34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 31292 |
| 3 | 20231102 | 192700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20231102 | 192600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20231102 | 192500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20231102 | 192400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20231102 | 192300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20231102 | 192200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20231102 | 192100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20231102 | 192000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20231102 | 191900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20231102 | 191800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20231102 | 191700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20231102 | 191600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20231102 | 191500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20231102 | 191400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20231102 | 191300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20231102 | 191200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20231102 | 191100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20231102 | 191000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20231102 | 190900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20231102 | 190800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20231102 | 190700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20231102 | 190600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20231102 | 190500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20231102 | 190400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20231102 | 190300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20231102 | 190200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20231102 | 190100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20231102 | 190000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20231102 | 185900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20231102 | 185800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 31292 |
| 33 | 20231102 | 185700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20231102 | 185600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20231102 | 185500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20231102 | 185400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20231102 | 185300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20231102 | 185200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20231102 | 185100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20231102 | 185000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20231102 | 184900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20231102 | 184800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20231102 | 184700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20231102 | 184600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20231102 | 184500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20231102 | 184400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20231102 | 184300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20231102 | 184200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20231102 | 184100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20231102 | 184000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20231102 | 183900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20231102 | 183800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20231102 | 183700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20231102 | 183600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20231102 | 183500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20231102 | 183400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20231102 | 183300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20231102 | 183200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20231102 | 183100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20231102 | 183000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20231102 | 182900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20231102 | 182800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 31292 |
| 63 | 20231102 | 182700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20231102 | 182600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20231102 | 182500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20231102 | 182400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20231102 | 182300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20231102 | 182200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20231102 | 182100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20231102 | 182000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20231102 | 181900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20231102 | 181800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20231102 | 181700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20231102 | 181600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20231102 | 181500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20231102 | 181400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20231102 | 181300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20231102 | 181200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20231102 | 181100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20231102 | 181000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20231102 | 180900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20231102 | 180800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20231102 | 180700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20231102 | 180600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20231102 | 180500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20231102 | 180400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20231102 | 180300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20231102 | 180200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20231102 | 180100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20231102 | 180000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20231102 | 175900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20231102 | 175800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 31292 |
