34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 26269 |
| 3 | 20231107 | 192600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 4 | 20231107 | 192500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 5 | 20231107 | 192400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 6 | 20231107 | 192300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 7 | 20231107 | 192200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 8 | 20231107 | 192100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 9 | 20231107 | 192000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 10 | 20231107 | 191900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 11 | 20231107 | 191800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 12 | 20231107 | 191700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 13 | 20231107 | 191600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 14 | 20231107 | 191500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 15 | 20231107 | 191400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 16 | 20231107 | 191300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 17 | 20231107 | 191200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 18 | 20231107 | 191100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 19 | 20231107 | 191000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 20 | 20231107 | 190900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 21 | 20231107 | 190800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 22 | 20231107 | 190700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 23 | 20231107 | 190600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 24 | 20231107 | 190500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 25 | 20231107 | 190400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 26 | 20231107 | 190300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 27 | 20231107 | 190200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 28 | 20231107 | 190100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 29 | 20231107 | 190000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 30 | 20231107 | 185900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 31 | 20231107 | 185800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 32 | 20231107 | 185700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 26269 |
| 33 | 20231107 | 185600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 34 | 20231107 | 185500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 35 | 20231107 | 185400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 36 | 20231107 | 185300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 37 | 20231107 | 185200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 38 | 20231107 | 185100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 39 | 20231107 | 185000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 40 | 20231107 | 184900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 41 | 20231107 | 184800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 42 | 20231107 | 184700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 43 | 20231107 | 184600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 44 | 20231107 | 184500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 45 | 20231107 | 184400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 46 | 20231107 | 184300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 47 | 20231107 | 184200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 48 | 20231107 | 184100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 49 | 20231107 | 184000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 50 | 20231107 | 183900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 51 | 20231107 | 183800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 52 | 20231107 | 183700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 53 | 20231107 | 183600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 54 | 20231107 | 183500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 55 | 20231107 | 183400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 56 | 20231107 | 183300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 57 | 20231107 | 183200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 58 | 20231107 | 183100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 59 | 20231107 | 183000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 60 | 20231107 | 182900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 61 | 20231107 | 182800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 62 | 20231107 | 182700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 26269 |
| 63 | 20231107 | 182600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 64 | 20231107 | 182500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 65 | 20231107 | 182400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 66 | 20231107 | 182300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 67 | 20231107 | 182200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 68 | 20231107 | 182100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 69 | 20231107 | 182000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 70 | 20231107 | 181900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 71 | 20231107 | 181800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 72 | 20231107 | 181700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 73 | 20231107 | 181600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 74 | 20231107 | 181500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 75 | 20231107 | 181400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 76 | 20231107 | 181300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 77 | 20231107 | 181200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 78 | 20231107 | 181100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 79 | 20231107 | 181000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 80 | 20231107 | 180900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 81 | 20231107 | 180800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 82 | 20231107 | 180700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 83 | 20231107 | 180600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 84 | 20231107 | 180500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 85 | 20231107 | 180400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 86 | 20231107 | 180300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 87 | 20231107 | 180200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 88 | 20231107 | 180100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 89 | 20231107 | 180000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 90 | 20231107 | 175900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 91 | 20231107 | 175800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 92 | 20231107 | 175700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 26269 |
