 29350 | 29300 | 38 |
| 272 | 20231108 | 150500 | 1671402800 | 29350 | 29350 | 29350 | 29350 | 13 |
| 273 | 20231108 | 150400 | 1671021250 | 29350 | 29350 | 29350 | 29300 | 50 |
| 274 | 20231108 | 150300 | 1669555400 | 29350 | 29350 | 29350 | 29300 | 38 |
| 275 | 20231108 | 150200 | 1668441750 | 29300 | 29300 | 29350 | 29300 | 106 |
| 276 | 20231108 | 150100 | 1665335300 | 29350 | 29300 | 29350 | 29300 | 22 |
| 277 | 20231108 | 150000 | 1664690150 | 29300 | 29300 | 29350 | 29250 | 448 |
| 278 | 20231108 | 145900 | 1651563750 | 29300 | 29350 | 29350 | 29250 | 79 |
| 279 | 20231108 | 145800 | 1649248200 | 29250 | 29350 | 29350 | 29250 | 2411 |
| 280 | 20231108 | 145700 | 1578612150 | 29300 | 29300 | 29350 | 29300 | 161 |
| 281 | 20231108 | 145600 | 1573891100 | 29300 | 29300 | 29350 | 29300 | 210 |
| 282 | 20231108 | 145500 | 1567732750 | 29300 | 29300 | 29350 | 29300 | 142 |
| 283 | 20231108 | 145400 | 1563568850 | 29350 | 29300 | 29350 | 29300 | 109 |
| 284 | 20231108 | 145300 | 1560373450 | 29300 | 29300 | 29350 | 29300 | 126 |
| 285 | 20231108 | 145200 | 1556679700 | 29350 | 29300 | 29350 | 29300 | 143 |
| 286 | 20231108 | 145100 | 1552486400 | 29300 | 29350 | 29350 | 29300 | 152 |
| 287 | 20231108 | 145000 | 1548029800 | 29350 | 29300 | 29350 | 29300 | 189 |
| 288 | 20231108 | 144900 | 1542487800 | 29300 | 29350 | 29350 | 29300 | 162 |
| 289 | 20231108 | 144800 | 1537736800 | 29300 | 29300 | 29350 | 29300 | 80 |
| 290 | 20231108 | 144700 | 1535392550 | 29300 | 29300 | 29350 | 29300 | 209 |
| 291 | 20231108 | 144600 | 1529262800 | 29350 | 29350 | 29350 | 29300 | 906 |
| 292 | 20231108 | 144500 | 1502705900 | 29300 | 29350 | 29350 | 29300 | 172 |
| 293 | 20231108 | 144400 | 1497663150 | 29300 | 29300 | 29350 | 29300 | 218 |
| 294 | 20231108 | 144300 | 1491273100 | 29300 | 29300 | 29350 | 29300 | 152 |
| 295 | 20231108 | 144200 | 1486816200 | 29300 | 29350 | 29350 | 29300 | 52 |
| 296 | 20231108 | 144100 | 1485291650 | 29350 | 29350 | 29350 | 29300 | 45 |
| 297 | 20231108 | 144000 | 1483972800 | 29300 | 29300 | 29300 | 29300 | 33 |
| 298 | 20231108 | 143900 | 1483005900 | 29350 | 29300 | 29350 | 29300 | 142 |
| 299 | 20231108 | 143800 | 1478844850 | 29350 | 29350 | 29350 | 29350 | 8 |
| 300 | 20231108 | 143700 | 1478610050 | 29350 | 29350 | 29350 | 29300 | 98 |
| 301 | 20231108 | 143600 | 1475737350 | 29350 | 29350 | 29350 | 29300 | 93 |
| 302 | 20231108 | 143500 | 1473009450 | 29350 | 29400 | 29400 | 29350 | 1925 |
| 303 | 20231108 | 143400 | 1416455500 | 29400 | 29450 | 29450 | 29400 | 41 |
| 304 | 20231108 | 143300 | 1415249700 | 29400 | 29400 | 29450 | 29400 | 38 |
| 305 | 20231108 | 143200 | 1414132450 | 29400 | 29450 | 29450 | 29400 | 60 |
| 306 | 20231108 | 143100 | 1412367100 | 29450 | 29450 | 29450 | 29400 | 48 |
| 307 | 20231108 | 143000 | 1410955150 | 29400 | 29450 | 29450 | 29400 | 577 |
| 308 | 20231108 | 142900 | 1393991000 | 29450 | 29450 | 29450 | 29400 | 40 |
| 309 | 20231108 | 142800 | 1392813800 | 29450 | 29450 | 29450 | 29400 | 46 |
| 310 | 20231108 | 142700 | 1391460750 | 29450 | 29400 | 29450 | 29400 | 37 |
| 311 | 20231108 | 142600 | 1390372750 | 29450 | 29450 | 29450 | 29400 | 41 |
| 312 | 20231108 | 142500 | 1389166950 | 29450 | 29450 | 29450 | 29450 | 21 |
| 313 | 20231108 | 142400 | 1388548500 | 29450 | 29450 | 29450 | 29400 | 73 |
| 314 | 20231108 | 142300 | 1386400300 | 29450 | 29450 | 29450 | 29450 | 10 |
| 315 | 20231108 | 142200 | 1386105800 | 29400 | 29450 | 29450 | 29400 | 42 |
| 316 | 20231108 | 142100 | 1384870550 | 29400 | 29450 | 29450 | 29400 | 71 |