| 93 | 20231102 | 175700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20231102 | 175600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20231102 | 175500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20231102 | 175400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20231102 | 175300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20231102 | 175200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20231102 | 175100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20231102 | 175000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20231102 | 174900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20231102 | 174800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20231102 | 174700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20231102 | 174600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20231102 | 174500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20231102 | 174400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20231102 | 174300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20231102 | 174200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20231102 | 174100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20231102 | 174000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20231102 | 173900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20231102 | 173800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20231102 | 173700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20231102 | 173600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20231102 | 173500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20231102 | 173400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20231102 | 173300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20231102 | 173200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20231102 | 173100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20231102 | 173000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20231102 | 172900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20231102 | 172800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 31292 |
| 123 | 20231102 | 172700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20231102 | 172600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20231102 | 172500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20231102 | 172400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20231102 | 172300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20231102 | 172200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20231102 | 172100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20231102 | 172000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20231102 | 171900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20231102 | 171800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20231102 | 171700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20231102 | 171600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20231102 | 171500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20231102 | 171400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20231102 | 171300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20231102 | 171200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20231102 | 171100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20231102 | 171000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20231102 | 170900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20231102 | 170800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20231102 | 170700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20231102 | 170600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20231102 | 170500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20231102 | 170400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20231102 | 170300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20231102 | 170200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20231102 | 170100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20231102 | 170000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20231102 | 165900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20231102 | 165800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 31292 |
| 153 | 20231102 | 165700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20231102 | 165600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20231102 | 165500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20231102 | 165400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20231102 | 165300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20231102 | 165200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20231102 | 165100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20231102 | 165000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20231102 | 164900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20231102 | 164800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20231102 | 164700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20231102 | 164600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20231102 | 164500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20231102 | 164400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20231102 | 164300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20231102 | 164200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20231102 | 164100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20231102 | 164000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20231102 | 163900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20231102 | 163800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20231102 | 163700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20231102 | 163600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20231102 | 163500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20231102 | 163400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20231102 | 163300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20231102 | 163200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20231102 | 163100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20231102 | 163000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20231102 | 162900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20231102 | 162800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 31292 |