| 93 | 20231107 | 175600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 94 | 20231107 | 175500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 95 | 20231107 | 175400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 96 | 20231107 | 175300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 97 | 20231107 | 175200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 98 | 20231107 | 175100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 99 | 20231107 | 175000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 100 | 20231107 | 174900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 101 | 20231107 | 174800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 102 | 20231107 | 174700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 103 | 20231107 | 174600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 104 | 20231107 | 174500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 105 | 20231107 | 174400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 106 | 20231107 | 174300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 107 | 20231107 | 174200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 108 | 20231107 | 174100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 109 | 20231107 | 174000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 110 | 20231107 | 173900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 111 | 20231107 | 173800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 112 | 20231107 | 173700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 113 | 20231107 | 173600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 114 | 20231107 | 173500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 115 | 20231107 | 173400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 116 | 20231107 | 173300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 117 | 20231107 | 173200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 118 | 20231107 | 173100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 119 | 20231107 | 173000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 120 | 20231107 | 172900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 121 | 20231107 | 172800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 122 | 20231107 | 172700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 26269 |
| 123 | 20231107 | 172600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 124 | 20231107 | 172500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 125 | 20231107 | 172400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 126 | 20231107 | 172300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 127 | 20231107 | 172200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 128 | 20231107 | 172100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 129 | 20231107 | 172000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 130 | 20231107 | 171900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 131 | 20231107 | 171800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 132 | 20231107 | 171700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 133 | 20231107 | 171600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 134 | 20231107 | 171500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 135 | 20231107 | 171400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 136 | 20231107 | 171300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 137 | 20231107 | 171200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 138 | 20231107 | 171100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 139 | 20231107 | 171000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 140 | 20231107 | 170900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 141 | 20231107 | 170800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 142 | 20231107 | 170700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 143 | 20231107 | 170600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 144 | 20231107 | 170500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 145 | 20231107 | 170400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 146 | 20231107 | 170300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 147 | 20231107 | 170200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 148 | 20231107 | 170100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 149 | 20231107 | 170000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 150 | 20231107 | 165900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 151 | 20231107 | 165800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 152 | 20231107 | 165700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 26269 |