| 317 | 20231108 | 142000 | 1382782400 | 29450 | 29400 | 29450 | 29400 | 107 |
| 318 | 20231108 | 141900 | 1379632900 | 29450 | 29450 | 29450 | 29400 | 42 |
| 319 | 20231108 | 141800 | 1378397800 | 29450 | 29450 | 29450 | 29450 | 10 |
| 320 | 20231108 | 141700 | 1378103300 | 29400 | 29400 | 29450 | 29400 | 118 |
| 321 | 20231108 | 141600 | 1374633450 | 29450 | 29450 | 29450 | 29400 | 8 |
| 322 | 20231108 | 141500 | 1374397900 | 29450 | 29450 | 29450 | 29450 | 33 |
| 323 | 20231108 | 141400 | 1373426050 | 29400 | 29450 | 29450 | 29400 | 38 |
| 324 | 20231108 | 141300 | 1372308600 | 29450 | 29450 | 29450 | 29400 | 48 |
| 325 | 20231108 | 141200 | 1370896650 | 29450 | 29450 | 29450 | 29450 | 9 |
| 326 | 20231108 | 141100 | 1370631600 | 29450 | 29400 | 29450 | 29400 | 94 |
| 327 | 20231108 | 141000 | 1367866800 | 29450 | 29450 | 29450 | 29450 | 9 |
| 328 | 20231108 | 140900 | 1367601750 | 29450 | 29450 | 29450 | 29450 | 5 |
| 329 | 20231108 | 140800 | 1367454500 | 29450 | 29450 | 29450 | 29450 | 84 |
| 330 | 20231108 | 140700 | 1364980700 | 29400 | 29450 | 29450 | 29400 | 31 |
| 331 | 20231108 | 140600 | 1364067850 | 29450 | 29400 | 29450 | 29400 | 7 |
| 332 | 20231108 | 140500 | 1363861750 | 29450 | 29400 | 29450 | 29400 | 40 |
| 333 | 20231108 | 140400 | 1362685300 | 29450 | 29450 | 29450 | 29450 | 9 |
| 334 | 20231108 | 140300 | 1362420250 | 29450 | 29450 | 29450 | 29450 | 5 |
| 335 | 20231108 | 140200 | 1362273000 | 29450 | 29400 | 29450 | 29400 | 43 |
| 336 | 20231108 | 140100 | 1361007150 | 29400 | 29450 | 29450 | 29400 | 505 |
| 337 | 20231108 | 140000 | 1346159900 | 29450 | 29450 | 29450 | 29400 | 49 |
| 338 | 20231108 | 135900 | 1344718400 | 29450 | 29450 | 29450 | 29450 | 11 |
| 339 | 20231108 | 135800 | 1344394450 | 29450 | 29450 | 29450 | 29450 | 27 |
| 340 | 20231108 | 135700 | 1343599300 | 29450 | 29500 | 29500 | 29450 | 5 |
| 341 | 20231108 | 135600 | 1343452000 | 29400 | 29500 | 29500 | 29400 | 383 |
| 342 | 20231108 | 135500 | 1332182800 | 29500 | 29450 | 29500 | 29450 | 221 |
| 343 | 20231108 | 135400 | 1325673650 | 29500 | 29500 | 29500 | 29500 | 32 |
| 344 | 20231108 | 135300 | 1324729650 | 29500 | 29450 | 29500 | 29450 | 145 |
| 345 | 20231108 | 135200 | 1320459050 | 29450 | 29400 | 29450 | 29400 | 1169 |
| 346 | 20231108 | 135100 | 1286082250 | 29400 | 29350 | 29400 | 29350 | 316 |
| 347 | 20231108 | 135000 | 1276793500 | 29400 | 29400 | 29400 | 29400 | 25 |
| 348 | 20231108 | 134900 | 1276058500 | 29400 | 29400 | 29400 | 29350 | 96 |
| 349 | 20231108 | 134800 | 1273237750 | 29400 | 29350 | 29400 | 29350 | 53 |
| 350 | 20231108 | 134700 | 1271681200 | 29400 | 29350 | 29400 | 29350 | 65 |
| 351 | 20231108 | 134600 | 1269771850 | 29350 | 29400 | 29400 | 29350 | 34 |
| 352 | 20231108 | 134500 | 1268773750 | 29400 | 29400 | 29400 | 29350 | 61 |
| 353 | 20231108 | 134400 | 1266982000 | 29400 | 29400 | 29400 | 29400 | 40 |
| 354 | 20231108 | 134300 | 1265806000 | 29350 | 29400 | 29400 | 29350 | 43 |
| 355 | 20231108 | 134200 | 1264543450 | 29400 | 29400 | 29400 | 29350 | 61 |
| 356 | 20231108 | 134100 | 1262751700 | 29350 | 29400 | 29400 | 29350 | 81 |
| 357 | 20231108 | 134000 | 1260373200 | 29350 | 29400 | 29400 | 29350 | 81 |
| 358 | 20231108 | 133900 | 1257993500 | 29400 | 29400 | 29400 | 29350 | 72 |
| 359 | 20231108 | 133800 | 1255876850 | 29350 | 29350 | 29400 | 29350 | 141 |
| 360 | 20231108 | 133700 | 1251738300 | 29400 | 29400 | 29400 | 29400 | 6 |
| 361 | 20231108 | 133600 | 1251561900 | 29400 | 29400 | 29400 | 29400 | 37 |
| 362 | 20231108 | 133500 | 1250474100 | 29400 | 29350 | 29400 | 29350 | 41 |