| 183 | 20231102 | 162700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20231102 | 162600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20231102 | 162500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20231102 | 162400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20231102 | 162300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20231102 | 162200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20231102 | 162100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20231102 | 162000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20231102 | 161900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20231102 | 161800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20231102 | 161700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20231102 | 161600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20231102 | 161500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20231102 | 161400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20231102 | 161300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20231102 | 161200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20231102 | 161100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20231102 | 161000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20231102 | 160900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20231102 | 160800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20231102 | 160700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20231102 | 160600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20231102 | 160500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20231102 | 160400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20231102 | 160300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20231102 | 160200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20231102 | 160100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20231102 | 160000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20231102 | 155900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20231102 | 155800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 31292 |
| 213 | 20231102 | 155700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20231102 | 155600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20231102 | 155500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20231102 | 155400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20231102 | 155300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20231102 | 155200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20231102 | 155100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20231102 | 155000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20231102 | 154900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20231102 | 154800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20231102 | 154700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20231102 | 154600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20231102 | 154500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20231102 | 154400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20231102 | 154300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20231102 | 154200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20231102 | 154100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20231102 | 154000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20231102 | 153900 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20231102 | 153800 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20231102 | 153700 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20231102 | 153600 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20231102 | 153500 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20231102 | 153400 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20231102 | 153300 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20231102 | 153200 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20231102 | 153100 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20231102 | 153000 | 37152862650 | 46900 | 46900 | 46900 | 46900 | 31292 |
| 241 | 20231102 | 152900 | 35685267850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20231102 | 152800 | 35685267850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 243 | 20231102 | 152700 | 35685267850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20231102 | 152600 | 35685267850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20231102 | 152500 | 35685267850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20231102 | 152400 | 35685267850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20231102 | 152300 | 35685267850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20231102 | 152200 | 35685267850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20231102 | 152100 | 35685267850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20231102 | 152000 | 35685267850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20231102 | 151900 | 35685267850 | 46900 | 47000 | 47000 | 46900 | 763 |
| 252 | 20231102 | 151800 | 35649438600 | 47000 | 46900 | 47000 | 46900 | 1800 |
| 253 | 20231102 | 151700 | 35564934250 | 46900 | 46900 | 46950 | 46850 | 1113 |
| 254 | 20231102 | 151600 | 35512755250 | 46900 | 47000 | 47000 | 46900 | 986 |
| 255 | 20231102 | 151500 | 35466469750 | 46950 | 47000 | 47000 | 46950 | 945 |