| 153 | 20231107 | 165600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 154 | 20231107 | 165500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 155 | 20231107 | 165400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 156 | 20231107 | 165300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 157 | 20231107 | 165200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 158 | 20231107 | 165100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 159 | 20231107 | 165000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 160 | 20231107 | 164900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 161 | 20231107 | 164800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 162 | 20231107 | 164700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 163 | 20231107 | 164600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 164 | 20231107 | 164500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 165 | 20231107 | 164400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 166 | 20231107 | 164300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 167 | 20231107 | 164200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 168 | 20231107 | 164100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 169 | 20231107 | 164000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 170 | 20231107 | 163900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 171 | 20231107 | 163800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 172 | 20231107 | 163700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 173 | 20231107 | 163600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 174 | 20231107 | 163500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 175 | 20231107 | 163400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 176 | 20231107 | 163300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 177 | 20231107 | 163200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 178 | 20231107 | 163100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 179 | 20231107 | 163000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 180 | 20231107 | 162900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 181 | 20231107 | 162800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 182 | 20231107 | 162700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 26269 |
| 183 | 20231107 | 162600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 184 | 20231107 | 162500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 185 | 20231107 | 162400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 186 | 20231107 | 162300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 187 | 20231107 | 162200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 188 | 20231107 | 162100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 189 | 20231107 | 162000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 190 | 20231107 | 161900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 191 | 20231107 | 161800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 192 | 20231107 | 161700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 193 | 20231107 | 161600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 194 | 20231107 | 161500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20231107 | 161400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 196 | 20231107 | 161300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 197 | 20231107 | 161200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 198 | 20231107 | 161100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20231107 | 161000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20231107 | 160900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20231107 | 160800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20231107 | 160700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20231107 | 160600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20231107 | 160500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 205 | 20231107 | 160400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 206 | 20231107 | 160300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 207 | 20231107 | 160200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 208 | 20231107 | 160100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 209 | 20231107 | 160000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 210 | 20231107 | 155900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 211 | 20231107 | 155800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 212 | 20231107 | 155700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 26269 |
| 213 | 20231107 | 155600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 214 | 20231107 | 155500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 215 | 20231107 | 155400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 216 | 20231107 | 155300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 217 | 20231107 | 155200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 218 | 20231107 | 155100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 219 | 20231107 | 155000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 220 | 20231107 | 154900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 221 | 20231107 | 154800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 222 | 20231107 | 154700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 223 | 20231107 | 154600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 224 | 20231107 | 154500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 225 | 20231107 | 154400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 226 | 20231107 | 154300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 227 | 20231107 | 154200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 228 | 20231107 | 154100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 229 | 20231107 | 154000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 230 | 20231107 | 153900 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 231 | 20231107 | 153800 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 232 | 20231107 | 153700 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 233 | 20231107 | 153600 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 234 | 20231107 | 153500 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 235 | 20231107 | 153400 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 236 | 20231107 | 153300 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 237 | 20231107 | 153200 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 238 | 20231107 | 153100 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 239 | 20231107 | 153000 | 25927469800 | 49450 | 49450 | 49450 | 49450 | 26269 |
| 240 | 20231107 | 152900 | 24628467750 | 49200 | 49200 | 49200 | 49200 | 0 |
| 241 | 20231107 | 152800 | 24628467750 | 49200 | 49200 | 49200 | 49200 | 0 |
| 242 | 20231107 | 152700 | 24628467750 | 49200 | 49200 | 49200 | 49200 | 0 |
| 243 | 20231107 | 152600 | 24628467750 | 49200 | 49200 | 49200 | 49200 | 0 |
