31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 19724 |
| 3 | 20231106 | 184700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20231106 | 184600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20231106 | 184500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20231106 | 184400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20231106 | 184300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20231106 | 184200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20231106 | 184100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20231106 | 184000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20231106 | 183900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20231106 | 183800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20231106 | 183700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20231106 | 183600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20231106 | 183500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20231106 | 183400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20231106 | 183300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20231106 | 183200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20231106 | 183100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20231106 | 183000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20231106 | 182900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20231106 | 182800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20231106 | 182700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20231106 | 182600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20231106 | 182500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20231106 | 182400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20231106 | 182300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20231106 | 182200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20231106 | 182100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20231106 | 182000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20231106 | 181900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20231106 | 181800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 19724 |
| 33 | 20231106 | 181700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20231106 | 181600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20231106 | 181500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20231106 | 181400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20231106 | 181300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20231106 | 181200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20231106 | 181100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20231106 | 181000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20231106 | 180900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20231106 | 180800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20231106 | 180700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20231106 | 180600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20231106 | 180500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20231106 | 180400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20231106 | 180300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20231106 | 180200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20231106 | 180100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20231106 | 180000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20231106 | 175900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20231106 | 175800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20231106 | 175700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20231106 | 175600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20231106 | 175500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20231106 | 175400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20231106 | 175300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20231106 | 175200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20231106 | 175100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20231106 | 175000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20231106 | 174900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20231106 | 174800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 19724 |
| 63 | 20231106 | 174700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20231106 | 174600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20231106 | 174500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20231106 | 174400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20231106 | 174300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20231106 | 174200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20231106 | 174100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20231106 | 174000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20231106 | 173900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20231106 | 173800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20231106 | 173700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20231106 | 173600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20231106 | 173500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20231106 | 173400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20231106 | 173300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20231106 | 173200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20231106 | 173100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20231106 | 173000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20231106 | 172900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20231106 | 172800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20231106 | 172700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20231106 | 172600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20231106 | 172500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20231106 | 172400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20231106 | 172300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20231106 | 172200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20231106 | 172100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20231106 | 172000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20231106 | 171900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20231106 | 171800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 19724 |