| 256 | 20231102 | 151400 | 35422096450 | 46950 | 46950 | 47000 | 46950 | 427 |
| 257 | 20231102 | 151300 | 35402040300 | 47000 | 46850 | 47000 | 46850 | 1507 |
| 258 | 20231102 | 151200 | 35331344500 | 46850 | 46850 | 46900 | 46850 | 577 |
| 259 | 20231102 | 151100 | 35304303750 | 46850 | 46900 | 46900 | 46850 | 618 |
| 260 | 20231102 | 151000 | 35275326050 | 46900 | 46850 | 46950 | 46850 | 885 |
| 261 | 20231102 | 150900 | 35233823000 | 46900 | 46900 | 46950 | 46850 | 710 |
| 262 | 20231102 | 150800 | 35200524100 | 46900 | 46900 | 46950 | 46850 | 638 |
| 263 | 20231102 | 150700 | 35170602300 | 46900 | 46750 | 46900 | 46750 | 2168 |
| 264 | 20231102 | 150600 | 35069106400 | 46750 | 46850 | 46850 | 46750 | 2052 |
| 265 | 20231102 | 150500 | 34973076050 | 46800 | 46800 | 46850 | 46800 | 1608 |
| 266 | 20231102 | 150400 | 34897820050 | 46850 | 46800 | 46950 | 46800 | 1348 |
| 267 | 20231102 | 150300 | 34834641550 | 46800 | 46900 | 46900 | 46800 | 1177 |
| 268 | 20231102 | 150200 | 34779504350 | 46900 | 46800 | 46950 | 46800 | 530 |
| 269 | 20231102 | 150100 | 34754657050 | 46850 | 46850 | 47000 | 46850 | 3871 |
| 270 | 20231102 | 150000 | 34573104450 | 46900 | 46950 | 46950 | 46850 | 2234 |
| 271 | 20231102 | 145900 | 34468415350 | 46950 | 46900 | 46950 | 46900 | 1130 |
| 272 | 20231102 | 145800 | 34415412200 | 46900 | 46900 | 46950 | 46700 | 8910 |
| 273 | 20231102 | 145700 | 33998275400 | 46900 | 46950 | 47000 | 46900 | 682 |
| 274 | 20231102 | 145600 | 33966268450 | 46950 | 46900 | 47000 | 46900 | 836 |
| 275 | 20231102 | 145500 | 33927015250 | 46900 | 46950 | 47000 | 46900 | 637 |
| 276 | 20231102 | 145400 | 33897131000 | 46900 | 47000 | 47000 | 46900 | 666 |
| 277 | 20231102 | 145300 | 33865863600 | 47000 | 47000 | 47050 | 46950 | 971 |
| 278 | 20231102 | 145200 | 33820236400 | 47000 | 47000 | 47050 | 46950 | 1086 |
| 279 | 20231102 | 145100 | 33769202550 | 47000 | 47000 | 47000 | 46950 | 879 |
| 280 | 20231102 | 145000 | 33727911100 | 46950 | 47000 | 47050 | 46900 | 5274 |
| 281 | 20231102 | 144900 | 33480446700 | 47000 | 46950 | 47050 | 46950 | 886 |
| 282 | 20231102 | 144800 | 33438805900 | 46950 | 47050 | 47050 | 46950 | 1216 |
| 283 | 20231102 | 144700 | 33381647850 | 47000 | 46950 | 47050 | 46950 | 1169 |
| 284 | 20231102 | 144600 | 33326706100 | 46950 | 47000 | 47000 | 46950 | 1104 |
| 285 | 20231102 | 144500 | 33274871000 | 47000 | 46950 | 47000 | 46950 | 200 |
| 286 | 20231102 | 144400 | 33265480300 | 46950 | 46950 | 47000 | 46950 | 290 |
| 287 | 20231102 | 144300 | 33251853000 | 47000 | 46950 | 47000 | 46950 | 1708 |
| 288 | 20231102 | 144200 | 33171599500 | 46950 | 46900 | 47000 | 46900 | 697 |
| 289 | 20231102 | 144100 | 33138884450 | 46900 | 46950 | 47000 | 46900 | 626 |
| 290 | 20231102 | 144000 | 33109505450 | 46950 | 46950 | 47000 | 46900 | 966 |
| 291 | 20231102 | 143900 | 33064140300 | 46900 | 47000 | 47000 | 46900 | 645 |
| 292 | 20231102 | 143800 | 33033857150 | 46950 | 46950 | 47000 | 46900 | 235 |
| 293 | 20231102 | 143700 | 33022821650 | 46950 | 46950 | 47000 | 46900 | 1104 |
| 294 | 20231102 | 143600 | 32970997650 | 46950 | 47000 | 47000 | 46900 | 621 |
| 295 | 20231102 | 143500 | 32941841300 | 46950 | 47000 | 47050 | 46950 | 387 |
| 296 | 20231102 | 143400 | 32923671200 | 47050 | 47000 | 47050 | 46950 | 657 |
| 297 | 20231102 | 143300 | 32892786350 | 47000 | 47000 | 47050 | 46950 | 609 |
| 298 | 20231102 | 143200 | 32864169500 | 47000 | 47050 | 47050 | 47000 | 599 |
| 299 | 20231102 | 143100 | 32836016100 | 47050 | 47000 | 47050 | 47000 | 545 |
| 300 | 20231102 | 143000 | 32810394550 | 47050 | 47050 | 47100 | 47000 | 772 |
| 301 | 20231102 | 142900 | 32774078800 | 47050 | 47100 | 47100 | 47000 | 490 |
| 302 | 20231102 | 142800 | 32751025650 | 47100 | 47050 | 47100 | 47000 | 841 |
| 303 | 20231102 | 142700 | 32711460000 | 47000 | 47050 | 47100 | 47000 | 424 |
| 304 | 20231102 | 142600 | 32691521200 | 47050 | 47050 | 47100 | 47050 | 473 |
| 305 | 20231102 | 142500 | 32669264650 | 47050 | 47050 | 47050 | 47000 | 944 |
| 306 | 20231102 | 142400 | 32624855950 | 47050 | 47050 | 47050 | 46950 | 615 |
| 307 | 20231102 | 142300 | 32595966550 | 47050 | 46950 | 47050 | 46900 | 859 |
| 308 | 20231102 | 142200 | 32555597200 | 46900 | 47000 | 47050 | 46900 | 389 |
| 309 | 20231102 | 142100 | 32537338300 | 47000 | 46950 | 47000 | 46900 | 1921 |
| 310 | 20231102 | 142000 | 32447084750 | 46950 | 46900 | 47000 | 46900 | 868 |
| 311 | 20231102 | 141900 | 32406352900 | 46900 | 46950 | 47000 | 46900 | 599 |
| 312 | 20231102 | 141800 | 32378239700 | 46950 | 46900 | 47000 | 46900 | 604 |
| 313 | 20231102 | 141700 | 32349887600 | 46900 | 47000 | 47000 | 46900 | 684 |
| 314 | 20231102 | 141600 | 32317793600 | 46950 | 47050 | 47050 | 46900 | 772 |
| 315 | 20231102 | 141500 | 32281520900 | 47000 | 47050 | 47050 | 47000 | 618 |
| 316 | 20231102 | 141400 | 32252468650 | 47000 | 46950 | 47000 | 46900 | 718 |
| 317 | 20231102 | 141300 | 32218735800 | 46900 | 47050 | 47050 | 46900 | 504 |
| 318 | 20231102 | 141200 | 32195059200 | 47000 | 47050 | 47050 | 47000 | 849 |
| 319 | 20231102 | 141100 | 32155148800 | 47050 | 47000 | 47050 | 46900 | 1095 |
| 320 | 20231102 | 141000 | 32103678950 | 47000 | 47050 | 47050 | 46950 | 246 |
| 321 | 20231102 | 140900 | 32092122250 | 47100 | 46950 | 47100 | 46900 | 1639 |
| 322 | 20231102 | 140800 | 32015078750 | 46900 | 46950 | 47000 | 46900 | 567 |
| 323 | 20231102 | 140700 | 31988462700 | 46950 | 46950 | 47000 | 46900 | 647 |
| 324 | 20231102 | 140600 | 31958091250 | 46950 | 46950 | 47000 | 46900 | 588 |
| 325 | 20231102 | 140500 | 31930476950 | 46950 | 46950 | 47000 | 46950 | 296 |
| 326 | 20231102 | 140400 | 31916579250 | 46950 | 47050 | 47050 | 46950 | 522 |
| 327 | 20231102 | 140300 | 31892065950 | 47050 | 46800 | 47050 | 46800 | 5792 |
| 328 | 20231102 | 140200 | 31620549150 | 46800 | 46850 | 46850 | 46800 | 461 |
| 329 | 20231102 | 140100 | 31598973800 | 46800 | 46900 | 46900 | 46800 | 321 |
| 330 | 20231102 | 140000 | 31583943050 | 46800 | 46850 | 46900 | 46800 | 2232 |