| 244 | 20231107 | 152500 | 24628467750 | 49200 | 49200 | 49200 | 49200 | 0 |
| 245 | 20231107 | 152400 | 24628467750 | 49200 | 49200 | 49200 | 49200 | 0 |
| 246 | 20231107 | 152300 | 24628467750 | 49200 | 49200 | 49200 | 49200 | 0 |
| 247 | 20231107 | 152200 | 24628467750 | 49200 | 49200 | 49200 | 49200 | 0 |
| 248 | 20231107 | 152100 | 24628467750 | 49200 | 49200 | 49200 | 49200 | 0 |
| 249 | 20231107 | 152000 | 24628467750 | 49200 | 49200 | 49200 | 49200 | 0 |
| 250 | 20231107 | 151900 | 24628467750 | 49200 | 49150 | 49200 | 49150 | 1559 |
| 251 | 20231107 | 151800 | 24551771100 | 49150 | 49150 | 49150 | 49100 | 1502 |
| 252 | 20231107 | 151700 | 24477948950 | 49150 | 49100 | 49150 | 49050 | 4494 |
| 253 | 20231107 | 151600 | 24257277950 | 49050 | 49050 | 49100 | 49050 | 458 |
| 254 | 20231107 | 151500 | 24234801000 | 49050 | 49050 | 49100 | 49050 | 1022 |
| 255 | 20231107 | 151400 | 24184659550 | 49100 | 49100 | 49100 | 49050 | 542 |
| 256 | 20231107 | 151300 | 24158069750 | 49050 | 48950 | 49100 | 48950 | 3629 |
| 257 | 20231107 | 151200 | 23980199250 | 49000 | 48950 | 49000 | 48950 | 995 |
| 258 | 20231107 | 151100 | 23931471150 | 48950 | 49000 | 49000 | 48950 | 1751 |
| 259 | 20231107 | 151000 | 23845723850 | 49000 | 49000 | 49050 | 49000 | 1151 |
| 260 | 20231107 | 150900 | 23789319800 | 49000 | 49000 | 49050 | 48950 | 914 |
| 261 | 20231107 | 150800 | 23744540500 | 49000 | 48950 | 49000 | 48900 | 2635 |
| 262 | 20231107 | 150700 | 23615493650 | 48950 | 48950 | 49000 | 48950 | 1717 |
| 263 | 20231107 | 150600 | 23531445350 | 48950 | 49000 | 49000 | 48950 | 636 |
| 264 | 20231107 | 150500 | 23500310300 | 49000 | 48950 | 49000 | 48950 | 2290 |
| 265 | 20231107 | 150400 | 23388188550 | 48950 | 48900 | 48950 | 48900 | 624 |
| 266 | 20231107 | 150300 | 23357671650 | 48950 | 48900 | 48950 | 48900 | 464 |
| 267 | 20231107 | 150200 | 23334975650 | 48900 | 48950 | 49000 | 48900 | 756 |
| 268 | 20231107 | 150100 | 23297970350 | 48950 | 48900 | 48950 | 48900 | 460 |
| 269 | 20231107 | 150000 | 23275460250 | 49000 | 49000 | 49000 | 48900 | 1660 |
| 270 | 20231107 | 145900 | 23194202100 | 49000 | 49000 | 49000 | 48950 | 625 |
| 271 | 20231107 | 145800 | 23163594850 | 49000 | 48950 | 49000 | 48950 | 2419 |
| 272 | 20231107 | 145700 | 23045109850 | 49000 | 49000 | 49000 | 48950 | 1375 |
| 273 | 20231107 | 145600 | 22977767250 | 49000 | 49000 | 49000 | 48950 | 760 |
| 274 | 20231107 | 145500 | 22940542500 | 49000 | 49050 | 49050 | 49000 | 997 |
| 275 | 20231107 | 145400 | 22891689100 | 49050 | 48900 | 49050 | 48900 | 4229 |
| 276 | 20231107 | 145300 | 22684555100 | 48900 | 48900 | 48950 | 48850 | 1673 |
| 277 | 20231107 | 145200 | 22602742250 | 48900 | 48900 | 48950 | 48850 | 2068 |
| 278 | 20231107 | 145100 | 22501619850 | 48900 | 48850 | 48900 | 48850 | 642 |
| 279 | 20231107 | 145000 | 22470255950 | 48850 | 48900 | 48900 | 48850 | 230 |
| 280 | 20231107 | 144900 | 22459018350 | 48900 | 48850 | 48900 | 48850 | 1127 |
| 281 | 20231107 | 144800 | 22403959550 | 48800 | 48850 | 48900 | 48800 | 740 |
| 282 | 20231107 | 144700 | 22367819450 | 48850 | 48850 | 48900 | 48800 | 2551 |
| 283 | 20231107 | 144600 | 22243245750 | 48900 | 48900 | 48900 | 48850 | 1438 |
| 284 | 20231107 | 144500 | 22172970050 | 48900 | 48900 | 48950 | 48850 | 635 |
| 285 | 20231107 | 144400 | 22141932550 | 48850 | 48900 | 48950 | 48850 | 2622 |
| 286 | 20231107 | 144300 | 22013739550 | 48900 | 48850 | 48900 | 48850 | 532 |
| 287 | 20231107 | 144200 | 21987743550 | 48900 | 48850 | 48900 | 48850 | 523 |
| 288 | 20231107 | 144100 | 21962193600 | 48850 | 48850 | 48900 | 48850 | 1041 |
| 289 | 20231107 | 144000 | 21911334850 | 48900 | 48900 | 48950 | 48900 | 932 |
| 290 | 20231107 | 143900 | 21865755800 | 48950 | 48950 | 49000 | 48950 | 1702 |
| 291 | 20231107 | 143800 | 21782440250 | 49000 | 48950 | 49000 | 48950 | 1171 |
| 292 | 20231107 | 143700 | 21725117650 | 48950 | 48900 | 48950 | 48900 | 858 |
| 293 | 20231107 | 143600 | 21683143250 | 48900 | 48850 | 48900 | 48850 | 2894 |
| 294 | 20231107 | 143500 | 21541722050 | 48850 | 48900 | 48900 | 48850 | 1198 |
| 295 | 20231107 | 143400 | 21483196950 | 48900 | 48850 | 48900 | 48850 | 1103 |
| 296 | 20231107 | 143300 | 21429308250 | 48900 | 48850 | 48900 | 48800 | 1370 |
| 297 | 20231107 | 143200 | 21362401300 | 48900 | 48800 | 48900 | 48800 | 3023 |
| 298 | 20231107 | 143100 | 21214848050 | 48750 | 48700 | 48750 | 48700 | 1149 |
| 299 | 20231107 | 143000 | 21158863650 | 48700 | 48700 | 48700 | 48650 | 723 |
| 300 | 20231107 | 142900 | 21123668850 | 48700 | 48700 | 48750 | 48650 | 885 |
| 301 | 20231107 | 142800 | 21080590850 | 48650 | 48750 | 48750 | 48650 | 892 |
| 302 | 20231107 | 142700 | 21037138300 | 48700 | 48800 | 48800 | 48700 | 1332 |
| 303 | 20231107 | 142600 | 20972230450 | 48750 | 48700 | 48750 | 48700 | 2424 |
| 304 | 20231107 | 142500 | 20854097200 | 48650 | 48600 | 48700 | 48600 | 2210 |
| 305 | 20231107 | 142400 | 20746624950 | 48650 | 48650 | 48650 | 48600 | 863 |
| 306 | 20231107 | 142300 | 20704664300 | 48650 | 48650 | 48700 | 48600 | 3108 |
| 307 | 20231107 | 142200 | 20553400550 | 48650 | 48600 | 48750 | 48600 | 2800 |
| 308 | 20231107 | 142100 | 20417092650 | 48650 | 48600 | 48650 | 48600 | 745 |
| 309 | 20231107 | 142000 | 20380874600 | 48600 | 48550 | 48700 | 48550 | 2033 |
| 310 | 20231107 | 141900 | 20282069050 | 48600 | 48650 | 48650 | 48550 | 4267 |
| 311 | 20231107 | 141800 | 20074671200 | 48650 | 48700 | 48700 | 48650 | 1309 |
| 312 | 20231107 | 141700 | 20010970650 | 48700 | 48800 | 48800 | 48700 | 4786 |
| 313 | 20231107 | 141600 | 19777819050 | 48750 | 48800 | 48800 | 48750 | 1071 |
| 314 | 20231107 | 141500 | 19725602400 | 48750 | 48850 | 48850 | 48750 | 2372 |
| 315 | 20231107 | 141400 | 19609827950 | 48850 | 48850 | 48850 | 48800 | 610 |
| 316 | 20231107 | 141300 | 19580054700 | 48850 | 48900 | 48950 | 48850 | 4860 |
| 317 | 20231107 | 141200 | 19342545650 | 48850 | 48900 | 48900 | 48800 | 716 |
| 318 | 20231107 | 141100 | 19307567850 | 48850 | 48850 | 48900 | 48850 | 1113 |
| 319 | 20231107 | 141000 | 19253191800 | 48850 | 48850 | 48900 | 48850 | 3031 |
| 320 | 20231107 | 140900 | 19105125100 | 48900 | 48950 | 49000 | 48900 | 1542 |