| 93 | 20231106 | 171700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20231106 | 171600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20231106 | 171500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20231106 | 171400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20231106 | 171300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20231106 | 171200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20231106 | 171100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20231106 | 171000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20231106 | 170900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20231106 | 170800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20231106 | 170700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20231106 | 170600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20231106 | 170500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20231106 | 170400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20231106 | 170300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20231106 | 170200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20231106 | 170100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20231106 | 170000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20231106 | 165900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20231106 | 165800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20231106 | 165700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20231106 | 165600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20231106 | 165500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20231106 | 165400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20231106 | 165300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20231106 | 165200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20231106 | 165100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20231106 | 165000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20231106 | 164900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20231106 | 164800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 19724 |
| 123 | 20231106 | 164700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20231106 | 164600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20231106 | 164500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20231106 | 164400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20231106 | 164300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20231106 | 164200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20231106 | 164100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20231106 | 164000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20231106 | 163900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20231106 | 163800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20231106 | 163700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20231106 | 163600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20231106 | 163500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20231106 | 163400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20231106 | 163300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20231106 | 163200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20231106 | 163100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20231106 | 163000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20231106 | 162900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20231106 | 162800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20231106 | 162700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20231106 | 162600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20231106 | 162500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20231106 | 162400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20231106 | 162300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20231106 | 162200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20231106 | 162100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20231106 | 162000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20231106 | 161900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20231106 | 161800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 19724 |