| 331 | 20231102 | 135900 | 31479389500 | 46800 | 46850 | 46900 | 46800 | 1114 |
| 332 | 20231102 | 135800 | 31427222100 | 46850 | 46850 | 46900 | 46800 | 1910 |
| 333 | 20231102 | 135700 | 31337811600 | 46850 | 46900 | 46950 | 46850 | 1635 |
| 334 | 20231102 | 135600 | 31261174300 | 46900 | 46950 | 46950 | 46850 | 520 |
| 335 | 20231102 | 135500 | 31236803300 | 46950 | 46900 | 46950 | 46850 | 751 |
| 336 | 20231102 | 135400 | 31201597300 | 46850 | 46900 | 46900 | 46850 | 1374 |
| 337 | 20231102 | 135300 | 31137178750 | 46850 | 46850 | 46900 | 46800 | 2531 |
| 338 | 20231102 | 135200 | 31018666000 | 46850 | 46900 | 46950 | 46850 | 2146 |
| 339 | 20231102 | 135100 | 30918107550 | 46900 | 47000 | 47000 | 46900 | 931 |
| 340 | 20231102 | 135000 | 30874429250 | 47000 | 47000 | 47000 | 46900 | 2023 |
| 341 | 20231102 | 134900 | 30779442950 | 47000 | 46950 | 47000 | 46950 | 516 |
| 342 | 20231102 | 134800 | 30755215650 | 46950 | 47050 | 47050 | 46900 | 726 |
| 343 | 20231102 | 134700 | 30721117500 | 47000 | 46950 | 47050 | 46950 | 2939 |
| 344 | 20231102 | 134600 | 30583040500 | 46900 | 46950 | 46950 | 46900 | 1740 |
| 345 | 20231102 | 134500 | 30501402150 | 46900 | 47000 | 47000 | 46900 | 2723 |
| 346 | 20231102 | 134400 | 30373561400 | 47000 | 47000 | 47050 | 46950 | 2607 |
| 347 | 20231102 | 134300 | 30251005300 | 47000 | 47050 | 47050 | 47000 | 776 |
| 348 | 20231102 | 134200 | 30214530450 | 47000 | 47100 | 47100 | 47000 | 762 |
| 349 | 20231102 | 134100 | 30178710800 | 47000 | 47050 | 47100 | 47000 | 951 |
| 350 | 20231102 | 134000 | 30133971650 | 47050 | 47100 | 47100 | 47000 | 1321 |
| 351 | 20231102 | 133900 | 30071795500 | 47050 | 47100 | 47100 | 47050 | 575 |
| 352 | 20231102 | 133800 | 30044731800 | 47100 | 47100 | 47150 | 47100 | 369 |
| 353 | 20231102 | 133700 | 30027350600 | 47150 | 47100 | 47150 | 47050 | 1681 |
| 354 | 20231102 | 133600 | 29948196450 | 47100 | 47100 | 47100 | 47050 | 568 |
| 355 | 20231102 | 133500 | 29921469450 | 47050 | 47050 | 47100 | 47000 | 925 |
| 356 | 20231102 | 133400 | 29877960750 | 47100 | 47100 | 47100 | 47000 | 655 |
| 357 | 20231102 | 133300 | 29847150000 | 47100 | 47050 | 47100 | 47000 | 995 |
| 358 | 20231102 | 133200 | 29800353000 | 47050 | 47050 | 47100 | 47000 | 548 |
| 359 | 20231102 | 133100 | 29774567050 | 47050 | 47100 | 47100 | 47050 | 1046 |
| 360 | 20231102 | 133000 | 29725334200 | 47150 | 47100 | 47150 | 47050 | 859 |
| 361 | 20231102 | 132900 | 29684874700 | 47100 | 47100 | 47150 | 47100 | 555 |
| 362 | 20231102 | 132800 | 29658733150 | 47100 | 47100 | 47150 | 47100 | 624 |
| 363 | 20231102 | 132700 | 29629330050 | 47150 | 47150 | 47200 | 47100 | 1017 |
| 364 | 20231102 | 132600 | 29581377550 | 47150 | 47100 | 47150 | 47050 | 489 |
| 365 | 20231102 | 132500 | 29558343900 | 47150 | 47050 | 47150 | 47050 | 1941 |
| 366 | 20231102 | 132400 | 29466922150 | 47050 | 47050 | 47100 | 47050 | 633 |
| 367 | 20231102 | 132300 | 29437138250 | 47100 | 47100 | 47150 | 47050 | 1522 |
| 368 | 20231102 | 132200 | 29365456900 | 47150 | 47150 | 47200 | 47100 | 895 |
| 369 | 20231102 | 132100 | 29323259100 | 47150 | 47200 | 47250 | 47150 | 825 |
| 370 | 20231102 | 132000 | 29284353250 | 47250 | 47200 | 47250 | 47150 | 728 |
| 371 | 20231102 | 131900 | 29249995550 | 47200 | 47300 | 47300 | 47200 | 517 |
| 372 | 20231102 | 131800 | 29225567500 | 47300 | 47300 | 47300 | 47250 | 1118 |
| 373 | 20231102 | 131700 | 29172736050 | 47300 | 47300 | 47300 | 47250 | 738 |
| 374 | 20231102 | 131600 | 29137842750 | 47300 | 47300 | 47300 | 47200 | 1186 |
| 375 | 20231102 | 131500 | 29081796900 | 47300 | 47250 | 47350 | 47250 | 782 |
| 376 | 20231102 | 131400 | 29044818450 | 47300 | 47250 | 47350 | 47200 | 868 |
| 377 | 20231102 | 131300 | 29003793850 | 47250 | 47300 | 47350 | 47200 | 406 |
| 378 | 20231102 | 131200 | 28984601300 | 47350 | 47300 | 47350 | 47300 | 521 |
| 379 | 20231102 | 131100 | 28959951000 | 47300 | 47350 | 47350 | 47250 | 266 |
| 380 | 20231102 | 131000 | 28947372850 | 47350 | 47350 | 47400 | 47250 | 1052 |
| 381 | 20231102 | 130900 | 28897590750 | 47300 | 47300 | 47400 | 47250 | 4841 |
| 382 | 20231102 | 130800 | 28668521000 | 47250 | 47300 | 47300 | 47250 | 547 |
| 383 | 20231102 | 130700 | 28642671050 | 47250 | 47250 | 47300 | 47200 | 838 |
| 384 | 20231102 | 130600 | 28603073550 | 47250 | 47250 | 47300 | 47200 | 790 |
| 385 | 20231102 | 130500 | 28565746300 | 47250 | 47300 | 47300 | 47200 | 35 |
| 386 | 20231102 | 130400 | 28564092100 | 47250 | 47250 | 47300 | 47250 | 786 |
| 387 | 20231102 | 130300 | 28526951100 | 47250 | 47200 | 47250 | 47150 | 758 |
| 388 | 20231102 | 130200 | 28491162400 | 47150 | 47100 | 47150 | 47100 | 963 |
| 389 | 20231102 | 130100 | 28445757150 | 47100 | 47150 | 47150 | 47100 | 193 |
| 390 | 20231102 | 130000 | 28436661200 | 47150 | 47200 | 47200 | 47100 | 91 |
| 391 | 20231102 | 125900 | 28432368800 | 47200 | 47050 | 47200 | 47050 | 1732 |
| 392 | 20231102 | 125800 | 28350749000 | 47050 | 47050 | 47100 | 47050 | 150 |
| 393 | 20231102 | 125700 | 28343691350 | 47100 | 47050 | 47100 | 47050 | 659 |
| 394 | 20231102 | 125600 | 28312678050 | 47100 | 47050 | 47100 | 47050 | 695 |
| 395 | 20231102 | 125500 | 28279975950 | 47050 | 47050 | 47100 | 47050 | 532 |
| 396 | 20231102 | 125400 | 28254944050 | 47050 | 47050 | 47100 | 47050 | 760 |
| 397 | 20231102 | 125300 | 28219183900 | 47100 | 47050 | 47100 | 47000 | 6223 |
| 398 | 20231102 | 125200 | 27926561500 | 47050 | 47150 | 47150 | 47050 | 1073 |
| 399 | 20231102 | 125100 | 27876033550 | 47100 | 47050 | 47100 | 47050 | 1416 |
| 400 | 20231102 | 125000 | 27809374050 | 47050 | 47100 | 47100 | 47050 | 550 |
| 401 | 20231102 | 124900 | 27783488450 | 47100 | 47150 | 47150 | 47050 | 690 |
| 402 | 20231102 | 124800 | 27750993800 | 47150 | 47100 | 47150 | 47050 | 825 |
| 403 | 20231102 | 124700 | 27712135550 | 47100 | 47100 | 47150 | 47100 | 658 |
| 404 | 20231102 | 124600 | 27681138100 | 47150 | 47150 | 47200 | 47100 | 1031 |
| 405 | 20231102 | 124500 | 27632560600 | 47100 | 47100 | 47250 | 47100 | 1562 |