| 363 | 20231108 | 133400 | 1249270350 | 29400 | 29400 | 29400 | 29400 | 4 |
| 364 | 20231108 | 133300 | 1249152750 | 29400 | 29400 | 29400 | 29400 | 7 |
| 365 | 20231108 | 133200 | 1248946950 | 29350 | 29400 | 29400 | 29350 | 47 |
| 366 | 20231108 | 133100 | 1247566800 | 29350 | 29400 | 29400 | 29350 | 59 |
| 367 | 20231108 | 133000 | 1245833850 | 29400 | 29400 | 29400 | 29350 | 42 |
| 368 | 20231108 | 132900 | 1244600700 | 29400 | 29400 | 29400 | 29350 | 49 |
| 369 | 20231108 | 132800 | 1243161750 | 29400 | 29400 | 29400 | 29400 | 53 |
| 370 | 20231108 | 132700 | 1241603550 | 29400 | 29400 | 29400 | 29350 | 54 |
| 371 | 20231108 | 132600 | 1240017400 | 29450 | 29400 | 29450 | 29400 | 249 |
| 372 | 20231108 | 132500 | 1232696400 | 29450 | 29400 | 29450 | 29400 | 98 |
| 373 | 20231108 | 132400 | 1229814650 | 29400 | 29400 | 29450 | 29350 | 238 |
| 374 | 20231108 | 132300 | 1222817750 | 29400 | 29400 | 29400 | 29400 | 36 |
| 375 | 20231108 | 132200 | 1221759350 | 29450 | 29400 | 29450 | 29400 | 13 |
| 376 | 20231108 | 132100 | 1221376850 | 29450 | 29400 | 29450 | 29400 | 236 |
| 377 | 20231108 | 132000 | 1214438100 | 29400 | 29400 | 29400 | 29400 | 8 |
| 378 | 20231108 | 131900 | 1214202900 | 29350 | 29400 | 29400 | 29350 | 42 |
| 379 | 20231108 | 131800 | 1212969750 | 29400 | 29450 | 29450 | 29400 | 287 |
| 380 | 20231108 | 131700 | 1204531500 | 29450 | 29400 | 29450 | 29400 | 40 |
| 381 | 20231108 | 131600 | 1203355250 | 29450 | 29450 | 29450 | 29450 | 10 |
| 382 | 20231108 | 131500 | 1203060750 | 29450 | 29450 | 29450 | 29400 | 38 |
| 383 | 20231108 | 131400 | 1201943300 | 29400 | 29450 | 29450 | 29400 | 221 |
| 384 | 20231108 | 131300 | 1195445450 | 29450 | 29450 | 29450 | 29450 | 16 |
| 385 | 20231108 | 131200 | 1194974250 | 29450 | 29450 | 29450 | 29450 | 5 |
| 386 | 20231108 | 131100 | 1194827000 | 29450 | 29450 | 29450 | 29450 | 4 |
| 387 | 20231108 | 131000 | 1194709200 | 29400 | 29450 | 29450 | 29400 | 30 |
| 388 | 20231108 | 130900 | 1193826700 | 29450 | 29450 | 29450 | 29450 | 7 |
| 389 | 20231108 | 130800 | 1193620550 | 29450 | 29450 | 29450 | 29450 | 117 |
| 390 | 20231108 | 130700 | 1190174900 | 29450 | 29400 | 29450 | 29400 | 150 |
| 391 | 20231108 | 130600 | 1185764700 | 29450 | 29450 | 29450 | 29450 | 18 |
| 392 | 20231108 | 130500 | 1185234600 | 29450 | 29450 | 29450 | 29450 | 16 |
| 393 | 20231108 | 130400 | 1184763400 | 29450 | 29450 | 29450 | 29450 | 12 |
| 394 | 20231108 | 130300 | 1184410000 | 29450 | 29350 | 29450 | 29350 | 19 |
| 395 | 20231108 | 130200 | 1183850600 | 29400 | 29400 | 29400 | 29400 | 21 |
| 396 | 20231108 | 130100 | 1183233200 | 29400 | 29400 | 29400 | 29400 | 121 |
| 397 | 20231108 | 130000 | 1179675800 | 29400 | 29400 | 29400 | 29400 | 13 |
| 398 | 20231108 | 125900 | 1179293600 | 29400 | 29400 | 29400 | 29400 | 29 |
| 399 | 20231108 | 125800 | 1178441000 | 29400 | 29400 | 29400 | 29400 | 20 |
| 400 | 20231108 | 125700 | 1177853000 | 29400 | 29400 | 29400 | 29400 | 18 |
| 401 | 20231108 | 125600 | 1177323800 | 29400 | 29400 | 29400 | 29400 | 11 |
| 402 | 20231108 | 125500 | 1177000400 | 29400 | 29300 | 29400 | 29300 | 685 |
| 403 | 20231108 | 125400 | 1156897750 | 29350 | 29400 | 29400 | 29350 | 718 |
| 404 | 20231108 | 125300 | 1135822650 | 29400 | 29400 | 29400 | 29400 | 10 |
| 405 | 20231108 | 125200 | 1135528650 | 29400 | 29400 | 29400 | 29350 | 239 |
| 406 | 20231108 | 125100 | 1128512050 | 29400 | 29400 | 29400 | 29400 | 9 |
| 407 | 20231108 | 125000 | 1128247450 | 29400 | 29400 | 29400 | 29400 | 10 |