| 153 | 20231106 | 161700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20231106 | 161600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20231106 | 161500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20231106 | 161400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20231106 | 161300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20231106 | 161200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20231106 | 161100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20231106 | 161000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20231106 | 160900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20231106 | 160800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20231106 | 160700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20231106 | 160600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20231106 | 160500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20231106 | 160400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20231106 | 160300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20231106 | 160200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20231106 | 160100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20231106 | 160000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20231106 | 155900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20231106 | 155800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20231106 | 155700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20231106 | 155600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20231106 | 155500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20231106 | 155400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20231106 | 155300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20231106 | 155200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20231106 | 155100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20231106 | 155000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20231106 | 154900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20231106 | 154800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 19724 |
| 183 | 20231106 | 154700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20231106 | 154600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20231106 | 154500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20231106 | 154400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20231106 | 154300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20231106 | 154200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20231106 | 154100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20231106 | 154000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20231106 | 153900 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20231106 | 153800 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20231106 | 153700 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20231106 | 153600 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20231106 | 153500 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20231106 | 153400 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20231106 | 153300 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20231106 | 153200 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20231106 | 153100 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20231106 | 153000 | 5664427700 | 24700 | 24700 | 24700 | 24700 | 19724 |
| 201 | 20231106 | 152900 | 5177244900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20231106 | 152800 | 5177244900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20231106 | 152700 | 5177244900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20231106 | 152600 | 5177244900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20231106 | 152500 | 5177244900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20231106 | 152400 | 5177244900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20231106 | 152300 | 5177244900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20231106 | 152200 | 5177244900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20231106 | 152100 | 5177244900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20231106 | 152000 | 5177244900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20231106 | 151900 | 5177244900 | 24500 | 24600 | 24600 | 24500 | 694 |
| 212 | 20231106 | 151800 | 5160190750 | 24550 | 24550 | 24600 | 24550 | 224 |
| 213 | 20231106 | 151700 | 5154684250 | 24600 | 24600 | 24600 | 24550 | 227 |
| 214 | 20231106 | 151600 | 5149100350 | 24550 | 24550 | 24650 | 24550 | 3999 |
| 215 | 20231106 | 151500 | 5050766850 | 24600 | 24550 | 24600 | 24550 | 351 |
| 216 | 20231106 | 151400 | 5042134100 | 24550 | 24600 | 24600 | 24550 | 779 |
| 217 | 20231106 | 151300 | 5022996750 | 24600 | 24600 | 24600 | 24500 | 1388 |
| 218 | 20231106 | 151200 | 4988914050 | 24550 | 24500 | 24600 | 24500 | 367 |
| 219 | 20231106 | 151100 | 4979901150 | 24500 | 24500 | 24600 | 24500 | 913 |
| 220 | 20231106 | 151000 | 4957489800 | 24600 | 24550 | 24600 | 24500 | 827 |
| 221 | 20231106 | 150900 | 4937187300 | 24500 | 24550 | 24550 | 24500 | 1664 |
| 222 | 20231106 | 150800 | 4896337250 | 24550 | 24550 | 24550 | 24500 | 2927 |
| 223 | 20231106 | 150700 | 4824481650 | 24550 | 24500 | 24550 | 24500 | 272 |
| 224 | 20231106 | 150600 | 4817809850 | 24500 | 24500 | 24550 | 24500 | 337 |
| 225 | 20231106 | 150500 | 4809538800 | 24500 | 24550 | 24550 | 24500 | 299 |
| 226 | 20231106 | 150400 | 4802201700 | 24550 | 24500 | 24550 | 24450 | 523 |
| 227 | 20231106 | 150300 | 4789382800 | 24500 | 24500 | 24500 | 24450 | 779 |
| 228 | 20231106 | 150200 | 4770298400 | 24500 | 24500 | 24550 | 24450 | 1480 |
| 229 | 20231106 | 150100 | 4734078500 | 24500 | 24450 | 24550 | 24450 | 334 |
| 230 | 20231106 | 150000 | 4725882400 | 24450 | 24450 | 24550 | 24450 | 1424 |
| 231 | 20231106 | 145900 | 4690994350 | 24450 | 24450 | 24500 | 24450 | 199 |
| 232 | 20231106 | 145800 | 4686121450 | 24450 | 24450 | 24500 | 24450 | 482 |
| 233 | 20231106 | 145700 | 4674318650 | 24500 | 24450 | 24500 | 24450 | 315 |
| 234 | 20231106 | 145600 | 4666607650 | 24450 | 24450 | 24500 | 24450 | 378 |