| 406 | 20231102 | 124400 | 27558906600 | 47150 | 47250 | 47250 | 47100 | 888 |
| 407 | 20231102 | 124300 | 27517034200 | 47250 | 47200 | 47250 | 47200 | 292 |
| 408 | 20231102 | 124200 | 27503246250 | 47200 | 47150 | 47250 | 47150 | 1647 |
| 409 | 20231102 | 124100 | 27425528550 | 47200 | 47100 | 47200 | 47100 | 589 |
| 410 | 20231102 | 124000 | 27397753700 | 47150 | 47200 | 47250 | 47100 | 2117 |
| 411 | 20231102 | 123900 | 27297871700 | 47150 | 47150 | 47200 | 47100 | 951 |
| 412 | 20231102 | 123800 | 27253032950 | 47150 | 47200 | 47200 | 47100 | 1048 |
| 413 | 20231102 | 123700 | 27203630600 | 47200 | 47150 | 47250 | 47100 | 442 |
| 414 | 20231102 | 123600 | 27182791700 | 47150 | 47150 | 47250 | 47150 | 895 |
| 415 | 20231102 | 123500 | 27140571850 | 47200 | 47200 | 47250 | 47150 | 1055 |
| 416 | 20231102 | 123400 | 27090774900 | 47200 | 47150 | 47250 | 47150 | 568 |
| 417 | 20231102 | 123300 | 27063971150 | 47150 | 47200 | 47250 | 47150 | 683 |
| 418 | 20231102 | 123200 | 27031742450 | 47200 | 47250 | 47300 | 47150 | 674 |
| 419 | 20231102 | 123100 | 26999905450 | 47300 | 47250 | 47350 | 47250 | 1711 |
| 420 | 20231102 | 123000 | 26918987150 | 47250 | 47250 | 47300 | 47250 | 669 |
| 421 | 20231102 | 122900 | 26887375600 | 47250 | 47250 | 47300 | 47200 | 1049 |
| 422 | 20231102 | 122800 | 26837808350 | 47200 | 47250 | 47300 | 47200 | 887 |
| 423 | 20231102 | 122700 | 26795901400 | 47250 | 47250 | 47250 | 47150 | 652 |
| 424 | 20231102 | 122600 | 26765123800 | 47250 | 47250 | 47300 | 47200 | 765 |
| 425 | 20231102 | 122500 | 26728981350 | 47250 | 47250 | 47300 | 47150 | 537 |
| 426 | 20231102 | 122400 | 26703606800 | 47300 | 47200 | 47300 | 47200 | 1274 |
| 427 | 20231102 | 122300 | 26643385750 | 47250 | 47250 | 47300 | 47150 | 618 |
| 428 | 20231102 | 122200 | 26614212200 | 47300 | 47150 | 47300 | 47150 | 1090 |
| 429 | 20231102 | 122100 | 26562730800 | 47150 | 47200 | 47300 | 47150 | 1155 |
| 430 | 20231102 | 122000 | 26508171000 | 47250 | 47250 | 47300 | 47200 | 685 |
| 431 | 20231102 | 121900 | 26475808400 | 47250 | 47250 | 47300 | 47250 | 717 |
| 432 | 20231102 | 121800 | 26441922150 | 47250 | 47200 | 47300 | 47200 | 1048 |
| 433 | 20231102 | 121700 | 26392427250 | 47200 | 47200 | 47250 | 47200 | 243 |
| 434 | 20231102 | 121600 | 26380956800 | 47250 | 47150 | 47300 | 47150 | 4102 |
| 435 | 20231102 | 121500 | 26187347850 | 47200 | 47150 | 47200 | 47150 | 705 |
| 436 | 20231102 | 121400 | 26154104100 | 47200 | 47200 | 47200 | 47150 | 619 |
| 437 | 20231102 | 121300 | 26124912900 | 47150 | 47150 | 47200 | 47100 | 1158 |
| 438 | 20231102 | 121200 | 26070308050 | 47150 | 47150 | 47200 | 47100 | 496 |
| 439 | 20231102 | 121100 | 26046921800 | 47200 | 47200 | 47200 | 47150 | 491 |
| 440 | 20231102 | 121000 | 26023767700 | 47200 | 47200 | 47200 | 47100 | 484 |
| 441 | 20231102 | 120900 | 26000954450 | 47100 | 47050 | 47250 | 47050 | 6019 |
| 442 | 20231102 | 120800 | 25717351950 | 47100 | 47050 | 47100 | 47050 | 617 |
| 443 | 20231102 | 120700 | 25688318850 | 47100 | 47150 | 47150 | 47050 | 4768 |
| 444 | 20231102 | 120600 | 25463864550 | 47200 | 47150 | 47200 | 47100 | 1510 |
| 445 | 20231102 | 120500 | 25392676550 | 47200 | 47250 | 47250 | 47150 | 330 |
| 446 | 20231102 | 120400 | 25377105050 | 47250 | 47200 | 47250 | 47150 | 734 |
| 447 | 20231102 | 120300 | 25342468050 | 47250 | 47200 | 47250 | 47150 | 872 |
| 448 | 20231102 | 120200 | 25301300250 | 47200 | 47250 | 47250 | 47150 | 688 |
| 449 | 20231102 | 120100 | 25268824000 | 47250 | 47250 | 47300 | 47150 | 1138 |
| 450 | 20231102 | 120000 | 25215103150 | 47300 | 47200 | 47300 | 47200 | 452 |
| 451 | 20231102 | 115900 | 25193757200 | 47250 | 47200 | 47300 | 47200 | 1661 |
| 452 | 20231102 | 115800 | 25115300900 | 47200 | 47300 | 47300 | 47200 | 778 |
| 453 | 20231102 | 115700 | 25078529050 | 47300 | 47200 | 47350 | 47200 | 855 |
| 454 | 20231102 | 115600 | 25038115550 | 47300 | 47200 | 47300 | 47200 | 591 |
| 455 | 20231102 | 115500 | 25010212950 | 47200 | 47300 | 47350 | 47200 | 418 |
| 456 | 20231102 | 115400 | 24990456600 | 47250 | 47250 | 47350 | 47250 | 741 |
| 457 | 20231102 | 115300 | 24955436050 | 47350 | 47300 | 47350 | 47250 | 814 |
| 458 | 20231102 | 115200 | 24916937350 | 47250 | 47250 | 47400 | 47200 | 2087 |
| 459 | 20231102 | 115100 | 24818261200 | 47250 | 47250 | 47350 | 47250 | 1052 |
| 460 | 20231102 | 115000 | 24768545950 | 47350 | 47250 | 47400 | 47250 | 1088 |
| 461 | 20231102 | 114900 | 24717063750 | 47300 | 47350 | 47400 | 47300 | 960 |
| 462 | 20231102 | 114800 | 24671631550 | 47350 | 47400 | 47450 | 47350 | 497 |
| 463 | 20231102 | 114700 | 24648079350 | 47450 | 47400 | 47450 | 47350 | 909 |
| 464 | 20231102 | 114600 | 24604990650 | 47450 | 47400 | 47450 | 47400 | 475 |
| 465 | 20231102 | 114500 | 24582468000 | 47450 | 47350 | 47450 | 47300 | 1580 |
| 466 | 20231102 | 114400 | 24507556550 | 47400 | 47350 | 47400 | 47300 | 931 |
| 467 | 20231102 | 114300 | 24463473850 | 47350 | 47350 | 47400 | 47300 | 754 |
| 468 | 20231102 | 114200 | 24427776150 | 47350 | 47400 | 47450 | 47300 | 769 |
| 469 | 20231102 | 114100 | 24391340600 | 47450 | 47400 | 47500 | 47400 | 1187 |
| 470 | 20231102 | 114000 | 24335021600 | 47400 | 47450 | 47500 | 47400 | 429 |
| 471 | 20231102 | 113900 | 24314666500 | 47450 | 47450 | 47500 | 47450 | 648 |
| 472 | 20231102 | 113800 | 24283916950 | 47500 | 47450 | 47550 | 47450 | 723 |
| 473 | 20231102 | 113700 | 24249575300 | 47500 | 47450 | 47500 | 47450 | 534 |
| 474 | 20231102 | 113600 | 24224221700 | 47500 | 47400 | 47500 | 47400 | 409 |
| 475 | 20231102 | 113500 | 24204827450 | 47450 | 47450 | 47500 | 47400 | 707 |
| 476 | 20231102 | 113400 | 24171277650 | 47450 | 47500 | 47500 | 47450 | 78 |
| 477 | 20231102 | 113300 | 24167575500 | 47500 | 47450 | 47500 | 47400 | 845 |
| 478 | 20231102 | 113200 | 24127495000 | 47500 | 47500 | 47550 | 47450 | 1588 |
| 479 | 20231102 | 113100 | 24052043900 | 47500 | 47550 | 47600 | 47500 | 1052 |
| 480 | 20231102 | 113000 | 24002027650 | 47550 | 47400 | 47600 | 47400 | 3452 |