| 408 | 20231108 | 124900 | 1127953450 | 29400 | 29400 | 29400 | 29400 | 6 |
| 409 | 20231108 | 124800 | 1127777050 | 29350 | 29400 | 29400 | 29350 | 397 |
| 410 | 20231108 | 124700 | 1116120250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 411 | 20231108 | 124600 | 1116120250 | 29400 | 29400 | 29400 | 29350 | 59 |
| 412 | 20231108 | 124500 | 1114387300 | 29400 | 29400 | 29400 | 29400 | 5 |
| 413 | 20231108 | 124400 | 1114240300 | 29400 | 29400 | 29400 | 29400 | 57 |
| 414 | 20231108 | 124300 | 1112564500 | 29400 | 29350 | 29400 | 29350 | 36 |
| 415 | 20231108 | 124200 | 1111507750 | 29400 | 29400 | 29400 | 29400 | 6 |
| 416 | 20231108 | 124100 | 1111331350 | 29400 | 29400 | 29400 | 29400 | 21 |
| 417 | 20231108 | 124000 | 1110713950 | 29400 | 29400 | 29400 | 29400 | 17 |
| 418 | 20231108 | 123900 | 1110214150 | 29400 | 29400 | 29400 | 29400 | 6 |
| 419 | 20231108 | 123800 | 1110037750 | 29350 | 29350 | 29350 | 29350 | 50 |
| 420 | 20231108 | 123700 | 1108570250 | 29400 | 29400 | 29400 | 29400 | 11 |
| 421 | 20231108 | 123600 | 1108246850 | 29400 | 29400 | 29400 | 29400 | 11 |
| 422 | 20231108 | 123500 | 1107923450 | 29350 | 29400 | 29400 | 29350 | 6 |
| 423 | 20231108 | 123400 | 1107747100 | 29400 | 29400 | 29400 | 29400 | 1 |
| 424 | 20231108 | 123300 | 1107717700 | 29400 | 29400 | 29400 | 29350 | 62 |
| 425 | 20231108 | 123200 | 1105897200 | 29400 | 29400 | 29400 | 29400 | 5 |
| 426 | 20231108 | 123100 | 1105750200 | 29350 | 29400 | 29400 | 29350 | 111 |
| 427 | 20231108 | 123000 | 1102491800 | 29400 | 29400 | 29400 | 29350 | 59 |
| 428 | 20231108 | 122900 | 1100759700 | 29400 | 29350 | 29400 | 29350 | 452 |
| 429 | 20231108 | 122800 | 1087489450 | 29300 | 29350 | 29350 | 29300 | 37 |
| 430 | 20231108 | 122700 | 1086405150 | 29350 | 29350 | 29400 | 29300 | 196 |
| 431 | 20231108 | 122600 | 1080652600 | 29350 | 29400 | 29400 | 29350 | 325 |
| 432 | 20231108 | 122500 | 1071113350 | 29350 | 29400 | 29400 | 29350 | 34 |
| 433 | 20231108 | 122400 | 1070115400 | 29400 | 29350 | 29400 | 29350 | 37 |
| 434 | 20231108 | 122300 | 1069029250 | 29400 | 29400 | 29450 | 29400 | 378 |
| 435 | 20231108 | 122200 | 1057915650 | 29450 | 29450 | 29450 | 29450 | 11 |
| 436 | 20231108 | 122100 | 1057591700 | 29400 | 29400 | 29400 | 29400 | 349 |
| 437 | 20231108 | 122000 | 1047331100 | 29450 | 29450 | 29450 | 29400 | 231 |
| 438 | 20231108 | 121900 | 1040538150 | 29450 | 29450 | 29450 | 29450 | 8 |
| 439 | 20231108 | 121800 | 1040302550 | 29400 | 29450 | 29450 | 29400 | 45 |
| 440 | 20231108 | 121700 | 1038978950 | 29450 | 29450 | 29450 | 29450 | 9 |
| 441 | 20231108 | 121600 | 1038713900 | 29400 | 29450 | 29450 | 29400 | 34 |
| 442 | 20231108 | 121500 | 1037714250 | 29450 | 29450 | 29450 | 29400 | 39 |
| 443 | 20231108 | 121400 | 1036567350 | 29450 | 29500 | 29500 | 29400 | 483 |
| 444 | 20231108 | 121300 | 1022349700 | 29450 | 29500 | 29500 | 29450 | 66 |
| 445 | 20231108 | 121200 | 1020404350 | 29450 | 29450 | 29450 | 29450 | 88 |
| 446 | 20231108 | 121100 | 1017812750 | 29500 | 29500 | 29500 | 29450 | 270 |
| 447 | 20231108 | 121000 | 1009860750 | 29500 | 29450 | 29500 | 29450 | 75 |
| 448 | 20231108 | 120900 | 1007649900 | 29500 | 29500 | 29500 | 29500 | 4 |
| 449 | 20231108 | 120800 | 1007531900 | 29500 | 29500 | 29500 | 29500 | 5 |
| 450 | 20231108 | 120700 | 1007384400 | 29500 | 29500 | 29500 | 29500 | 51 |
| 451 | 20231108 | 120600 | 1005879900 | 29500 | 29500 | 29500 | 29500 | 8 |
| 452 | 20231108 | 120500 | 1005643900 | 29450 | 29500 | 29500 | 29450 | 345 |
| 453 | 20231108 | 120400 | 995483400 | 29500 | 29500 | 29500 | 29500 | 86 |