| 235 | 20231106 | 145500 | 4657355550 | 24450 | 24500 | 24500 | 24450 | 278 |
| 236 | 20231106 | 145400 | 4650547500 | 24450 | 24450 | 24500 | 24450 | 350 |
| 237 | 20231106 | 145300 | 4641980350 | 24450 | 24500 | 24500 | 24400 | 196 |
| 238 | 20231106 | 145200 | 4637189500 | 24450 | 24450 | 24500 | 24400 | 279 |
| 239 | 20231106 | 145100 | 4630363800 | 24450 | 24400 | 24500 | 24400 | 689 |
| 240 | 20231106 | 145000 | 4613529950 | 24400 | 24450 | 24500 | 24400 | 1145 |
| 241 | 20231106 | 144900 | 4585551950 | 24450 | 24450 | 24500 | 24450 | 511 |
| 242 | 20231106 | 144800 | 4573042500 | 24450 | 24450 | 24500 | 24450 | 580 |
| 243 | 20231106 | 144700 | 4558838500 | 24450 | 24450 | 24500 | 24450 | 281 |
| 244 | 20231106 | 144600 | 4551962600 | 24450 | 24450 | 24500 | 24400 | 256 |
| 245 | 20231106 | 144500 | 4545703100 | 24450 | 24450 | 24500 | 24450 | 535 |
| 246 | 20231106 | 144400 | 4532604250 | 24450 | 24450 | 24500 | 24450 | 363 |
| 247 | 20231106 | 144300 | 4523718000 | 24450 | 24450 | 24500 | 24450 | 337 |
| 248 | 20231106 | 144200 | 4515466300 | 24500 | 24550 | 24550 | 24400 | 1627 |
| 249 | 20231106 | 144100 | 4475679850 | 24550 | 24500 | 24550 | 24450 | 689 |
| 250 | 20231106 | 144000 | 4458792950 | 24450 | 24450 | 24500 | 24450 | 240 |
| 251 | 20231106 | 143900 | 4452916450 | 24500 | 24450 | 24500 | 24450 | 360 |
| 252 | 20231106 | 143800 | 4444102900 | 24450 | 24500 | 24500 | 24450 | 347 |
| 253 | 20231106 | 143700 | 4435607700 | 24500 | 24450 | 24500 | 24450 | 420 |
| 254 | 20231106 | 143600 | 4425321200 | 24450 | 24450 | 24500 | 24400 | 1046 |
| 255 | 20231106 | 143500 | 4399734800 | 24450 | 24450 | 24450 | 24400 | 390 |
| 256 | 20231106 | 143400 | 4390205600 | 24450 | 24450 | 24450 | 24400 | 560 |
| 257 | 20231106 | 143300 | 4376520200 | 24400 | 24400 | 24450 | 24400 | 418 |
| 258 | 20231106 | 143200 | 4366304650 | 24400 | 24400 | 24450 | 24400 | 590 |
| 259 | 20231106 | 143100 | 4351893500 | 24400 | 24450 | 24450 | 24400 | 380 |
| 260 | 20231106 | 143000 | 4342611500 | 24400 | 24450 | 24450 | 24400 | 256 |
| 261 | 20231106 | 142900 | 4336357250 | 24400 | 24400 | 24450 | 24400 | 351 |
| 262 | 20231106 | 142800 | 4327784850 | 24400 | 24400 | 24450 | 24400 | 744 |
| 263 | 20231106 | 142700 | 4309620950 | 24400 | 24450 | 24450 | 24400 | 517 |
| 264 | 20231106 | 142600 | 4296986550 | 24450 | 24400 | 24450 | 24400 | 202 |
| 265 | 20231106 | 142500 | 4292054900 | 24400 | 24450 | 24450 | 24400 | 280 |
| 266 | 20231106 | 142400 | 4285215300 | 24450 | 24400 | 24450 | 24400 | 379 |
| 267 | 20231106 | 142300 | 4275959600 | 24400 | 24450 | 24500 | 24400 | 1048 |
| 268 | 20231106 | 142200 | 4250351200 | 24450 | 24500 | 24500 | 24450 | 648 |
| 269 | 20231106 | 142100 | 4234499700 | 24500 | 24500 | 24500 | 24450 | 516 |
| 270 | 20231106 | 142000 | 4221877350 | 24500 | 24500 | 24550 | 24450 | 627 |
| 271 | 20231106 | 141900 | 4206538450 | 24550 | 24450 | 24550 | 24450 | 637 |
| 272 | 20231106 | 141800 | 4190945950 | 24450 | 24450 | 24500 | 24450 | 686 |
| 273 | 20231106 | 141700 | 4174159550 | 24450 | 24450 | 24500 | 24450 | 703 |
| 274 | 20231106 | 141600 | 4156960700 | 24500 | 24550 | 24600 | 24450 | 1797 |
| 275 | 20231106 | 141500 | 4112888050 | 24550 | 24550 | 24600 | 24550 | 651 |
| 276 | 20231106 | 141400 | 4096892450 | 24600 | 24550 | 24600 | 24550 | 471 |
| 277 | 20231106 | 141300 | 4085320300 | 24550 | 24600 | 24600 | 24550 | 409 |
| 278 | 20231106 | 141200 | 4075267450 | 24550 | 24600 | 24600 | 24550 | 439 |
| 279 | 20231106 | 141100 | 4064474500 | 24600 | 24600 | 24600 | 24550 | 364 |
| 280 | 20231106 | 141000 | 4055523800 | 24550 | 24550 | 24600 | 24550 | 370 |
| 281 | 20231106 | 140900 | 4046428300 | 24550 | 24550 | 24600 | 24550 | 219 |
| 282 | 20231106 | 140800 | 4041046950 | 24550 | 24600 | 24600 | 24550 | 395 |
| 283 | 20231106 | 140700 | 4031333100 | 24600 | 24550 | 24600 | 24550 | 365 |
| 284 | 20231106 | 140600 | 4022361850 | 24550 | 24550 | 24600 | 24550 | 433 |
| 285 | 20231106 | 140500 | 4011717100 | 24550 | 24600 | 24600 | 24550 | 343 |
| 286 | 20231106 | 140400 | 4003283150 | 24550 | 24550 | 24600 | 24550 | 232 |
| 287 | 20231106 | 140300 | 3997581400 | 24550 | 24550 | 24600 | 24550 | 375 |
| 288 | 20231106 | 140200 | 3988370050 | 24550 | 24600 | 24600 | 24550 | 491 |
| 289 | 20231106 | 140100 | 3976294100 | 24550 | 24600 | 24600 | 24550 | 457 |
| 290 | 20231106 | 140000 | 3965063200 | 24600 | 24550 | 24600 | 24550 | 193 |
| 291 | 20231106 | 135900 | 3960321900 | 24550 | 24500 | 24600 | 24500 | 423 |
| 292 | 20231106 | 135800 | 3949934850 | 24550 | 24550 | 24600 | 24500 | 621 |
| 293 | 20231106 | 135700 | 3934689800 | 24550 | 24550 | 24600 | 24550 | 354 |
| 294 | 20231106 | 135600 | 3925994750 | 24550 | 24550 | 24600 | 24500 | 359 |
| 295 | 20231106 | 135500 | 3917179200 | 24550 | 24550 | 24600 | 24500 | 468 |
| 296 | 20231106 | 135400 | 3905695100 | 24550 | 24550 | 24600 | 24500 | 519 |
| 297 | 20231106 | 135300 | 3892953900 | 24550 | 24600 | 24600 | 24500 | 152 |
| 298 | 20231106 | 135200 | 3889219150 | 24600 | 24550 | 24600 | 24500 | 242 |
| 299 | 20231106 | 135100 | 3883281000 | 24500 | 24550 | 24550 | 24500 | 464 |
| 300 | 20231106 | 135000 | 3871901200 | 24550 | 24500 | 24550 | 24500 | 272 |
| 301 | 20231106 | 134900 | 3865228700 | 24500 | 24500 | 24600 | 24450 | 3389 |
| 302 | 20231106 | 134800 | 3782282250 | 24500 | 24550 | 24550 | 24500 | 863 |
| 303 | 20231106 | 134700 | 3761129750 | 24550 | 24450 | 24550 | 24450 | 1465 |
| 304 | 20231106 | 134600 | 3725278100 | 24450 | 24550 | 24550 | 24450 | 1804 |
| 305 | 20231106 | 134500 | 3681161900 | 24550 | 24500 | 24550 | 24500 | 260 |