| 321 | 20231107 | 140800 | 19029706850 | 48900 | 48900 | 49000 | 48900 | 1318 |
| 322 | 20231107 | 140700 | 18965208400 | 48950 | 48900 | 49000 | 48900 | 905 |
| 323 | 20231107 | 140600 | 18920912200 | 48950 | 48900 | 49000 | 48900 | 2367 |
| 324 | 20231107 | 140500 | 18805099850 | 49000 | 48900 | 49050 | 48850 | 1205 |
| 325 | 20231107 | 140400 | 18746162500 | 48900 | 48900 | 49000 | 48900 | 886 |
| 326 | 20231107 | 140300 | 18702825550 | 48900 | 48900 | 48950 | 48900 | 737 |
| 327 | 20231107 | 140200 | 18666783050 | 48900 | 48950 | 49050 | 48900 | 3709 |
| 328 | 20231107 | 140100 | 18485116000 | 48900 | 49000 | 49050 | 48900 | 1287 |
| 329 | 20231107 | 140000 | 18422055100 | 49050 | 49000 | 49050 | 48950 | 3050 |
| 330 | 20231107 | 135900 | 18272618850 | 49050 | 49050 | 49050 | 48950 | 1440 |
| 331 | 20231107 | 135800 | 18202021800 | 49050 | 49050 | 49100 | 48900 | 1847 |
| 332 | 20231107 | 135700 | 18111561550 | 49100 | 49050 | 49100 | 49000 | 893 |
| 333 | 20231107 | 135600 | 18067756900 | 49100 | 49000 | 49100 | 49000 | 1260 |
| 334 | 20231107 | 135500 | 18005977750 | 49000 | 49000 | 49050 | 48900 | 1919 |
| 335 | 20231107 | 135400 | 17911979100 | 49050 | 48950 | 49050 | 48950 | 1544 |
| 336 | 20231107 | 135300 | 17836351950 | 48950 | 48950 | 49050 | 48900 | 2444 |
| 337 | 20231107 | 135200 | 17716626700 | 48950 | 49000 | 49000 | 48900 | 1955 |
| 338 | 20231107 | 135100 | 17620868550 | 49000 | 49000 | 49100 | 48950 | 1791 |
| 339 | 20231107 | 135000 | 17533048550 | 49000 | 49000 | 49050 | 49000 | 857 |
| 340 | 20231107 | 134900 | 17491051200 | 49000 | 49050 | 49050 | 48950 | 2044 |
| 341 | 20231107 | 134800 | 17390852600 | 49050 | 49100 | 49100 | 49000 | 3453 |
| 342 | 20231107 | 134700 | 17221406150 | 49150 | 49100 | 49150 | 49000 | 1467 |
| 343 | 20231107 | 134600 | 17149430650 | 49000 | 49100 | 49100 | 49000 | 1355 |
| 344 | 20231107 | 134500 | 17082956800 | 49050 | 49100 | 49150 | 49050 | 406 |
| 345 | 20231107 | 134400 | 17063033400 | 49100 | 49050 | 49150 | 49050 | 678 |
| 346 | 20231107 | 134300 | 17029752600 | 49100 | 49050 | 49100 | 49050 | 496 |
| 347 | 20231107 | 134200 | 17005416550 | 49100 | 49000 | 49100 | 49000 | 856 |
| 348 | 20231107 | 134100 | 16963429900 | 49050 | 49000 | 49050 | 49000 | 448 |
| 349 | 20231107 | 134000 | 16941476450 | 49050 | 49100 | 49100 | 49000 | 567 |
| 350 | 20231107 | 133900 | 16913667900 | 49050 | 49050 | 49150 | 49000 | 3561 |
| 351 | 20231107 | 133800 | 16739035650 | 49050 | 49100 | 49100 | 49050 | 2167 |
| 352 | 20231107 | 133700 | 16632706750 | 49100 | 49100 | 49100 | 49100 | 66 |
| 353 | 20231107 | 133600 | 16629466150 | 49050 | 49150 | 49150 | 49050 | 828 |
| 354 | 20231107 | 133500 | 16588824050 | 49150 | 49100 | 49150 | 49050 | 791 |
| 355 | 20231107 | 133400 | 16549985400 | 49100 | 49000 | 49100 | 49000 | 4454 |
| 356 | 20231107 | 133300 | 16331449550 | 49000 | 49000 | 49000 | 48950 | 309 |
| 357 | 20231107 | 133200 | 16316309050 | 48950 | 49000 | 49000 | 48950 | 1241 |
| 358 | 20231107 | 133100 | 16255556450 | 49000 | 49000 | 49000 | 48950 | 108 |
| 359 | 20231107 | 133000 | 16250265750 | 49000 | 49000 | 49000 | 48950 | 274 |
| 360 | 20231107 | 132900 | 16236841400 | 48950 | 48950 | 49000 | 48950 | 1573 |
| 361 | 20231107 | 132800 | 16159797550 | 49000 | 49050 | 49050 | 48950 | 2310 |
| 362 | 20231107 | 132700 | 16046604900 | 49050 | 49050 | 49050 | 49000 | 349 |
| 363 | 20231107 | 132600 | 16029498550 | 49050 | 49050 | 49050 | 49000 | 123 |
| 364 | 20231107 | 132500 | 16023465950 | 49050 | 49050 | 49050 | 49000 | 202 |
| 365 | 20231107 | 132400 | 16013563750 | 49050 | 49050 | 49050 | 49000 | 144 |
| 366 | 20231107 | 132300 | 16006501900 | 49050 | 49000 | 49050 | 49000 | 97 |
| 367 | 20231107 | 132200 | 16001745450 | 49000 | 49050 | 49050 | 49000 | 446 |
| 368 | 20231107 | 132100 | 15979882700 | 49050 | 49050 | 49050 | 49000 | 208 |
| 369 | 20231107 | 132000 | 15969683550 | 49050 | 49050 | 49050 | 49000 | 383 |
| 370 | 20231107 | 131900 | 15950913500 | 49000 | 49050 | 49050 | 49000 | 68 |
| 371 | 20231107 | 131800 | 15947580000 | 49050 | 49000 | 49050 | 49000 | 199 |
| 372 | 20231107 | 131700 | 15937824850 | 49050 | 49050 | 49050 | 49000 | 91 |
| 373 | 20231107 | 131600 | 15933362500 | 49050 | 49000 | 49050 | 49000 | 721 |
| 374 | 20231107 | 131500 | 15898019650 | 49000 | 49000 | 49050 | 49000 | 234 |
| 375 | 20231107 | 131400 | 15886548550 | 49050 | 49050 | 49050 | 49000 | 573 |
| 376 | 20231107 | 131300 | 15858470150 | 49000 | 49050 | 49050 | 49000 | 369 |
| 377 | 20231107 | 131200 | 15840382300 | 49000 | 49050 | 49050 | 49000 | 116 |
| 378 | 20231107 | 131100 | 15834693400 | 49050 | 49050 | 49050 | 49000 | 155 |
| 379 | 20231107 | 131000 | 15827094500 | 49000 | 48950 | 49050 | 48950 | 247 |
| 380 | 20231107 | 130900 | 15814999150 | 48950 | 48950 | 48950 | 48900 | 307 |
| 381 | 20231107 | 130800 | 15799976950 | 48950 | 49050 | 49050 | 48900 | 691 |
| 382 | 20231107 | 130700 | 15766141700 | 49050 | 49050 | 49050 | 49050 | 40 |
| 383 | 20231107 | 130600 | 15764179700 | 49050 | 49050 | 49050 | 49000 | 224 |
| 384 | 20231107 | 130500 | 15753202750 | 49050 | 48950 | 49050 | 48950 | 311 |
| 385 | 20231107 | 130400 | 15737971250 | 49000 | 49050 | 49050 | 49000 | 252 |
| 386 | 20231107 | 130300 | 15725622650 | 49050 | 49100 | 49100 | 49050 | 769 |
| 387 | 20231107 | 130200 | 15687901150 | 49100 | 49000 | 49100 | 49000 | 901 |
| 388 | 20231107 | 130100 | 15643707900 | 49050 | 49050 | 49050 | 49000 | 64 |
| 389 | 20231107 | 130000 | 15640569700 | 49050 | 49050 | 49050 | 49050 | 39 |
| 390 | 20231107 | 125900 | 15638656750 | 49000 | 49050 | 49050 | 49000 | 318 |
| 391 | 20231107 | 125800 | 15623067450 | 49000 | 49000 | 49050 | 49000 | 457 |
| 392 | 20231107 | 125700 | 15600671150 | 49000 | 49050 | 49050 | 49000 | 700 |
| 393 | 20231107 | 125600 | 15566344100 | 49050 | 49000 | 49050 | 49000 | 434 |
| 394 | 20231107 | 125500 | 15545065800 | 49000 | 49100 | 49100 | 49000 | 388 |
| 395 | 20231107 | 125400 | 15526028050 | 49100 | 49050 | 49100 | 49000 | 358 |
| 396 | 20231107 | 125300 | 15508471200 | 49050 | 49000 | 49050 | 49000 | 906 |
| 397 | 20231107 | 125200 | 15464045200 | 49050 | 49000 | 49050 | 49000 | 1053 |