| 454 | 20231108 | 120300 | 992946400 | 29500 | 29550 | 29550 | 29500 | 325 |
| 455 | 20231108 | 120200 | 983358850 | 29550 | 29500 | 29550 | 29500 | 87 |
| 456 | 20231108 | 120100 | 980789650 | 29550 | 29550 | 29550 | 29550 | 4 |
| 457 | 20231108 | 120000 | 980671450 | 29550 | 29500 | 29550 | 29500 | 158 |
| 458 | 20231108 | 115900 | 976008100 | 29500 | 29500 | 29500 | 29500 | 132 |
| 459 | 20231108 | 115800 | 972114100 | 29500 | 29500 | 29500 | 29500 | 9 |
| 460 | 20231108 | 115700 | 971848600 | 29500 | 29500 | 29500 | 29500 | 7 |
| 461 | 20231108 | 115600 | 971642100 | 29500 | 29450 | 29500 | 29450 | 59 |
| 462 | 20231108 | 115500 | 969903650 | 29450 | 29500 | 29500 | 29400 | 226 |
| 463 | 20231108 | 115400 | 963243000 | 29500 | 29500 | 29500 | 29500 | 4 |
| 464 | 20231108 | 115300 | 963125000 | 29500 | 29500 | 29500 | 29500 | 16 |
| 465 | 20231108 | 115200 | 962653000 | 29500 | 29500 | 29500 | 29450 | 727 |
| 466 | 20231108 | 115100 | 941228000 | 29550 | 29550 | 29550 | 29550 | 6 |
| 467 | 20231108 | 115000 | 941050700 | 29550 | 29500 | 29550 | 29500 | 50 |
| 468 | 20231108 | 114900 | 939575550 | 29500 | 29550 | 29550 | 29500 | 461 |
| 469 | 20231108 | 114800 | 925968000 | 29550 | 29550 | 29550 | 29450 | 36 |
| 470 | 20231108 | 114700 | 924904650 | 29500 | 29550 | 29550 | 29500 | 521 |
| 471 | 20231108 | 114600 | 909522650 | 29500 | 29500 | 29500 | 29500 | 872 |
| 472 | 20231108 | 114500 | 883798650 | 29500 | 29500 | 29500 | 29500 | 14 |
| 473 | 20231108 | 114400 | 883385650 | 29500 | 29500 | 29500 | 29500 | 28 |
| 474 | 20231108 | 114300 | 882559650 | 29500 | 29500 | 29500 | 29500 | 56 |
| 475 | 20231108 | 114200 | 880907650 | 29500 | 29500 | 29500 | 29500 | 11 |
| 476 | 20231108 | 114100 | 880583150 | 29500 | 29500 | 29500 | 29500 | 9 |
| 477 | 20231108 | 114000 | 880317650 | 29500 | 29450 | 29500 | 29450 | 64 |
| 478 | 20231108 | 113900 | 878432350 | 29450 | 29450 | 29500 | 29450 | 150 |
| 479 | 20231108 | 113800 | 874014600 | 29450 | 29450 | 29450 | 29450 | 93 |
| 480 | 20231108 | 113700 | 871275750 | 29450 | 29450 | 29450 | 29450 | 61 |
| 481 | 20231108 | 113600 | 869479300 | 29450 | 29400 | 29450 | 29400 | 1851 |
| 482 | 20231108 | 113500 | 815045350 | 29400 | 29400 | 29400 | 29400 | 5 |
| 483 | 20231108 | 113400 | 814898350 | 29400 | 29400 | 29400 | 29400 | 45 |
| 484 | 20231108 | 113300 | 813575350 | 29400 | 29400 | 29400 | 29400 | 5 |
| 485 | 20231108 | 113200 | 813428350 | 29400 | 29400 | 29400 | 29400 | 22 |
| 486 | 20231108 | 113100 | 812781550 | 29400 | 29400 | 29400 | 29350 | 43 |
| 487 | 20231108 | 113000 | 811519000 | 29400 | 29400 | 29400 | 29400 | 9 |
| 488 | 20231108 | 112900 | 811254400 | 29400 | 29400 | 29400 | 29400 | 7 |
| 489 | 20231108 | 112800 | 811048600 | 29400 | 29400 | 29400 | 29400 | 3 |
| 490 | 20231108 | 112700 | 810960400 | 29400 | 29400 | 29400 | 29400 | 11 |
| 491 | 20231108 | 112600 | 810637000 | 29400 | 29350 | 29400 | 29350 | 101 |
| 492 | 20231108 | 112500 | 807669250 | 29350 | 29400 | 29400 | 29350 | 106 |
| 493 | 20231108 | 112400 | 804557850 | 29400 | 29400 | 29400 | 29400 | 12 |
| 494 | 20231108 | 112300 | 804205050 | 29400 | 29400 | 29400 | 29350 | 101 |
| 495 | 20231108 | 112200 | 801237300 | 29400 | 29400 | 29400 | 29400 | 13 |
| 496 | 20231108 | 112100 | 800855100 | 29400 | 29400 | 29400 | 29400 | 11 |
| 497 | 20231108 | 112000 | 800531700 | 29400 | 29400 | 29400 | 29400 | 25 |
| 498 | 20231108 | 111900 | 799796700 | 29400 | 29400 | 29400 | 29400 | 5 |
| 499 | 20231108 | 111800 | 799649700 | 29400 | 29350 | 29400 | 29350 | 16 |