| 306 | 20231106 | 134400 | 3674786750 | 24500 | 24450 | 24500 | 24450 | 926 |
| 307 | 20231106 | 134300 | 3652110900 | 24450 | 24500 | 24500 | 24450 | 289 |
| 308 | 20231106 | 134200 | 3645034800 | 24500 | 24500 | 24500 | 24450 | 253 |
| 309 | 20231106 | 134100 | 3638842500 | 24500 | 24450 | 24500 | 24400 | 698 |
| 310 | 20231106 | 134000 | 3621773300 | 24400 | 24400 | 24450 | 24400 | 416 |
| 311 | 20231106 | 133900 | 3611618900 | 24400 | 24400 | 24450 | 24400 | 224 |
| 312 | 20231106 | 133800 | 3606152300 | 24450 | 24450 | 24450 | 24400 | 254 |
| 313 | 20231106 | 133700 | 3599946350 | 24400 | 24450 | 24450 | 24400 | 807 |
| 314 | 20231106 | 133600 | 3580245200 | 24450 | 24500 | 24500 | 24400 | 3394 |
| 315 | 20231106 | 133500 | 3497301350 | 24500 | 24450 | 24500 | 24450 | 349 |
| 316 | 20231106 | 133400 | 3488762200 | 24550 | 24500 | 24550 | 24450 | 1749 |
| 317 | 20231106 | 133300 | 3445917600 | 24450 | 24450 | 24500 | 24450 | 191 |
| 318 | 20231106 | 133200 | 3441246250 | 24450 | 24450 | 24500 | 24450 | 599 |
| 319 | 20231106 | 133100 | 3426600550 | 24450 | 24450 | 24500 | 24450 | 384 |
| 320 | 20231106 | 133000 | 3417207800 | 24450 | 24450 | 24500 | 24450 | 447 |
| 321 | 20231106 | 132900 | 3406264100 | 24450 | 24450 | 24500 | 24450 | 143 |
| 322 | 20231106 | 132800 | 3402766850 | 24450 | 24500 | 24500 | 24450 | 236 |
| 323 | 20231106 | 132700 | 3396991300 | 24450 | 24450 | 24500 | 24450 | 533 |
| 324 | 20231106 | 132600 | 3383936700 | 24500 | 24450 | 24500 | 24450 | 317 |
| 325 | 20231106 | 132500 | 3376182900 | 24500 | 24450 | 24500 | 24450 | 200 |
| 326 | 20231106 | 132400 | 3371288850 | 24450 | 24450 | 24500 | 24450 | 255 |
| 327 | 20231106 | 132300 | 3365051950 | 24450 | 24450 | 24500 | 24450 | 321 |
| 328 | 20231106 | 132200 | 3357198250 | 24450 | 24500 | 24500 | 24450 | 1263 |
| 329 | 20231106 | 132100 | 3326256800 | 24500 | 24550 | 24600 | 24450 | 4674 |
| 330 | 20231106 | 132000 | 3211747950 | 24600 | 24550 | 24600 | 24500 | 668 |
| 331 | 20231106 | 131900 | 3195358950 | 24600 | 24550 | 24600 | 24500 | 1315 |
| 332 | 20231106 | 131800 | 3163080750 | 24550 | 24550 | 24600 | 24550 | 197 |
| 333 | 20231106 | 131700 | 3158243300 | 24550 | 24550 | 24600 | 24550 | 261 |
| 334 | 20231106 | 131600 | 3151834800 | 24550 | 24550 | 24600 | 24550 | 830 |
| 335 | 20231106 | 131500 | 3131458250 | 24550 | 24500 | 24600 | 24500 | 3712 |
| 336 | 20231106 | 131400 | 3040324300 | 24500 | 24500 | 24550 | 24500 | 291 |
| 337 | 20231106 | 131300 | 3033192300 | 24500 | 24500 | 24550 | 24500 | 267 |
| 338 | 20231106 | 131200 | 3026643750 | 24550 | 24550 | 24550 | 24500 | 361 |
| 339 | 20231106 | 131100 | 3017796500 | 24550 | 24500 | 24550 | 24500 | 90 |
| 340 | 20231106 | 131000 | 3015588300 | 24500 | 24550 | 24550 | 24500 | 183 |
| 341 | 20231106 | 130900 | 3011101350 | 24500 | 24550 | 24550 | 24500 | 1356 |
| 342 | 20231106 | 130800 | 2977821400 | 24550 | 24500 | 24550 | 24500 | 54 |
| 343 | 20231106 | 130700 | 2976496900 | 24500 | 24550 | 24550 | 24500 | 155 |
| 344 | 20231106 | 130600 | 2972698650 | 24500 | 24550 | 24550 | 24500 | 177 |
| 345 | 20231106 | 130500 | 2968355350 | 24550 | 24500 | 24550 | 24500 | 304 |
| 346 | 20231106 | 130400 | 2960902950 | 24500 | 24500 | 24550 | 24500 | 1299 |
| 347 | 20231106 | 130300 | 2929025000 | 24500 | 24500 | 24550 | 24500 | 152 |
| 348 | 20231106 | 130200 | 2925300800 | 24500 | 24500 | 24550 | 24500 | 187 |
| 349 | 20231106 | 130100 | 2920719200 | 24500 | 24500 | 24550 | 24500 | 104 |
| 350 | 20231106 | 130000 | 2918170650 | 24550 | 24500 | 24550 | 24500 | 66 |
| 351 | 20231106 | 125900 | 2916553500 | 24550 | 24500 | 24550 | 24500 | 151 |
| 352 | 20231106 | 125800 | 2912852750 | 24550 | 24500 | 24550 | 24500 | 268 |
| 353 | 20231106 | 125700 | 2906284800 | 24500 | 24550 | 24550 | 24500 | 169 |
| 354 | 20231106 | 125600 | 2902142850 | 24550 | 24500 | 24550 | 24500 | 88 |
| 355 | 20231106 | 125500 | 2899986650 | 24550 | 24500 | 24550 | 24500 | 379 |
| 356 | 20231106 | 125400 | 2890696400 | 24500 | 24500 | 24550 | 24500 | 250 |
| 357 | 20231106 | 125300 | 2884571250 | 24500 | 24550 | 24550 | 24500 | 296 |
| 358 | 20231106 | 125200 | 2877314400 | 24550 | 24500 | 24550 | 24500 | 180 |
| 359 | 20231106 | 125100 | 2872897350 | 24550 | 24500 | 24550 | 24500 | 140 |
| 360 | 20231106 | 125000 | 2869467150 | 24500 | 24550 | 24550 | 24500 | 315 |
| 361 | 20231106 | 124900 | 2861741250 | 24500 | 24500 | 24550 | 24500 | 494 |
| 362 | 20231106 | 124800 | 2849634950 | 24500 | 24500 | 24500 | 24500 | 166 |
| 363 | 20231106 | 124700 | 2845567950 | 24550 | 24550 | 24550 | 24500 | 302 |
| 364 | 20231106 | 124600 | 2838163350 | 24500 | 24500 | 24550 | 24450 | 198 |
| 365 | 20231106 | 124500 | 2833314500 | 24500 | 24500 | 24500 | 24450 | 135 |
| 366 | 20231106 | 124400 | 2830011800 | 24450 | 24450 | 24500 | 24450 | 298 |
| 367 | 20231106 | 124300 | 2822718350 | 24500 | 24500 | 24550 | 24450 | 320 |
| 368 | 20231106 | 124200 | 2814884850 | 24500 | 24500 | 24550 | 24500 | 94 |
| 369 | 20231106 | 124100 | 2812581800 | 24500 | 24500 | 24500 | 24450 | 101 |
| 370 | 20231106 | 124000 | 2810110100 | 24500 | 24450 | 24550 | 24450 | 299 |
| 371 | 20231106 | 123900 | 2802785000 | 24500 | 24450 | 24500 | 24450 | 217 |
| 372 | 20231106 | 123800 | 2797470750 | 24500 | 24500 | 24550 | 24500 | 121 |
| 373 | 20231106 | 123700 | 2794505050 | 24550 | 24550 | 24550 | 24500 | 3432 |
| 374 | 20231106 | 123600 | 2710418650 | 24500 | 24500 | 24550 | 24500 | 292 |
| 375 | 20231106 | 123500 | 2703256750 | 24500 | 24550 | 24550 | 24500 | 88 |
| 376 | 20231106 | 123400 | 2701099100 | 24550 | 24500 | 24550 | 24500 | 283 |