| 398 | 20231107 | 125100 | 15412441550 | 49000 | 49000 | 49000 | 48950 | 112 |
| 399 | 20231107 | 125000 | 15406957950 | 48950 | 49000 | 49000 | 48950 | 615 |
| 400 | 20231107 | 124900 | 15376839900 | 49000 | 48950 | 49000 | 48900 | 1264 |
| 401 | 20231107 | 124800 | 15314970700 | 48900 | 48900 | 48950 | 48900 | 741 |
| 402 | 20231107 | 124700 | 15278732900 | 48900 | 48850 | 48950 | 48850 | 1326 |
| 403 | 20231107 | 124600 | 15213951300 | 48900 | 48900 | 48900 | 48850 | 123 |
| 404 | 20231107 | 124500 | 15207940350 | 48850 | 48900 | 48900 | 48850 | 291 |
| 405 | 20231107 | 124400 | 15193715200 | 48850 | 49000 | 49000 | 48850 | 2093 |
| 406 | 20231107 | 124300 | 15091315600 | 48950 | 48900 | 48950 | 48900 | 2272 |
| 407 | 20231107 | 124200 | 14980118700 | 48900 | 48950 | 48950 | 48900 | 442 |
| 408 | 20231107 | 124100 | 14958502050 | 48950 | 48950 | 48950 | 48900 | 750 |
| 409 | 20231107 | 124000 | 14921815000 | 48950 | 48950 | 48950 | 48900 | 401 |
| 410 | 20231107 | 123900 | 14902190700 | 48950 | 48900 | 48950 | 48900 | 436 |
| 411 | 20231107 | 123800 | 14880869850 | 48900 | 48900 | 48950 | 48900 | 485 |
| 412 | 20231107 | 123700 | 14857152750 | 48950 | 48850 | 48950 | 48850 | 1361 |
| 413 | 20231107 | 123600 | 14790573600 | 48950 | 48900 | 48950 | 48850 | 1221 |
| 414 | 20231107 | 123500 | 14730870850 | 48900 | 48950 | 49000 | 48900 | 426 |
| 415 | 20231107 | 123400 | 14710027900 | 49000 | 48950 | 49000 | 48900 | 198 |
| 416 | 20231107 | 123300 | 14700339400 | 48950 | 48850 | 48950 | 48850 | 649 |
| 417 | 20231107 | 123200 | 14668596500 | 48850 | 48850 | 48950 | 48800 | 1285 |
| 418 | 20231107 | 123100 | 14605766150 | 48800 | 48750 | 48900 | 48700 | 2262 |
| 419 | 20231107 | 123000 | 14495286150 | 48750 | 48850 | 48900 | 48700 | 2431 |
| 420 | 20231107 | 122900 | 14376564300 | 48850 | 48750 | 48850 | 48750 | 3925 |
| 421 | 20231107 | 122800 | 14185048650 | 48800 | 48800 | 48800 | 48750 | 1567 |
| 422 | 20231107 | 122700 | 14108585650 | 48850 | 48850 | 48850 | 48800 | 468 |
| 423 | 20231107 | 122600 | 14085742050 | 48850 | 48850 | 48850 | 48800 | 297 |
| 424 | 20231107 | 122500 | 14071240400 | 48850 | 48700 | 48850 | 48700 | 691 |
| 425 | 20231107 | 122400 | 14037528850 | 48700 | 48750 | 48750 | 48700 | 298 |
| 426 | 20231107 | 122300 | 14023015800 | 48750 | 48750 | 48800 | 48700 | 2387 |
| 427 | 20231107 | 122200 | 13906714250 | 48750 | 48800 | 48800 | 48750 | 104 |
| 428 | 20231107 | 122100 | 13901643350 | 48800 | 48800 | 48850 | 48700 | 1029 |
| 429 | 20231107 | 122000 | 13851456700 | 48800 | 48750 | 48850 | 48750 | 1139 |
| 430 | 20231107 | 121900 | 13795883850 | 48750 | 48750 | 48800 | 48750 | 1117 |
| 431 | 20231107 | 121800 | 13741427850 | 48800 | 48750 | 48800 | 48700 | 1385 |
| 432 | 20231107 | 121700 | 13673962150 | 48800 | 48850 | 48850 | 48750 | 461 |
| 433 | 20231107 | 121600 | 13651474350 | 48850 | 48800 | 48950 | 48750 | 3131 |
| 434 | 20231107 | 121500 | 13498538250 | 48800 | 48900 | 48900 | 48800 | 3174 |
| 435 | 20231107 | 121400 | 13343532000 | 48950 | 48900 | 48950 | 48850 | 418 |
| 436 | 20231107 | 121300 | 13323096050 | 48900 | 48900 | 48900 | 48900 | 583 |
| 437 | 20231107 | 121200 | 13294587350 | 48900 | 48950 | 49000 | 48900 | 1201 |
| 438 | 20231107 | 121100 | 13235805350 | 49000 | 48950 | 49000 | 48900 | 3286 |
| 439 | 20231107 | 121000 | 13075031500 | 48950 | 49000 | 49050 | 48950 | 2202 |
| 440 | 20231107 | 120900 | 12967189950 | 49050 | 49000 | 49050 | 48950 | 686 |
| 441 | 20231107 | 120800 | 12933573500 | 49000 | 49050 | 49050 | 49000 | 2869 |
| 442 | 20231107 | 120700 | 12792984500 | 49050 | 49050 | 49050 | 49050 | 336 |
| 443 | 20231107 | 120600 | 12776503700 | 49100 | 49050 | 49100 | 49050 | 1086 |
| 444 | 20231107 | 120500 | 12723233250 | 49050 | 49050 | 49050 | 49050 | 409 |
| 445 | 20231107 | 120400 | 12703171800 | 49050 | 49000 | 49100 | 49000 | 439 |
| 446 | 20231107 | 120300 | 12681655850 | 49050 | 49000 | 49050 | 49000 | 880 |
| 447 | 20231107 | 120200 | 12638508400 | 49050 | 49050 | 49100 | 49050 | 2357 |
| 448 | 20231107 | 120100 | 12522895450 | 49050 | 49100 | 49100 | 49050 | 569 |
| 449 | 20231107 | 120000 | 12494984300 | 49100 | 49100 | 49100 | 49050 | 248 |
| 450 | 20231107 | 115900 | 12482814650 | 49100 | 49150 | 49150 | 49100 | 1028 |
| 451 | 20231107 | 115800 | 12432339600 | 49150 | 49150 | 49150 | 49100 | 684 |
| 452 | 20231107 | 115700 | 12398749950 | 49100 | 49150 | 49150 | 49100 | 638 |
| 453 | 20231107 | 115600 | 12367420400 | 49150 | 49150 | 49150 | 49100 | 364 |
| 454 | 20231107 | 115500 | 12349538550 | 49150 | 49150 | 49200 | 49100 | 878 |
| 455 | 20231107 | 115400 | 12306390350 | 49200 | 49200 | 49200 | 49150 | 362 |
| 456 | 20231107 | 115300 | 12288590300 | 49150 | 49150 | 49200 | 49150 | 294 |
| 457 | 20231107 | 115200 | 12274134350 | 49200 | 49150 | 49200 | 49150 | 465 |
| 458 | 20231107 | 115100 | 12251278050 | 49150 | 49100 | 49250 | 49100 | 3531 |
| 459 | 20231107 | 115000 | 12077607500 | 49100 | 49100 | 49200 | 49100 | 535 |
| 460 | 20231107 | 114900 | 12051328550 | 49150 | 49150 | 49200 | 49100 | 1694 |
| 461 | 20231107 | 114800 | 11968066650 | 49200 | 49200 | 49250 | 49150 | 411 |
| 462 | 20231107 | 114700 | 11947853050 | 49200 | 49200 | 49250 | 49150 | 1309 |
| 463 | 20231107 | 114600 | 11883413550 | 49200 | 49200 | 49200 | 49150 | 1571 |
| 464 | 20231107 | 114500 | 11806139500 | 49150 | 49150 | 49200 | 49150 | 388 |
| 465 | 20231107 | 114400 | 11787063300 | 49200 | 49150 | 49200 | 49150 | 253 |
| 466 | 20231107 | 114300 | 11774621150 | 49150 | 49250 | 49250 | 49150 | 778 |
| 467 | 20231107 | 114200 | 11736357850 | 49200 | 49200 | 49250 | 49150 | 207 |
| 468 | 20231107 | 114100 | 11726174900 | 49200 | 49200 | 49250 | 49200 | 565 |
| 469 | 20231107 | 114000 | 11698373650 | 49250 | 49150 | 49250 | 49150 | 1290 |
| 470 | 20231107 | 113900 | 11634913750 | 49200 | 49200 | 49200 | 49150 | 592 |
| 471 | 20231107 | 113800 | 11605800350 | 49200 | 49200 | 49200 | 49150 | 481 |
| 472 | 20231107 | 113700 | 11582143650 | 49200 | 49200 | 49250 | 49200 | 257 |
| 473 | 20231107 | 113600 | 11569495700 | 49200 | 49200 | 49250 | 49200 | 856 |
| 474 | 20231107 | 113500 | 11527368100 | 49250 | 49200 | 49250 | 49150 | 653 |