| 500 | 20231108 | 111700 | 799179500 | 29400 | 29400 | 29400 | 29400 | 60 |
| 501 | 20231108 | 111600 | 797415500 | 29400 | 29400 | 29400 | 29400 | 7 |
| 502 | 20231108 | 111500 | 797209700 | 29400 | 29400 | 29400 | 29400 | 109 |
| 503 | 20231108 | 111400 | 794005100 | 29400 | 29400 | 29400 | 29400 | 7 |
| 504 | 20231108 | 111300 | 793799300 | 29350 | 29350 | 29350 | 29350 | 33 |
| 505 | 20231108 | 111200 | 792830750 | 29350 | 29400 | 29400 | 29350 | 10 |
| 506 | 20231108 | 111100 | 792537200 | 29400 | 29400 | 29400 | 29350 | 45 |
| 507 | 20231108 | 111000 | 791215850 | 29400 | 29400 | 29400 | 29400 | 1 |
| 508 | 20231108 | 110900 | 791186450 | 29350 | 29350 | 29350 | 29350 | 33 |
| 509 | 20231108 | 110800 | 790217900 | 29400 | 29400 | 29400 | 29400 | 11 |
| 510 | 20231108 | 110700 | 789894500 | 29400 | 29400 | 29400 | 29400 | 4 |
| 511 | 20231108 | 110600 | 789776900 | 29350 | 29350 | 29350 | 29350 | 33 |
| 512 | 20231108 | 110500 | 788808350 | 29350 | 29350 | 29350 | 29350 | 35 |
| 513 | 20231108 | 110400 | 787781100 | 29350 | 29400 | 29400 | 29350 | 199 |
| 514 | 20231108 | 110300 | 781938100 | 29350 | 29450 | 29450 | 29350 | 101 |
| 515 | 20231108 | 110200 | 778973400 | 29400 | 29450 | 29450 | 29400 | 505 |
| 516 | 20231108 | 110100 | 764123850 | 29450 | 29400 | 29450 | 29400 | 59 |
| 517 | 20231108 | 110000 | 762387950 | 29450 | 29450 | 29450 | 29450 | 6 |
| 518 | 20231108 | 105900 | 762211250 | 29400 | 29450 | 29450 | 29400 | 33 |
| 519 | 20231108 | 105800 | 761239650 | 29450 | 29450 | 29450 | 29450 | 7 |
| 520 | 20231108 | 105700 | 761033500 | 29450 | 29450 | 29450 | 29450 | 25 |
| 521 | 20231108 | 105600 | 760297250 | 29450 | 29400 | 29450 | 29400 | 231 |
| 522 | 20231108 | 105500 | 753505700 | 29400 | 29350 | 29400 | 29350 | 132 |
| 523 | 20231108 | 105400 | 749624950 | 29400 | 29350 | 29400 | 29350 | 30 |
| 524 | 20231108 | 105300 | 748744050 | 29400 | 29450 | 29450 | 29400 | 289 |
| 525 | 20231108 | 105200 | 740247400 | 29400 | 29400 | 29400 | 29400 | 57 |
| 526 | 20231108 | 105100 | 738571600 | 29400 | 29400 | 29400 | 29400 | 14 |
| 527 | 20231108 | 105000 | 738160000 | 29400 | 29400 | 29400 | 29400 | 7 |
| 528 | 20231108 | 104900 | 737954200 | 29400 | 29450 | 29450 | 29400 | 158 |
| 529 | 20231108 | 104800 | 733308900 | 29450 | 29450 | 29450 | 29450 | 25 |
| 530 | 20231108 | 104700 | 732572650 | 29450 | 29400 | 29450 | 29400 | 21 |
| 531 | 20231108 | 104600 | 731955200 | 29400 | 29400 | 29400 | 29400 | 42 |
| 532 | 20231108 | 104500 | 730720400 | 29400 | 29350 | 29400 | 29350 | 227 |
| 533 | 20231108 | 104400 | 724056050 | 29300 | 29300 | 29300 | 29300 | 9 |
| 534 | 20231108 | 104300 | 723792350 | 29350 | 29350 | 29350 | 29350 | 129 |
| 535 | 20231108 | 104200 | 720006200 | 29350 | 29300 | 29350 | 29300 | 609 |
| 536 | 20231108 | 104100 | 702160650 | 29300 | 29300 | 29300 | 29300 | 41 |
| 537 | 20231108 | 104000 | 700959350 | 29300 | 29250 | 29300 | 29250 | 58 |
| 538 | 20231108 | 103900 | 699261850 | 29250 | 29250 | 29250 | 29250 | 33 |
| 539 | 20231108 | 103800 | 698296600 | 29300 | 29300 | 29300 | 29300 | 59 |
| 540 | 20231108 | 103700 | 696567900 | 29300 | 29300 | 29300 | 29250 | 402 |
| 541 | 20231108 | 103600 | 684792900 | 29300 | 29300 | 29350 | 29300 | 303 |
| 542 | 20231108 | 103500 | 675914950 | 29350 | 29350 | 29350 | 29350 | 4 |
| 543 | 20231108 | 103400 | 675797550 | 29300 | 29350 | 29350 | 29300 | 72 |
| 544 | 20231108 | 103300 | 673686000 | 29350 | 29300 | 29350 | 29300 | 37 |
| 545 | 20231108 | 103200 | 672601700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 546 | 20231108 | 103100 | 672601700 | 29350 | 29300 | 29350 | 29300 | 42 |