| 377 | 20231106 | 123300 | 2694163250 | 24550 | 24550 | 24550 | 24500 | 112 |
| 378 | 20231106 | 123200 | 2691413750 | 24550 | 24550 | 24550 | 24500 | 109 |
| 379 | 20231106 | 123100 | 2688742900 | 24500 | 24500 | 24550 | 24500 | 483 |
| 380 | 20231106 | 123000 | 2676909150 | 24550 | 24550 | 24550 | 24500 | 25 |
| 381 | 20231106 | 122900 | 2676295450 | 24550 | 24550 | 24550 | 24500 | 218 |
| 382 | 20231106 | 122800 | 2670950150 | 24550 | 24550 | 24600 | 24550 | 655 |
| 383 | 20231106 | 122700 | 2654869750 | 24550 | 24550 | 24600 | 24500 | 936 |
| 384 | 20231106 | 122600 | 2631889800 | 24500 | 24550 | 24600 | 24500 | 693 |
| 385 | 20231106 | 122500 | 2614879450 | 24600 | 24550 | 24600 | 24500 | 514 |
| 386 | 20231106 | 122400 | 2602259050 | 24600 | 24600 | 24600 | 24550 | 155 |
| 387 | 20231106 | 122300 | 2598452450 | 24600 | 24600 | 24600 | 24550 | 171 |
| 388 | 20231106 | 122200 | 2594253150 | 24600 | 24500 | 24600 | 24500 | 1762 |
| 389 | 20231106 | 122100 | 2550985550 | 24550 | 24550 | 24550 | 24500 | 42 |
| 390 | 20231106 | 122000 | 2549954800 | 24500 | 24550 | 24600 | 24500 | 459 |
| 391 | 20231106 | 121900 | 2538687700 | 24500 | 24550 | 24550 | 24500 | 859 |
| 392 | 20231106 | 121800 | 2517602200 | 24500 | 24550 | 24550 | 24500 | 697 |
| 393 | 20231106 | 121700 | 2500493050 | 24550 | 24500 | 24550 | 24500 | 438 |
| 394 | 20231106 | 121600 | 2489755950 | 24500 | 24550 | 24550 | 24500 | 58 |
| 395 | 20231106 | 121500 | 2488333450 | 24550 | 24550 | 24550 | 24500 | 155 |
| 396 | 20231106 | 121400 | 2484534650 | 24500 | 24500 | 24550 | 24500 | 110 |
| 397 | 20231106 | 121300 | 2481837950 | 24550 | 24500 | 24550 | 24500 | 17 |
| 398 | 20231106 | 121200 | 2481421150 | 24500 | 24500 | 24500 | 24450 | 2295 |
| 399 | 20231106 | 121100 | 2425201700 | 24500 | 24500 | 24500 | 24450 | 140 |
| 400 | 20231106 | 121000 | 2421773150 | 24450 | 24500 | 24500 | 24450 | 389 |
| 401 | 20231106 | 120900 | 2412251500 | 24500 | 24500 | 24500 | 24450 | 107 |
| 402 | 20231106 | 120800 | 2409635150 | 24500 | 24450 | 24500 | 24450 | 141 |
| 403 | 20231106 | 120700 | 2406183550 | 24500 | 24500 | 24500 | 24450 | 55 |
| 404 | 20231106 | 120600 | 2404836750 | 24450 | 24500 | 24500 | 24450 | 72 |
| 405 | 20231106 | 120500 | 2403074300 | 24500 | 24500 | 24500 | 24450 | 147 |
| 406 | 20231106 | 120400 | 2399479850 | 24500 | 24500 | 24500 | 24450 | 302 |
| 407 | 20231106 | 120300 | 2392091300 | 24500 | 24500 | 24500 | 24450 | 102 |
| 408 | 20231106 | 120200 | 2389595200 | 24450 | 24500 | 24500 | 24450 | 242 |
| 409 | 20231106 | 120100 | 2383676850 | 24500 | 24500 | 24500 | 24450 | 227 |
| 410 | 20231106 | 120000 | 2378125550 | 24450 | 24500 | 24500 | 24450 | 266 |
| 411 | 20231106 | 115900 | 2371611300 | 24450 | 24450 | 24500 | 24450 | 71 |
| 412 | 20231106 | 115800 | 2369875150 | 24450 | 24500 | 24500 | 24450 | 101 |
| 413 | 20231106 | 115700 | 2367402350 | 24500 | 24450 | 24500 | 24400 | 286 |
| 414 | 20231106 | 115600 | 2360409600 | 24400 | 24400 | 24450 | 24400 | 141 |
| 415 | 20231106 | 115500 | 2356969050 | 24450 | 24450 | 24450 | 24400 | 10 |
| 416 | 20231106 | 115400 | 2356724700 | 24400 | 24400 | 24400 | 24350 | 4631 |
| 417 | 20231106 | 115300 | 2243730650 | 24400 | 24350 | 24400 | 24350 | 371 |
| 418 | 20231106 | 115200 | 2234695600 | 24350 | 24350 | 24400 | 24350 | 91 |
| 419 | 20231106 | 115100 | 2232476900 | 24400 | 24400 | 24400 | 24350 | 146 |
| 420 | 20231106 | 115000 | 2228921200 | 24400 | 24400 | 24400 | 24350 | 195 |
| 421 | 20231106 | 114900 | 2224165100 | 24350 | 24350 | 24400 | 24350 | 93 |
| 422 | 20231106 | 114800 | 2221898900 | 24400 | 24350 | 24400 | 24350 | 47 |
| 423 | 20231106 | 114700 | 2220753300 | 24350 | 24350 | 24400 | 24350 | 198 |
| 424 | 20231106 | 114600 | 2215931800 | 24350 | 24400 | 24400 | 24350 | 77 |
| 425 | 20231106 | 114500 | 2214055700 | 24350 | 24350 | 24400 | 24350 | 123 |
| 426 | 20231106 | 114400 | 2211060600 | 24400 | 24350 | 24400 | 24350 | 58 |
| 427 | 20231106 | 114300 | 2209647100 | 24350 | 24400 | 24400 | 24350 | 1091 |
| 428 | 20231106 | 114200 | 2183081000 | 24400 | 24350 | 24400 | 24350 | 356 |
| 429 | 20231106 | 114100 | 2174409200 | 24400 | 24350 | 24400 | 24350 | 268 |
| 430 | 20231106 | 114000 | 2167883300 | 24400 | 24400 | 24400 | 24350 | 157 |
| 431 | 20231106 | 113900 | 2164060200 | 24400 | 24400 | 24400 | 24350 | 4507 |
| 432 | 20231106 | 113800 | 2054142800 | 24450 | 24400 | 24450 | 24400 | 81 |
| 433 | 20231106 | 113700 | 2052163900 | 24450 | 24400 | 24450 | 24400 | 531 |
| 434 | 20231106 | 113600 | 2039204350 | 24400 | 24400 | 24450 | 24400 | 99 |
| 435 | 20231106 | 113500 | 2036785900 | 24400 | 24400 | 24450 | 24400 | 160 |
| 436 | 20231106 | 113400 | 2032880300 | 24400 | 24450 | 24450 | 24400 | 253 |
| 437 | 20231106 | 113300 | 2026706850 | 24400 | 24450 | 24450 | 24400 | 438 |
| 438 | 20231106 | 113200 | 2016016050 | 24450 | 24400 | 24450 | 24400 | 342 |
| 439 | 20231106 | 113100 | 2007665700 | 24450 | 24450 | 24450 | 24400 | 159 |
| 440 | 20231106 | 113000 | 2003783700 | 24450 | 24400 | 24450 | 24400 | 8 |
| 441 | 20231106 | 112900 | 2003588400 | 24400 | 24450 | 24450 | 24400 | 209 |
| 442 | 20231106 | 112800 | 1998484800 | 24450 | 24400 | 24450 | 24400 | 311 |
| 443 | 20231106 | 112700 | 1990896200 | 24450 | 24450 | 24450 | 24400 | 100 |
| 444 | 20231106 | 112600 | 1988453050 | 24400 | 24400 | 24450 | 24400 | 149 |
| 445 | 20231106 | 112500 | 1984817300 | 24400 | 24450 | 24450 | 24400 | 122 |
| 446 | 20231106 | 112400 | 1981840300 | 24400 | 24450 | 24450 | 24400 | 108 |
| 447 | 20231106 | 112300 | 1979203700 | 24450 | 24450 | 24450 | 24400 | 114 |