| 475 | 20231107 | 113400 | 11495247600 | 49150 | 49200 | 49250 | 49150 | 478 |
| 476 | 20231107 | 113300 | 11471735250 | 49250 | 49200 | 49250 | 49150 | 656 |
| 477 | 20231107 | 113200 | 11439457400 | 49250 | 49200 | 49250 | 49150 | 1284 |
| 478 | 20231107 | 113100 | 11376289300 | 49250 | 49200 | 49250 | 49200 | 359 |
| 479 | 20231107 | 113000 | 11358622200 | 49250 | 49200 | 49250 | 49200 | 473 |
| 480 | 20231107 | 112900 | 11335336200 | 49250 | 49250 | 49250 | 49200 | 478 |
| 481 | 20231107 | 112800 | 11311812850 | 49250 | 49200 | 49250 | 49200 | 382 |
| 482 | 20231107 | 112700 | 11293007100 | 49200 | 49200 | 49250 | 49200 | 301 |
| 483 | 20231107 | 112600 | 11278197550 | 49200 | 49250 | 49250 | 49200 | 561 |
| 484 | 20231107 | 112500 | 11250588350 | 49250 | 49200 | 49250 | 49200 | 365 |
| 485 | 20231107 | 112400 | 11232621250 | 49200 | 49250 | 49250 | 49200 | 344 |
| 486 | 20231107 | 112300 | 11215687800 | 49250 | 49200 | 49250 | 49200 | 1866 |
| 487 | 20231107 | 112200 | 11123810400 | 49250 | 49150 | 49300 | 49150 | 398 |
| 488 | 20231107 | 112100 | 11104219850 | 49150 | 49200 | 49200 | 49150 | 1054 |
| 489 | 20231107 | 112000 | 11052403450 | 49200 | 49200 | 49250 | 49150 | 792 |
| 490 | 20231107 | 111900 | 11013448750 | 49200 | 49250 | 49300 | 49200 | 833 |
| 491 | 20231107 | 111800 | 10972446500 | 49250 | 49250 | 49350 | 49250 | 692 |
| 492 | 20231107 | 111700 | 10938343650 | 49250 | 49350 | 49350 | 49250 | 679 |
| 493 | 20231107 | 111600 | 10904883000 | 49350 | 49350 | 49350 | 49300 | 315 |
| 494 | 20231107 | 111500 | 10889348950 | 49350 | 49300 | 49350 | 49300 | 503 |
| 495 | 20231107 | 111400 | 10864549100 | 49300 | 49300 | 49350 | 49300 | 793 |
| 496 | 20231107 | 111300 | 10825449900 | 49300 | 49300 | 49350 | 49250 | 783 |
| 497 | 20231107 | 111200 | 10786849700 | 49350 | 49300 | 49350 | 49300 | 869 |
| 498 | 20231107 | 111100 | 10743992250 | 49350 | 49350 | 49400 | 49300 | 1456 |
| 499 | 20231107 | 111000 | 10672132800 | 49350 | 49250 | 49350 | 49250 | 2490 |
| 500 | 20231107 | 110900 | 10549339200 | 49250 | 49250 | 49250 | 49200 | 1550 |
| 501 | 20231107 | 110800 | 10473064850 | 49250 | 49250 | 49300 | 49200 | 419 |
| 502 | 20231107 | 110700 | 10452434400 | 49250 | 49250 | 49300 | 49200 | 586 |
| 503 | 20231107 | 110600 | 10423577100 | 49250 | 49300 | 49300 | 49250 | 1355 |
| 504 | 20231107 | 110500 | 10356812900 | 49300 | 49250 | 49400 | 49250 | 207 |
| 505 | 20231107 | 110400 | 10346603250 | 49300 | 49350 | 49350 | 49300 | 550 |
| 506 | 20231107 | 110300 | 10319484450 | 49300 | 49350 | 49350 | 49300 | 546 |
| 507 | 20231107 | 110200 | 10292556950 | 49400 | 49400 | 49400 | 49350 | 1482 |
| 508 | 20231107 | 110100 | 10219363000 | 49400 | 49400 | 49450 | 49400 | 542 |
| 509 | 20231107 | 110000 | 10192585700 | 49450 | 49400 | 49450 | 49350 | 1985 |
| 510 | 20231107 | 105900 | 10094522700 | 49400 | 49400 | 49400 | 49350 | 1703 |
| 511 | 20231107 | 105800 | 10010400600 | 49400 | 49450 | 49450 | 49400 | 357 |
| 512 | 20231107 | 105700 | 9992760300 | 49400 | 49250 | 49450 | 49250 | 5878 |
| 513 | 20231107 | 105600 | 9702610200 | 49250 | 49300 | 49300 | 49250 | 472 |
| 514 | 20231107 | 105500 | 9679355300 | 49300 | 49300 | 49350 | 49250 | 1005 |
| 515 | 20231107 | 105400 | 9629827300 | 49250 | 49300 | 49300 | 49250 | 476 |
| 516 | 20231107 | 105300 | 9606378450 | 49300 | 49300 | 49300 | 49250 | 913 |
| 517 | 20231107 | 105200 | 9561405900 | 49300 | 49300 | 49300 | 49250 | 379 |
| 518 | 20231107 | 105100 | 9542722700 | 49250 | 49300 | 49350 | 49250 | 807 |
| 519 | 20231107 | 105000 | 9502949950 | 49300 | 49350 | 49400 | 49300 | 879 |
| 520 | 20231107 | 104900 | 9459591300 | 49400 | 49400 | 49400 | 49350 | 896 |
| 521 | 20231107 | 104800 | 9415368200 | 49350 | 49400 | 49400 | 49350 | 1072 |
| 522 | 20231107 | 104700 | 9362451950 | 49400 | 49400 | 49400 | 49350 | 559 |
| 523 | 20231107 | 104600 | 9334845100 | 49400 | 49400 | 49400 | 49350 | 458 |
| 524 | 20231107 | 104500 | 9312230450 | 49350 | 49350 | 49400 | 49350 | 759 |
| 525 | 20231107 | 104400 | 9274764950 | 49350 | 49350 | 49400 | 49350 | 2538 |
| 526 | 20231107 | 104300 | 9149467650 | 49300 | 49350 | 49350 | 49300 | 588 |
| 527 | 20231107 | 104200 | 9120471950 | 49300 | 49300 | 49350 | 49250 | 2536 |
| 528 | 20231107 | 104100 | 8995438600 | 49250 | 49300 | 49300 | 49250 | 278 |
| 529 | 20231107 | 104000 | 8981739450 | 49300 | 49250 | 49300 | 49200 | 981 |
| 530 | 20231107 | 103900 | 8933438650 | 49250 | 49250 | 49300 | 49200 | 399 |
| 531 | 20231107 | 103800 | 8913791000 | 49250 | 49250 | 49300 | 49200 | 555 |
| 532 | 20231107 | 103700 | 8886455850 | 49300 | 49250 | 49300 | 49200 | 614 |
| 533 | 20231107 | 103600 | 8856209700 | 49250 | 49300 | 49300 | 49250 | 516 |
| 534 | 20231107 | 103500 | 8830792850 | 49300 | 49350 | 49350 | 49250 | 279 |
| 535 | 20231107 | 103400 | 8817039700 | 49300 | 49300 | 49350 | 49300 | 513 |
| 536 | 20231107 | 103300 | 8791740200 | 49300 | 49350 | 49350 | 49300 | 786 |
| 537 | 20231107 | 103200 | 8752970100 | 49350 | 49300 | 49350 | 49250 | 1692 |
| 538 | 20231107 | 103100 | 8669545800 | 49300 | 49200 | 49300 | 49150 | 4688 |
| 539 | 20231107 | 103000 | 8438569250 | 49200 | 49150 | 49200 | 49150 | 208 |
| 540 | 20231107 | 102900 | 8428340700 | 49150 | 49200 | 49200 | 49150 | 253 |
| 541 | 20231107 | 102800 | 8415898050 | 49150 | 49100 | 49200 | 49100 | 2336 |
| 542 | 20231107 | 102700 | 8301080700 | 49100 | 49150 | 49150 | 49050 | 844 |
| 543 | 20231107 | 102600 | 8259639200 | 49150 | 49100 | 49150 | 49100 | 480 |
| 544 | 20231107 | 102500 | 8236065450 | 49100 | 49100 | 49150 | 49050 | 868 |
| 545 | 20231107 | 102400 | 8193459400 | 49100 | 49100 | 49150 | 49050 | 280 |
| 546 | 20231107 | 102300 | 8179718500 | 49100 | 49050 | 49150 | 49050 | 266 |
| 547 | 20231107 | 102200 | 8166660900 | 49050 | 49100 | 49150 | 49050 | 1578 |
| 548 | 20231107 | 102100 | 8089191350 | 49150 | 49100 | 49150 | 49100 | 146 |
| 549 | 20231107 | 102000 | 8082019550 | 49150 | 49100 | 49150 | 49050 | 939 |
| 550 | 20231107 | 101900 | 8035920900 | 49050 | 49100 | 49100 | 49050 | 410 |
| 551 | 20231107 | 101800 | 8015805700 | 49100 | 49100 | 49100 | 49050 | 202 |