| 481 | 20231102 | 112900 | 23837981400 | 47400 | 47400 | 47500 | 47400 | 912 |
| 482 | 20231102 | 112800 | 23794708950 | 47450 | 47400 | 47450 | 47400 | 286 |
| 483 | 20231102 | 112700 | 23781148900 | 47400 | 47400 | 47450 | 47350 | 483 |
| 484 | 20231102 | 112600 | 23758255650 | 47400 | 47450 | 47450 | 47400 | 238 |
| 485 | 20231102 | 112500 | 23746968400 | 47500 | 47400 | 47500 | 47400 | 514 |
| 486 | 20231102 | 112400 | 23722595650 | 47450 | 47450 | 47500 | 47400 | 400 |
| 487 | 20231102 | 112300 | 23703616250 | 47500 | 47500 | 47500 | 47400 | 1275 |
| 488 | 20231102 | 112200 | 23643074900 | 47500 | 47500 | 47500 | 47450 | 513 |
| 489 | 20231102 | 112100 | 23618724500 | 47500 | 47450 | 47500 | 47450 | 71 |
| 490 | 20231102 | 112000 | 23615354500 | 47450 | 47450 | 47500 | 47450 | 343 |
| 491 | 20231102 | 111900 | 23599071700 | 47450 | 47450 | 47500 | 47450 | 1471 |
| 492 | 20231102 | 111800 | 23529216300 | 47500 | 47450 | 47500 | 47450 | 261 |
| 493 | 20231102 | 111700 | 23516830500 | 47450 | 47450 | 47500 | 47450 | 368 |
| 494 | 20231102 | 111600 | 23499366950 | 47450 | 47450 | 47500 | 47400 | 292 |
| 495 | 20231102 | 111500 | 23485507750 | 47450 | 47300 | 47450 | 47300 | 4095 |
| 496 | 20231102 | 111400 | 23291264350 | 47300 | 47350 | 47350 | 47300 | 159 |
| 497 | 20231102 | 111300 | 23283740050 | 47350 | 47300 | 47400 | 47300 | 930 |
| 498 | 20231102 | 111200 | 23239692500 | 47350 | 47300 | 47400 | 47300 | 1233 |
| 499 | 20231102 | 111100 | 23181314050 | 47350 | 47350 | 47400 | 47350 | 744 |
| 500 | 20231102 | 111000 | 23146085000 | 47300 | 47350 | 47400 | 47250 | 1881 |
| 501 | 20231102 | 110900 | 23057051600 | 47300 | 47300 | 47350 | 47250 | 1102 |
| 502 | 20231102 | 110800 | 23004926750 | 47300 | 47350 | 47350 | 47300 | 584 |
| 503 | 20231102 | 110700 | 22977298500 | 47350 | 47400 | 47450 | 47300 | 1125 |
| 504 | 20231102 | 110600 | 22924034150 | 47400 | 47350 | 47450 | 47350 | 615 |
| 505 | 20231102 | 110500 | 22894883900 | 47350 | 47400 | 47450 | 47350 | 155 |
| 506 | 20231102 | 110400 | 22887537550 | 47400 | 47400 | 47450 | 47350 | 489 |
| 507 | 20231102 | 110300 | 22864369650 | 47400 | 47350 | 47400 | 47300 | 831 |
| 508 | 20231102 | 110200 | 22825001350 | 47350 | 47400 | 47400 | 47350 | 657 |
| 509 | 20231102 | 110100 | 22793863500 | 47350 | 47350 | 47400 | 47350 | 379 |
| 510 | 20231102 | 110000 | 22775916300 | 47350 | 47300 | 47400 | 47300 | 1361 |
| 511 | 20231102 | 105900 | 22711486650 | 47350 | 47350 | 47350 | 47300 | 1144 |
| 512 | 20231102 | 105800 | 22657328250 | 47350 | 47250 | 47350 | 47200 | 1131 |
| 513 | 20231102 | 105700 | 22603874400 | 47300 | 47200 | 47300 | 47150 | 1366 |
| 514 | 20231102 | 105600 | 22539349250 | 47200 | 47200 | 47250 | 47200 | 955 |
| 515 | 20231102 | 105500 | 22494272600 | 47250 | 47200 | 47350 | 47200 | 1828 |
| 516 | 20231102 | 105400 | 22407929100 | 47200 | 47250 | 47350 | 47200 | 1507 |
| 517 | 20231102 | 105300 | 22336673300 | 47300 | 47350 | 47350 | 47250 | 207 |
| 518 | 20231102 | 105200 | 22326886000 | 47300 | 47300 | 47350 | 47250 | 597 |
| 519 | 20231102 | 105100 | 22298651100 | 47300 | 47300 | 47350 | 47250 | 1337 |
| 520 | 20231102 | 105000 | 22235451900 | 47300 | 47300 | 47350 | 47250 | 856 |
| 521 | 20231102 | 104900 | 22194969150 | 47250 | 47300 | 47350 | 47250 | 549 |
| 522 | 20231102 | 104800 | 22168992850 | 47300 | 47250 | 47350 | 47250 | 544 |
| 523 | 20231102 | 104700 | 22143266700 | 47350 | 47300 | 47350 | 47250 | 1083 |
| 524 | 20231102 | 104600 | 22092030700 | 47300 | 47300 | 47350 | 47300 | 819 |
| 525 | 20231102 | 104500 | 22053280750 | 47300 | 47300 | 47400 | 47300 | 1187 |
| 526 | 20231102 | 104400 | 21997089750 | 47300 | 47400 | 47450 | 47300 | 1418 |
| 527 | 20231102 | 104300 | 21929931650 | 47400 | 47350 | 47450 | 47350 | 1496 |
| 528 | 20231102 | 104200 | 21859017300 | 47350 | 47400 | 47450 | 47300 | 575 |
| 529 | 20231102 | 104100 | 21831774400 | 47450 | 47500 | 47500 | 47400 | 678 |
| 530 | 20231102 | 104000 | 21799621400 | 47450 | 47400 | 47450 | 47350 | 2290 |
| 531 | 20231102 | 103900 | 21691033450 | 47400 | 47350 | 47400 | 47350 | 1052 |
| 532 | 20231102 | 103800 | 21641220350 | 47350 | 47400 | 47450 | 47350 | 1772 |
| 533 | 20231102 | 103700 | 21557194650 | 47450 | 47500 | 47500 | 47400 | 398 |
| 534 | 20231102 | 103600 | 21538305950 | 47450 | 47450 | 47500 | 47400 | 1069 |
| 535 | 20231102 | 103500 | 21487592600 | 47450 | 47400 | 47500 | 47350 | 1807 |
| 536 | 20231102 | 103400 | 21401903750 | 47450 | 47450 | 47500 | 47400 | 549 |
| 537 | 20231102 | 103300 | 21375854550 | 47450 | 47350 | 47550 | 47350 | 1840 |
| 538 | 20231102 | 103200 | 21288564250 | 47400 | 47500 | 47550 | 47350 | 1309 |
| 539 | 20231102 | 103100 | 21226495400 | 47550 | 47400 | 47550 | 47400 | 1450 |
| 540 | 20231102 | 103000 | 21157626300 | 47400 | 47500 | 47500 | 47400 | 2916 |
| 541 | 20231102 | 102900 | 21019312300 | 47550 | 47450 | 47550 | 47450 | 2045 |
| 542 | 20231102 | 102800 | 20922175150 | 47500 | 47450 | 47500 | 47450 | 3004 |
| 543 | 20231102 | 102700 | 20779585800 | 47450 | 47350 | 47450 | 47300 | 1739 |
| 544 | 20231102 | 102600 | 20697166650 | 47400 | 47350 | 47400 | 47350 | 1739 |
| 545 | 20231102 | 102500 | 20614816550 | 47350 | 47300 | 47400 | 47250 | 4549 |
| 546 | 20231102 | 102400 | 20399658500 | 47250 | 47300 | 47350 | 47250 | 1666 |
| 547 | 20231102 | 102300 | 20320862250 | 47350 | 47350 | 47350 | 47250 | 1744 |
| 548 | 20231102 | 102200 | 20238352650 | 47300 | 47300 | 47350 | 47250 | 2419 |
| 549 | 20231102 | 102100 | 20123961450 | 47300 | 47350 | 47400 | 47300 | 1713 |
| 550 | 20231102 | 102000 | 20042913250 | 47350 | 47350 | 47400 | 47350 | 184 |
| 551 | 20231102 | 101900 | 20034200050 | 47400 | 47350 | 47400 | 47300 | 1142 |
| 552 | 20231102 | 101800 | 19980121450 | 47350 | 47350 | 47400 | 47300 | 1022 |
| 553 | 20231102 | 101700 | 19931714900 | 47350 | 47400 | 47400 | 47300 | 1378 |
| 554 | 20231102 | 101600 | 19866474600 | 47400 | 47400 | 47400 | 47300 | 1553 |
| 555 | 20231102 | 101500 | 19792910200 | 47400 | 47400 | 47450 | 47400 | 785 |