| 448 | 20231106 | 112200 | 1976421950 | 24400 | 24450 | 24450 | 24400 | 105 |
| 449 | 20231106 | 112100 | 1973858750 | 24400 | 24400 | 24450 | 24400 | 154 |
| 450 | 20231106 | 112000 | 1970100900 | 24400 | 24450 | 24450 | 24400 | 284 |
| 451 | 20231106 | 111900 | 1963166150 | 24450 | 24450 | 24450 | 24400 | 53 |
| 452 | 20231106 | 111800 | 1961872500 | 24400 | 24400 | 24450 | 24400 | 516 |
| 453 | 20231106 | 111700 | 1949262750 | 24400 | 24450 | 24450 | 24400 | 757 |
| 454 | 20231106 | 111600 | 1930759550 | 24450 | 24500 | 24500 | 24450 | 751 |
| 455 | 20231106 | 111500 | 1912397450 | 24500 | 24450 | 24500 | 24450 | 223 |
| 456 | 20231106 | 111400 | 1906944950 | 24500 | 24500 | 24500 | 24450 | 658 |
| 457 | 20231106 | 111300 | 1890856650 | 24500 | 24450 | 24500 | 24450 | 321 |
| 458 | 20231106 | 111200 | 1883000550 | 24450 | 24450 | 24500 | 24450 | 1810 |
| 459 | 20231106 | 111100 | 1838745900 | 24500 | 24450 | 24500 | 24450 | 447 |
| 460 | 20231106 | 111000 | 1827814050 | 24450 | 24500 | 24500 | 24450 | 148 |
| 461 | 20231106 | 110900 | 1824194350 | 24450 | 24500 | 24500 | 24450 | 691 |
| 462 | 20231106 | 110800 | 1807285150 | 24500 | 24550 | 24550 | 24450 | 985 |
| 463 | 20231106 | 110700 | 1783157000 | 24550 | 24550 | 24550 | 24500 | 673 |
| 464 | 20231106 | 110600 | 1766649300 | 24500 | 24450 | 24550 | 24450 | 1439 |
| 465 | 20231106 | 110500 | 1731396400 | 24500 | 24450 | 24500 | 24450 | 47 |
| 466 | 20231106 | 110400 | 1730246000 | 24500 | 24500 | 24500 | 24450 | 89 |
| 467 | 20231106 | 110300 | 1728069700 | 24450 | 24450 | 24500 | 24450 | 69 |
| 468 | 20231106 | 110200 | 1726382550 | 24500 | 24500 | 24500 | 24450 | 268 |
| 469 | 20231106 | 110100 | 1719827750 | 24450 | 24500 | 24500 | 24450 | 362 |
| 470 | 20231106 | 110000 | 1710970350 | 24500 | 24500 | 24500 | 24450 | 2183 |
| 471 | 20231106 | 105900 | 1657487850 | 24500 | 24550 | 24600 | 24500 | 2582 |
| 472 | 20231106 | 105800 | 1594101550 | 24550 | 24600 | 24600 | 24550 | 76 |
| 473 | 20231106 | 105700 | 1592232700 | 24600 | 24600 | 24600 | 24550 | 1116 |
| 474 | 20231106 | 105600 | 1564824100 | 24600 | 24600 | 24600 | 24550 | 386 |
| 475 | 20231106 | 105500 | 1555340750 | 24550 | 24600 | 24600 | 24550 | 321 |
| 476 | 20231106 | 105400 | 1547457650 | 24600 | 24600 | 24600 | 24550 | 315 |
| 477 | 20231106 | 105300 | 1539720900 | 24600 | 24600 | 24600 | 24550 | 280 |
| 478 | 20231106 | 105200 | 1532843750 | 24550 | 24600 | 24600 | 24550 | 219 |
| 479 | 20231106 | 105100 | 1527458850 | 24600 | 24600 | 24600 | 24550 | 313 |
| 480 | 20231106 | 105000 | 1519768050 | 24600 | 24600 | 24600 | 24550 | 150 |
| 481 | 20231106 | 104900 | 1516080750 | 24600 | 24550 | 24600 | 24550 | 4767 |
| 482 | 20231106 | 104800 | 1398820050 | 24600 | 24600 | 24600 | 24550 | 118 |
| 483 | 20231106 | 104700 | 1395919400 | 24600 | 24600 | 24600 | 24550 | 182 |
| 484 | 20231106 | 104600 | 1391447200 | 24600 | 24550 | 24600 | 24550 | 209 |
| 485 | 20231106 | 104500 | 1386314700 | 24550 | 24600 | 24600 | 24550 | 450 |
| 486 | 20231106 | 104400 | 1375264550 | 24600 | 24550 | 24600 | 24550 | 220 |
| 487 | 20231106 | 104300 | 1369862000 | 24600 | 24550 | 24600 | 24550 | 250 |
| 488 | 20231106 | 104200 | 1363716400 | 24550 | 24550 | 24550 | 24550 | 187 |
| 489 | 20231106 | 104100 | 1359125550 | 24600 | 24600 | 24600 | 24600 | 97 |
| 490 | 20231106 | 104000 | 1356739350 | 24550 | 24550 | 24600 | 24550 | 230 |
| 491 | 20231106 | 103900 | 1351090850 | 24550 | 24550 | 24600 | 24550 | 196 |
| 492 | 20231106 | 103800 | 1346276850 | 24550 | 24550 | 24550 | 24550 | 107 |
| 493 | 20231106 | 103700 | 1343650000 | 24550 | 24600 | 24600 | 24550 | 130 |
| 494 | 20231106 | 103600 | 1340456450 | 24550 | 24600 | 24600 | 24550 | 62 |
| 495 | 20231106 | 103500 | 1338932350 | 24550 | 24550 | 24600 | 24550 | 199 |
| 496 | 20231106 | 103400 | 1334046800 | 24600 | 24550 | 24600 | 24550 | 264 |
| 497 | 20231106 | 103300 | 1327561900 | 24600 | 24550 | 24600 | 24550 | 158 |
| 498 | 20231106 | 103200 | 1323677150 | 24600 | 24600 | 24600 | 24550 | 92 |
| 499 | 20231106 | 103100 | 1321415500 | 24600 | 24550 | 24600 | 24550 | 139 |
| 500 | 20231106 | 103000 | 1317999900 | 24600 | 24600 | 24600 | 24550 | 242 |
| 501 | 20231106 | 102900 | 1312052600 | 24600 | 24550 | 24600 | 24550 | 234 |
| 502 | 20231106 | 102800 | 1306306150 | 24550 | 24550 | 24600 | 24550 | 217 |
| 503 | 20231106 | 102700 | 1300978700 | 24550 | 24550 | 24600 | 24550 | 143 |
| 504 | 20231106 | 102600 | 1297465900 | 24600 | 24600 | 24600 | 24550 | 706 |
| 505 | 20231106 | 102500 | 1280130800 | 24550 | 24550 | 24600 | 24550 | 300 |
| 506 | 20231106 | 102400 | 1272764100 | 24600 | 24600 | 24600 | 24550 | 198 |
| 507 | 20231106 | 102300 | 1267898600 | 24550 | 24600 | 24600 | 24550 | 581 |
| 508 | 20231106 | 102200 | 1253632350 | 24550 | 24550 | 24550 | 24500 | 1063 |
| 509 | 20231106 | 102100 | 1227537550 | 24550 | 24500 | 24550 | 24500 | 190 |
| 510 | 20231106 | 102000 | 1222882500 | 24500 | 24500 | 24550 | 24500 | 204 |
| 511 | 20231106 | 101900 | 1217884400 | 24500 | 24550 | 24550 | 24500 | 209 |
| 512 | 20231106 | 101800 | 1212759300 | 24500 | 24550 | 24600 | 24500 | 450 |
| 513 | 20231106 | 101700 | 1201713600 | 24550 | 24550 | 24550 | 24500 | 360 |
| 514 | 20231106 | 101600 | 1192876600 | 24550 | 24600 | 24600 | 24550 | 770 |
| 515 | 20231106 | 101500 | 1173970350 | 24550 | 24550 | 24600 | 24550 | 230 |
| 516 | 20231106 | 101400 | 1168323800 | 24550 | 24600 | 24600 | 24550 | 128 |
| 517 | 20231106 | 101300 | 1165176400 | 24600 | 24550 | 24600 | 24550 | 276 |
| 518 | 20231106 | 101200 | 1158397750 | 24550 | 24550 | 24550 | 24500 | 639 |