| 552 | 20231107 | 101700 | 8005893900 | 49100 | 49050 | 49150 | 49050 | 1086 |
| 553 | 20231107 | 101600 | 7952583750 | 49100 | 49050 | 49100 | 49050 | 323 |
| 554 | 20231107 | 101500 | 7936735950 | 49100 | 49100 | 49100 | 49050 | 792 |
| 555 | 20231107 | 101400 | 7897881950 | 49100 | 49100 | 49100 | 49050 | 358 |
| 556 | 20231107 | 101300 | 7880314300 | 49050 | 49150 | 49150 | 49050 | 415 |
| 557 | 20231107 | 101200 | 7859945200 | 49100 | 49100 | 49150 | 49100 | 281 |
| 558 | 20231107 | 101100 | 7846144950 | 49100 | 49000 | 49150 | 49000 | 955 |
| 559 | 20231107 | 101000 | 7799276100 | 49050 | 49100 | 49100 | 49050 | 421 |
| 560 | 20231107 | 100900 | 7778625400 | 49100 | 49050 | 49100 | 49000 | 1123 |
| 561 | 20231107 | 100800 | 7723542850 | 49000 | 49050 | 49050 | 49000 | 724 |
| 562 | 20231107 | 100700 | 7688060000 | 49000 | 49050 | 49100 | 49000 | 279 |
| 563 | 20231107 | 100600 | 7674378600 | 49050 | 49050 | 49050 | 49000 | 231 |
| 564 | 20231107 | 100500 | 7663048350 | 49000 | 49050 | 49100 | 49000 | 1062 |
| 565 | 20231107 | 100400 | 7610965850 | 49100 | 49100 | 49100 | 49050 | 374 |
| 566 | 20231107 | 100300 | 7592618250 | 49100 | 49050 | 49150 | 49050 | 448 |
| 567 | 20231107 | 100200 | 7570637200 | 49050 | 49100 | 49100 | 49000 | 431 |
| 568 | 20231107 | 100100 | 7549499550 | 49050 | 49100 | 49100 | 49050 | 489 |
| 569 | 20231107 | 100000 | 7525507900 | 49100 | 49250 | 49250 | 49100 | 1986 |
| 570 | 20231107 | 095900 | 7427839400 | 49250 | 49200 | 49250 | 49200 | 1737 |
| 571 | 20231107 | 095800 | 7342333800 | 49200 | 49100 | 49200 | 49050 | 3951 |
| 572 | 20231107 | 095700 | 7148213250 | 49100 | 49000 | 49100 | 49000 | 238 |
| 573 | 20231107 | 095600 | 7136537700 | 49050 | 49100 | 49100 | 49050 | 448 |
| 574 | 20231107 | 095500 | 7114560000 | 49100 | 49050 | 49100 | 49050 | 206 |
| 575 | 20231107 | 095400 | 7104452550 | 49000 | 49050 | 49100 | 49000 | 319 |
| 576 | 20231107 | 095300 | 7088806100 | 49050 | 49150 | 49150 | 49050 | 741 |
| 577 | 20231107 | 095200 | 7052439750 | 49150 | 49100 | 49200 | 49100 | 463 |
| 578 | 20231107 | 095100 | 7029685650 | 49200 | 49050 | 49200 | 49050 | 1526 |
| 579 | 20231107 | 095000 | 6954731950 | 49050 | 49000 | 49050 | 48950 | 2327 |
| 580 | 20231107 | 094900 | 6840711850 | 49000 | 49000 | 49000 | 48950 | 422 |
| 581 | 20231107 | 094800 | 6820044050 | 49000 | 48950 | 49000 | 48950 | 655 |
| 582 | 20231107 | 094700 | 6787970850 | 48950 | 49000 | 49050 | 48950 | 1097 |
| 583 | 20231107 | 094600 | 6734214250 | 49000 | 49000 | 49050 | 48950 | 3081 |
| 584 | 20231107 | 094500 | 6583242300 | 49000 | 49050 | 49050 | 49000 | 611 |
| 585 | 20231107 | 094400 | 6553291100 | 49050 | 49100 | 49100 | 49000 | 652 |
| 586 | 20231107 | 094300 | 6521310400 | 49100 | 49100 | 49150 | 49050 | 1016 |
| 587 | 20231107 | 094200 | 6471425950 | 49050 | 49150 | 49150 | 49000 | 3799 |
| 588 | 20231107 | 094100 | 6284940850 | 49150 | 49150 | 49150 | 49100 | 352 |
| 589 | 20231107 | 094000 | 6267644450 | 49150 | 49150 | 49200 | 49100 | 414 |
| 590 | 20231107 | 093900 | 6247296350 | 49150 | 49150 | 49200 | 49100 | 904 |
| 591 | 20231107 | 093800 | 6202876400 | 49150 | 49150 | 49200 | 49150 | 911 |
| 592 | 20231107 | 093700 | 6158092350 | 49150 | 49100 | 49150 | 49100 | 823 |
| 593 | 20231107 | 093600 | 6117650000 | 49150 | 49150 | 49150 | 49100 | 1221 |
| 594 | 20231107 | 093500 | 6057647800 | 49150 | 49350 | 49350 | 49100 | 3149 |
| 595 | 20231107 | 093400 | 5902691900 | 49350 | 49350 | 49350 | 49300 | 719 |
| 596 | 20231107 | 093300 | 5867226350 | 49350 | 49350 | 49400 | 49300 | 1730 |
| 597 | 20231107 | 093200 | 5781870200 | 49400 | 49350 | 49400 | 49300 | 2063 |
| 598 | 20231107 | 093100 | 5680066300 | 49300 | 49300 | 49350 | 49250 | 4197 |
| 599 | 20231107 | 093000 | 5473169650 | 49250 | 49250 | 49300 | 49200 | 1041 |
| 600 | 20231107 | 092900 | 5421902200 | 49200 | 49250 | 49300 | 49200 | 641 |
| 601 | 20231107 | 092800 | 5390336500 | 49250 | 49250 | 49350 | 49200 | 1456 |
| 602 | 20231107 | 092700 | 5318573000 | 49200 | 49300 | 49300 | 49200 | 1793 |
| 603 | 20231107 | 092600 | 5230287900 | 49300 | 49250 | 49350 | 49250 | 5985 |
| 604 | 20231107 | 092500 | 4935168000 | 49250 | 49150 | 49300 | 49100 | 3273 |
| 605 | 20231107 | 092400 | 4774153750 | 49150 | 49100 | 49200 | 49050 | 2108 |
| 606 | 20231107 | 092300 | 4670607400 | 49100 | 49200 | 49200 | 49050 | 722 |
| 607 | 20231107 | 092200 | 4635145000 | 49200 | 49100 | 49250 | 49050 | 1618 |
| 608 | 20231107 | 092100 | 4555629000 | 49100 | 49150 | 49250 | 49100 | 1921 |
| 609 | 20231107 | 092000 | 4461111900 | 49150 | 49100 | 49150 | 49050 | 3400 |
| 610 | 20231107 | 091900 | 4294113700 | 49100 | 49150 | 49150 | 49050 | 2330 |
| 611 | 20231107 | 091800 | 4179718900 | 49150 | 49000 | 49150 | 49000 | 2173 |
| 612 | 20231107 | 091700 | 4073090050 | 49000 | 49050 | 49100 | 48900 | 2421 |
| 613 | 20231107 | 091600 | 3954438350 | 49050 | 48950 | 49100 | 48900 | 4964 |
| 614 | 20231107 | 091500 | 3711188950 | 49050 | 49000 | 49100 | 48850 | 8479 |
| 615 | 20231107 | 091400 | 3295769000 | 49000 | 49050 | 49050 | 49000 | 1663 |
| 616 | 20231107 | 091300 | 3214238100 | 49000 | 49100 | 49200 | 49000 | 2687 |
| 617 | 20231107 | 091200 | 3082266950 | 49100 | 49150 | 49200 | 49100 | 2551 |
| 618 | 20231107 | 091100 | 2956938750 | 49200 | 49250 | 49300 | 49150 | 1950 |
| 619 | 20231107 | 091000 | 2860956050 | 49250 | 49100 | 49300 | 49050 | 4195 |
| 620 | 20231107 | 090900 | 2654463100 | 49100 | 49200 | 49200 | 49050 | 3311 |
| 621 | 20231107 | 090800 | 2491936250 | 49200 | 49350 | 49350 | 49200 | 4959 |
| 622 | 20231107 | 090700 | 2247658400 | 49300 | 49400 | 49400 | 49250 | 3924 |
| 623 | 20231107 | 090600 | 2054044800 | 49350 | 49250 | 49400 | 49200 | 4769 |
| 624 | 20231107 | 090500 | 1818889200 | 49250 | 49300 | 49450 | 49250 | 9554 |
| 625 | 20231107 | 090400 | 1347338850 | 49300 | 49300 | 49350 | 49250 | 4313 |
| 626 | 20231107 | 090300 | 1134634950 | 49300 | 49050 | 49300 | 49050 | 5300 |
| 627 | 20231107 | 090200 | 874050550 | 49100 | 48750 | 49100 | 48750 | 5023 |
| 628 | 20231107 | 090100 | 628274350 | 48750 | 49000 | 49000 | 48550 | 6221 |
| 629 | 20231107 | 090000 | 324316800 | 49000 | 48950 | 49050 | 48800 | 6629 |