| 556 | 20231102 | 101400 | 19755699100 | 47400 | 47300 | 47400 | 47250 | 714 |
| 557 | 20231102 | 101300 | 19721899150 | 47250 | 47400 | 47450 | 47250 | 3641 |
| 558 | 20231102 | 101200 | 19549575350 | 47400 | 47350 | 47450 | 47350 | 2422 |
| 559 | 20231102 | 101100 | 19434775400 | 47350 | 47350 | 47400 | 47350 | 548 |
| 560 | 20231102 | 101000 | 19408823550 | 47400 | 47350 | 47400 | 47350 | 1066 |
| 561 | 20231102 | 100900 | 19358321750 | 47400 | 47250 | 47400 | 47250 | 3351 |
| 562 | 20231102 | 100800 | 19199760900 | 47250 | 47250 | 47300 | 47250 | 633 |
| 563 | 20231102 | 100700 | 19169848200 | 47250 | 47300 | 47300 | 47200 | 2485 |
| 564 | 20231102 | 100600 | 19052411500 | 47300 | 47250 | 47350 | 47250 | 2439 |
| 565 | 20231102 | 100500 | 18936993200 | 47250 | 47300 | 47300 | 47200 | 2246 |
| 566 | 20231102 | 100400 | 18830849250 | 47300 | 47200 | 47350 | 47200 | 1699 |
| 567 | 20231102 | 100300 | 18750577650 | 47250 | 47350 | 47400 | 47200 | 4816 |
| 568 | 20231102 | 100200 | 18522791200 | 47350 | 47500 | 47500 | 47300 | 4206 |
| 569 | 20231102 | 100100 | 18323497950 | 47500 | 47550 | 47550 | 47450 | 5908 |
| 570 | 20231102 | 100000 | 18042854850 | 47550 | 47550 | 47700 | 47500 | 2390 |
| 571 | 20231102 | 095900 | 17929130250 | 47550 | 47750 | 47800 | 47500 | 4959 |
| 572 | 20231102 | 095800 | 17692839550 | 47750 | 47850 | 47850 | 47750 | 983 |
| 573 | 20231102 | 095700 | 17645864700 | 47850 | 47750 | 47900 | 47700 | 1489 |
| 574 | 20231102 | 095600 | 17574671000 | 47750 | 47850 | 47850 | 47700 | 1433 |
| 575 | 20231102 | 095500 | 17506217250 | 47850 | 47900 | 47950 | 47850 | 2427 |
| 576 | 20231102 | 095400 | 17390058450 | 47950 | 47850 | 48000 | 47850 | 6225 |
| 577 | 20231102 | 095300 | 17091720300 | 47850 | 47900 | 47950 | 47850 | 3044 |
| 578 | 20231102 | 095200 | 16945867950 | 47900 | 47950 | 48000 | 47900 | 3574 |
| 579 | 20231102 | 095100 | 16774463100 | 47900 | 47950 | 48050 | 47900 | 2676 |
| 580 | 20231102 | 095000 | 16646172700 | 48000 | 48000 | 48100 | 47950 | 7915 |
| 581 | 20231102 | 094900 | 16266063800 | 48050 | 47800 | 48050 | 47750 | 26627 |
| 582 | 20231102 | 094800 | 14990715750 | 47800 | 47550 | 47800 | 47550 | 16321 |
| 583 | 20231102 | 094700 | 14212085250 | 47550 | 47600 | 47650 | 47550 | 1513 |
| 584 | 20231102 | 094600 | 14140065650 | 47600 | 47650 | 47700 | 47600 | 2106 |
| 585 | 20231102 | 094500 | 14039718300 | 47700 | 47550 | 47700 | 47550 | 5026 |
| 586 | 20231102 | 094400 | 13800330150 | 47550 | 47600 | 47600 | 47550 | 487 |
| 587 | 20231102 | 094300 | 13777152250 | 47600 | 47550 | 47650 | 47500 | 1752 |
| 588 | 20231102 | 094200 | 13693810800 | 47550 | 47650 | 47700 | 47500 | 6722 |
| 589 | 20231102 | 094100 | 13373689850 | 47650 | 47450 | 47700 | 47450 | 14919 |
| 590 | 20231102 | 094000 | 12663809750 | 47500 | 47300 | 47500 | 47300 | 7363 |
| 591 | 20231102 | 093900 | 12314681650 | 47300 | 47200 | 47350 | 47200 | 1581 |
| 592 | 20231102 | 093800 | 12239915750 | 47250 | 47150 | 47300 | 47100 | 2100 |
| 593 | 20231102 | 093700 | 12140748150 | 47200 | 47150 | 47250 | 47150 | 2616 |
| 594 | 20231102 | 093600 | 12017310250 | 47200 | 47200 | 47300 | 47150 | 4454 |
| 595 | 20231102 | 093500 | 11806990750 | 47200 | 47300 | 47300 | 47200 | 2922 |
| 596 | 20231102 | 093400 | 11668925200 | 47300 | 47250 | 47300 | 47200 | 2982 |
| 597 | 20231102 | 093300 | 11527965300 | 47300 | 47300 | 47350 | 47200 | 3656 |
| 598 | 20231102 | 093200 | 11355156100 | 47250 | 47400 | 47450 | 47250 | 4620 |
| 599 | 20231102 | 093100 | 11136356750 | 47450 | 47350 | 47450 | 47300 | 3433 |
| 600 | 20231102 | 093000 | 10973651450 | 47350 | 47400 | 47450 | 47300 | 1685 |
| 601 | 20231102 | 092900 | 10893798900 | 47400 | 47350 | 47450 | 47250 | 7606 |
| 602 | 20231102 | 092800 | 10533836000 | 47350 | 47450 | 47500 | 47300 | 4265 |
| 603 | 20231102 | 092700 | 10331853650 | 47500 | 47350 | 47500 | 47250 | 8128 |
| 604 | 20231102 | 092600 | 9946704850 | 47400 | 47450 | 47450 | 47350 | 3185 |
| 605 | 20231102 | 092500 | 9795743400 | 47400 | 47550 | 47600 | 47300 | 7521 |
| 606 | 20231102 | 092400 | 9438934550 | 47500 | 47500 | 47550 | 47350 | 9339 |
| 607 | 20231102 | 092300 | 8995823800 | 47550 | 47500 | 47700 | 47500 | 9094 |
| 608 | 20231102 | 092200 | 8562995800 | 47500 | 47500 | 47600 | 47450 | 8836 |
| 609 | 20231102 | 092100 | 8143006550 | 47450 | 47400 | 47550 | 47400 | 4858 |
| 610 | 20231102 | 092000 | 7912259950 | 47400 | 47400 | 47500 | 47400 | 2108 |
| 611 | 20231102 | 091900 | 7812242000 | 47450 | 47300 | 47600 | 47300 | 18268 |
| 612 | 20231102 | 091800 | 6945047050 | 47300 | 47200 | 47400 | 47200 | 4453 |
| 613 | 20231102 | 091700 | 6734309200 | 47250 | 47200 | 47300 | 47050 | 6592 |
| 614 | 20231102 | 091600 | 6423226600 | 47200 | 47150 | 47300 | 47150 | 3688 |
| 615 | 20231102 | 091500 | 6249066100 | 47150 | 47250 | 47350 | 47100 | 7251 |
| 616 | 20231102 | 091400 | 5906460100 | 47250 | 47250 | 47300 | 47200 | 5435 |
| 617 | 20231102 | 091300 | 5649514450 | 47250 | 47050 | 47250 | 47000 | 8893 |
| 618 | 20231102 | 091200 | 5230382400 | 47050 | 47000 | 47150 | 47000 | 1715 |
| 619 | 20231102 | 091100 | 5149602950 | 47000 | 47100 | 47200 | 47000 | 7049 |
| 620 | 20231102 | 091000 | 4817611300 | 47100 | 46900 | 47200 | 46900 | 18144 |
| 621 | 20231102 | 090900 | 3963730850 | 46900 | 46850 | 46950 | 46800 | 6728 |
| 622 | 20231102 | 090800 | 3648332450 | 46900 | 46750 | 46900 | 46650 | 8720 |
| 623 | 20231102 | 090700 | 3240251850 | 46750 | 46500 | 46750 | 46500 | 9402 |
| 624 | 20231102 | 090600 | 2801500000 | 46550 | 46500 | 46650 | 46400 | 9605 |
| 625 | 20231102 | 090500 | 2354351200 | 46500 | 46400 | 46500 | 46300 | 6910 |
| 626 | 20231102 | 090400 | 2033893450 | 46350 | 46250 | 46450 | 46250 | 4644 |
| 627 | 20231102 | 090300 | 1818474500 | 46250 | 46250 | 46450 | 46150 | 11371 |
| 628 | 20231102 | 090200 | 1292012500 | 46250 | 46200 | 46500 | 46200 | 5357 |
| 629 | 20231102 | 090100 | 1043881550 | 46200 | 46550 | 46550 | 46200 | 6806 |
| 630 | 20231102 | 090000 | 728402950 | 46550 | 45750 | 46650 | 45750 | 15650 |