| 547 | 20231108 | 103000 | 671370650 | 29350 | 29350 | 29350 | 29350 | 10 |
| 548 | 20231108 | 102900 | 671077150 | 29350 | 29350 | 29350 | 29350 | 3 |
| 549 | 20231108 | 102800 | 670989100 | 29350 | 29350 | 29350 | 29350 | 21 |
| 550 | 20231108 | 102700 | 670372750 | 29350 | 29400 | 29400 | 29350 | 289 |
| 551 | 20231108 | 102600 | 661888900 | 29350 | 29400 | 29400 | 29350 | 4 |
| 552 | 20231108 | 102500 | 661771350 | 29400 | 29400 | 29400 | 29400 | 30 |
| 553 | 20231108 | 102400 | 660889350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 554 | 20231108 | 102300 | 660889350 | 29400 | 29400 | 29400 | 29400 | 124 |
| 555 | 20231108 | 102200 | 657243750 | 29450 | 29400 | 29450 | 29350 | 755 |
| 556 | 20231108 | 102100 | 635053400 | 29450 | 29450 | 29450 | 29450 | 1 |
| 557 | 20231108 | 102000 | 635023950 | 29450 | 29450 | 29450 | 29450 | 31 |
| 558 | 20231108 | 101900 | 634111000 | 29450 | 29450 | 29450 | 29450 | 6 |
| 559 | 20231108 | 101800 | 633934300 | 29450 | 29400 | 29450 | 29400 | 789 |
| 560 | 20231108 | 101700 | 610737550 | 29450 | 29450 | 29450 | 29450 | 19 |
| 561 | 20231108 | 101600 | 610178000 | 29450 | 29450 | 29450 | 29450 | 50 |
| 562 | 20231108 | 101500 | 608705500 | 29450 | 29450 | 29450 | 29450 | 266 |
| 563 | 20231108 | 101400 | 600871800 | 29400 | 29450 | 29450 | 29400 | 5 |
| 564 | 20231108 | 101300 | 600724750 | 29450 | 29450 | 29450 | 29450 | 30 |
| 565 | 20231108 | 101200 | 599841250 | 29450 | 29450 | 29450 | 29450 | 122 |
| 566 | 20231108 | 101100 | 596248350 | 29450 | 29450 | 29450 | 29450 | 179 |
| 567 | 20231108 | 101000 | 590976800 | 29450 | 29450 | 29450 | 29450 | 101 |
| 568 | 20231108 | 100900 | 588002350 | 29450 | 29350 | 29450 | 29350 | 900 |
| 569 | 20231108 | 100800 | 561580650 | 29350 | 29350 | 29350 | 29300 | 112 |
| 570 | 20231108 | 100700 | 558298500 | 29350 | 29350 | 29350 | 29350 | 28 |
| 571 | 20231108 | 100600 | 557476700 | 29350 | 29300 | 29350 | 29300 | 10 |
| 572 | 20231108 | 100500 | 557183650 | 29350 | 29350 | 29350 | 29350 | 23 |
| 573 | 20231108 | 100400 | 556508600 | 29350 | 29350 | 29350 | 29350 | 7 |
| 574 | 20231108 | 100300 | 556303150 | 29300 | 29300 | 29300 | 29300 | 116 |
| 575 | 20231108 | 100200 | 552904350 | 29350 | 29350 | 29350 | 29350 | 24 |
| 576 | 20231108 | 100100 | 552199950 | 29300 | 29350 | 29350 | 29300 | 7 |
| 577 | 20231108 | 100000 | 551994550 | 29350 | 29350 | 29350 | 29350 | 11 |
| 578 | 20231108 | 095900 | 551671700 | 29350 | 29350 | 29350 | 29350 | 4 |
| 579 | 20231108 | 095800 | 551554300 | 29350 | 29350 | 29350 | 29350 | 7 |
| 580 | 20231108 | 095700 | 551348850 | 29350 | 29300 | 29350 | 29300 | 106 |
| 581 | 20231108 | 095600 | 548242750 | 29350 | 29350 | 29350 | 29350 | 0 |
| 582 | 20231108 | 095500 | 548242750 | 29350 | 29300 | 29350 | 29300 | 4 |
| 583 | 20231108 | 095400 | 548125400 | 29350 | 29350 | 29350 | 29300 | 103 |
| 584 | 20231108 | 095300 | 545107350 | 29350 | 29350 | 29350 | 29350 | 108 |
| 585 | 20231108 | 095200 | 541937550 | 29350 | 29350 | 29350 | 29350 | 0 |
| 586 | 20231108 | 095100 | 541937550 | 29350 | 29350 | 29350 | 29350 | 9 |
| 587 | 20231108 | 095000 | 541673400 | 29350 | 29300 | 29350 | 29300 | 680 |
| 588 | 20231108 | 094900 | 521748400 | 29300 | 29250 | 29300 | 29250 | 46 |
| 589 | 20231108 | 094800 | 520402250 | 29300 | 29300 | 29350 | 29300 | 275 |
| 590 | 20231108 | 094700 | 512344700 | 29350 | 29350 | 29350 | 29350 | 3 |
| 591 | 20231108 | 094600 | 512256650 | 29300 | 29300 | 29350 | 29300 | 137 |