| 519 | 20231106 | 101100 | 1142710650 | 24550 | 24550 | 24550 | 24500 | 109 |
| 520 | 20231106 | 101000 | 1140037150 | 24550 | 24550 | 24550 | 24500 | 163 |
| 521 | 20231106 | 100900 | 1136040800 | 24600 | 24600 | 24600 | 24500 | 33 |
| 522 | 20231106 | 100800 | 1135231100 | 24500 | 24500 | 24550 | 24500 | 730 |
| 523 | 20231106 | 100700 | 1117311500 | 24550 | 24550 | 24550 | 24500 | 561 |
| 524 | 20231106 | 100600 | 1103540250 | 24550 | 24550 | 24600 | 24550 | 499 |
| 525 | 20231106 | 100500 | 1091289700 | 24600 | 24550 | 24600 | 24500 | 993 |
| 526 | 20231106 | 100400 | 1066910850 | 24500 | 24500 | 24550 | 24500 | 212 |
| 527 | 20231106 | 100300 | 1061713100 | 24550 | 24550 | 24550 | 24500 | 33 |
| 528 | 20231106 | 100200 | 1060903250 | 24550 | 24550 | 24550 | 24500 | 84 |
| 529 | 20231106 | 100100 | 1058841100 | 24550 | 24500 | 24550 | 24500 | 6 |
| 530 | 20231106 | 100000 | 1058693900 | 24550 | 24500 | 24550 | 24500 | 11 |
| 531 | 20231106 | 095900 | 1058424350 | 24550 | 24550 | 24550 | 24550 | 247 |
| 532 | 20231106 | 095800 | 1052360500 | 24500 | 24500 | 24500 | 24500 | 213 |
| 533 | 20231106 | 095700 | 1047142000 | 24550 | 24550 | 24550 | 24550 | 22 |
| 534 | 20231106 | 095600 | 1046601900 | 24500 | 24500 | 24500 | 24500 | 678 |
| 535 | 20231106 | 095500 | 1029990900 | 24500 | 24450 | 24500 | 24450 | 580 |
| 536 | 20231106 | 095400 | 1015798050 | 24450 | 24450 | 24450 | 24450 | 9 |
| 537 | 20231106 | 095300 | 1015578000 | 24500 | 24500 | 24500 | 24450 | 469 |
| 538 | 20231106 | 095200 | 1004087950 | 24550 | 24500 | 24550 | 24450 | 367 |
| 539 | 20231106 | 095100 | 995096800 | 24500 | 24550 | 24550 | 24450 | 2666 |
| 540 | 20231106 | 095000 | 929707150 | 24550 | 24600 | 24600 | 24550 | 1387 |
| 541 | 20231106 | 094900 | 895590250 | 24600 | 24650 | 24650 | 24600 | 53 |
| 542 | 20231106 | 094800 | 894284650 | 24650 | 24650 | 24650 | 24650 | 128 |
| 543 | 20231106 | 094700 | 891129450 | 24650 | 24600 | 24650 | 24600 | 501 |
| 544 | 20231106 | 094600 | 878781550 | 24650 | 24650 | 24650 | 24650 | 26 |
| 545 | 20231106 | 094500 | 878140650 | 24650 | 24700 | 24700 | 24650 | 105 |
| 546 | 20231106 | 094400 | 875550350 | 24700 | 24700 | 24700 | 24600 | 1198 |
| 547 | 20231106 | 094300 | 846007750 | 24700 | 24650 | 24700 | 24650 | 254 |
| 548 | 20231106 | 094200 | 839739600 | 24650 | 24650 | 24700 | 24650 | 3081 |
| 549 | 20231106 | 094100 | 763790500 | 24600 | 24600 | 24650 | 24600 | 142 |
| 550 | 20231106 | 094000 | 760291050 | 24650 | 24600 | 24650 | 24600 | 80 |
| 551 | 20231106 | 093900 | 758319650 | 24650 | 24650 | 24650 | 24650 | 51 |
| 552 | 20231106 | 093800 | 757062500 | 24650 | 24600 | 24650 | 24600 | 237 |
| 553 | 20231106 | 093700 | 751226950 | 24600 | 24600 | 24650 | 24600 | 154 |
| 554 | 20231106 | 093600 | 747436550 | 24600 | 24600 | 24650 | 24600 | 560 |
| 555 | 20231106 | 093500 | 733657950 | 24600 | 24650 | 24650 | 24600 | 443 |
| 556 | 20231106 | 093400 | 722756900 | 24600 | 24550 | 24650 | 24550 | 782 |
| 557 | 20231106 | 093300 | 703509750 | 24650 | 24600 | 24650 | 24600 | 3652 |
| 558 | 20231106 | 093200 | 613642900 | 24550 | 24600 | 24600 | 24550 | 3 |
| 559 | 20231106 | 093100 | 613569200 | 24600 | 24550 | 24600 | 24550 | 199 |
| 560 | 20231106 | 093000 | 608674300 | 24600 | 24600 | 24600 | 24600 | 20 |
| 561 | 20231106 | 092900 | 608182300 | 24600 | 24600 | 24600 | 24550 | 1640 |
| 562 | 20231106 | 092800 | 567849900 | 24600 | 24550 | 24650 | 24550 | 3585 |
| 563 | 20231106 | 092700 | 479649350 | 24600 | 24550 | 24600 | 24550 | 433 |
| 564 | 20231106 | 092600 | 469015800 | 24550 | 24600 | 24600 | 24550 | 96 |
| 565 | 20231106 | 092500 | 466656100 | 24600 | 24550 | 24600 | 24550 | 45 |
| 566 | 20231106 | 092400 | 465551250 | 24550 | 24550 | 24600 | 24550 | 704 |
| 567 | 20231106 | 092300 | 448266150 | 24550 | 24550 | 24600 | 24550 | 409 |
| 568 | 20231106 | 092200 | 438215200 | 24550 | 24550 | 24550 | 24550 | 52 |
| 569 | 20231106 | 092100 | 436938600 | 24550 | 24600 | 24600 | 24550 | 42 |
| 570 | 20231106 | 092000 | 435906450 | 24550 | 24600 | 24600 | 24550 | 293 |
| 571 | 20231106 | 091900 | 428710600 | 24550 | 24550 | 24550 | 24550 | 216 |
| 572 | 20231106 | 091800 | 423407800 | 24550 | 24550 | 24600 | 24550 | 69 |
| 573 | 20231106 | 091700 | 421712250 | 24550 | 24600 | 24600 | 24550 | 23 |
| 574 | 20231106 | 091600 | 421147500 | 24600 | 24550 | 24600 | 24550 | 801 |
| 575 | 20231106 | 091500 | 401452850 | 24550 | 24550 | 24550 | 24500 | 634 |
| 576 | 20231106 | 091400 | 385895900 | 24550 | 24550 | 24550 | 24550 | 23 |
| 577 | 20231106 | 091300 | 385331250 | 24550 | 24550 | 24550 | 24550 | 315 |
| 578 | 20231106 | 091200 | 377598000 | 24550 | 24550 | 24550 | 24550 | 12 |
| 579 | 20231106 | 091100 | 377303400 | 24550 | 24500 | 24550 | 24450 | 925 |
| 580 | 20231106 | 091000 | 354623200 | 24450 | 24500 | 24500 | 24450 | 334 |
| 581 | 20231106 | 090900 | 346456850 | 24450 | 24400 | 24450 | 24400 | 317 |
| 582 | 20231106 | 090800 | 338706300 | 24400 | 24500 | 24500 | 24400 | 508 |
| 583 | 20231106 | 090700 | 326292400 | 24500 | 24500 | 24500 | 24450 | 1151 |
| 584 | 20231106 | 090600 | 298095900 | 24500 | 24550 | 24550 | 24500 | 1071 |
| 585 | 20231106 | 090500 | 271822350 | 24500 | 24550 | 24550 | 24500 | 1475 |
| 586 | 20231106 | 090400 | 235614650 | 24550 | 24550 | 24600 | 24500 | 1098 |
| 587 | 20231106 | 090300 | 208635900 | 24550 | 24550 | 24550 | 24550 | 262 |
| 588 | 20231106 | 090200 | 202203800 | 24550 | 24550 | 24550 | 24550 | 934 |
| 589 | 20231106 | 090100 | 179274100 | 24500 | 24500 | 24550 | 24450 | 2107 |
| 590 | 20231106 | 090000 | 127679000 | 24500 | 24600 | 24700 | 24500 | 5189 |