| 592 | 20231108 | 094500 | 508242300 | 29300 | 29400 | 29400 | 29300 | 795 |
| 593 | 20231108 | 094400 | 484876200 | 29400 | 29400 | 29450 | 29400 | 116 |
| 594 | 20231108 | 094300 | 481464800 | 29400 | 29400 | 29400 | 29400 | 33 |
| 595 | 20231108 | 094200 | 480494600 | 29400 | 29450 | 29450 | 29400 | 51 |
| 596 | 20231108 | 094100 | 478994650 | 29450 | 29450 | 29450 | 29400 | 63 |
| 597 | 20231108 | 094000 | 477141300 | 29400 | 29400 | 29400 | 29400 | 83 |
| 598 | 20231108 | 093900 | 474701100 | 29450 | 29450 | 29500 | 29450 | 469 |
| 599 | 20231108 | 093800 | 460888950 | 29500 | 29500 | 29500 | 29450 | 60 |
| 600 | 20231108 | 093700 | 459121050 | 29500 | 29450 | 29500 | 29450 | 183 |
| 601 | 20231108 | 093600 | 453728350 | 29500 | 29450 | 29500 | 29450 | 136 |
| 602 | 20231108 | 093500 | 449718650 | 29500 | 29450 | 29500 | 29450 | 226 |
| 603 | 20231108 | 093400 | 443062800 | 29450 | 29450 | 29450 | 29450 | 38 |
| 604 | 20231108 | 093300 | 441943700 | 29400 | 29450 | 29450 | 29400 | 281 |
| 605 | 20231108 | 093200 | 433670550 | 29450 | 29450 | 29450 | 29450 | 248 |
| 606 | 20231108 | 093100 | 426366950 | 29500 | 29450 | 29500 | 29450 | 156 |
| 607 | 20231108 | 093000 | 421769800 | 29450 | 29450 | 29500 | 29450 | 46 |
| 608 | 20231108 | 092900 | 420414950 | 29500 | 29500 | 29500 | 29450 | 205 |
| 609 | 20231108 | 092800 | 414377200 | 29500 | 29500 | 29500 | 29500 | 92 |
| 610 | 20231108 | 092700 | 411663200 | 29500 | 29500 | 29500 | 29500 | 23 |
| 611 | 20231108 | 092600 | 410984700 | 29450 | 29500 | 29500 | 29450 | 96 |
| 612 | 20231108 | 092500 | 408154800 | 29450 | 29450 | 29450 | 29450 | 20 |
| 613 | 20231108 | 092400 | 407565800 | 29450 | 29500 | 29550 | 29450 | 228 |
| 614 | 20231108 | 092300 | 400842850 | 29500 | 29450 | 29550 | 29400 | 273 |
| 615 | 20231108 | 092200 | 392800150 | 29500 | 29500 | 29500 | 29500 | 330 |
| 616 | 20231108 | 092100 | 383065150 | 29550 | 29500 | 29550 | 29500 | 168 |
| 617 | 20231108 | 092000 | 378109000 | 29500 | 29500 | 29550 | 29450 | 155 |
| 618 | 20231108 | 091900 | 373539300 | 29450 | 29350 | 29450 | 29350 | 630 |
| 619 | 20231108 | 091800 | 355034100 | 29250 | 29250 | 29350 | 29250 | 212 |
| 620 | 20231108 | 091700 | 348832700 | 29250 | 29300 | 29300 | 29250 | 144 |
| 621 | 20231108 | 091600 | 344613750 | 29300 | 29300 | 29350 | 29300 | 355 |
| 622 | 20231108 | 091500 | 334212100 | 29300 | 29350 | 29350 | 29300 | 170 |
| 623 | 20231108 | 091400 | 329224250 | 29350 | 29400 | 29400 | 29350 | 386 |
| 624 | 20231108 | 091300 | 317889700 | 29400 | 29450 | 29450 | 29400 | 189 |
| 625 | 20231108 | 091200 | 312332800 | 29450 | 29450 | 29500 | 29450 | 311 |
| 626 | 20231108 | 091100 | 303172350 | 29500 | 29550 | 29550 | 29500 | 240 |
| 627 | 20231108 | 091000 | 296092300 | 29500 | 29500 | 29550 | 29500 | 865 |
| 628 | 20231108 | 090900 | 270546750 | 29500 | 29550 | 29650 | 29500 | 2326 |
| 629 | 20231108 | 090800 | 201804250 | 29650 | 29600 | 29650 | 29600 | 136 |
| 630 | 20231108 | 090700 | 197778150 | 29550 | 29450 | 29550 | 29450 | 427 |
| 631 | 20231108 | 090600 | 185165950 | 29550 | 29550 | 29550 | 29550 | 57 |
| 632 | 20231108 | 090500 | 183481600 | 29550 | 29550 | 29550 | 29450 | 454 |
| 633 | 20231108 | 090400 | 170070500 | 29550 | 29550 | 29550 | 29500 | 560 |
| 634 | 20231108 | 090300 | 153533200 | 29600 | 29650 | 29700 | 29600 | 380 |
| 635 | 20231108 | 090200 | 142276950 | 29650 | 29750 | 29750 | 29650 | 656 |
| 636 | 20231108 | 090100 | 122784200 | 29750 | 29600 | 29750 | 29550 | 2304 |
| 637 | 20231108 | 090000 | 54519300 | 29550 | 29450 | 29550 | 29400 | 1849 |