33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 25402 |
| 3 | 20231108 | 191000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20231108 | 190900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20231108 | 190800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20231108 | 190700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20231108 | 190600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20231108 | 190500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20231108 | 190400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20231108 | 190300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20231108 | 190200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20231108 | 190100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20231108 | 190000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20231108 | 185900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20231108 | 185800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20231108 | 185700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20231108 | 185600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20231108 | 185500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20231108 | 185400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20231108 | 185300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20231108 | 185200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20231108 | 185100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20231108 | 185000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20231108 | 184900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20231108 | 184800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20231108 | 184700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20231108 | 184600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20231108 | 184500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20231108 | 184400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20231108 | 184300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20231108 | 184200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20231108 | 184100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 25402 |
| 33 | 20231108 | 184000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20231108 | 183900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20231108 | 183800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20231108 | 183700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20231108 | 183600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20231108 | 183500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20231108 | 183400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20231108 | 183300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20231108 | 183200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20231108 | 183100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20231108 | 183000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20231108 | 182900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20231108 | 182800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20231108 | 182700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20231108 | 182600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20231108 | 182500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20231108 | 182400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20231108 | 182300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20231108 | 182200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20231108 | 182100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20231108 | 182000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20231108 | 181900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20231108 | 181800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20231108 | 181700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20231108 | 181600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20231108 | 181500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20231108 | 181400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20231108 | 181300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20231108 | 181200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20231108 | 181100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 25402 |
| 63 | 20231108 | 181000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20231108 | 180900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20231108 | 180800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20231108 | 180700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20231108 | 180600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20231108 | 180500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20231108 | 180400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20231108 | 180300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20231108 | 180200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20231108 | 180100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20231108 | 180000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20231108 | 175900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20231108 | 175800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20231108 | 175700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20231108 | 175600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20231108 | 175500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20231108 | 175400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20231108 | 175300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20231108 | 175200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20231108 | 175100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20231108 | 175000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20231108 | 174900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20231108 | 174800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20231108 | 174700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20231108 | 174600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20231108 | 174500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20231108 | 174400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20231108 | 174300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20231108 | 174200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20231108 | 174100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 25402 |
| 93 | 20231108 | 174000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20231108 | 173900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20231108 | 173800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20231108 | 173700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20231108 | 173600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20231108 | 173500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20231108 | 173400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20231108 | 173300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20231108 | 173200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20231108 | 173100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20231108 | 173000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20231108 | 172900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20231108 | 172800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20231108 | 172700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20231108 | 172600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20231108 | 172500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20231108 | 172400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20231108 | 172300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20231108 | 172200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20231108 | 172100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20231108 | 172000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20231108 | 171900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20231108 | 171800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20231108 | 171700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20231108 | 171600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20231108 | 171500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20231108 | 171400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20231108 | 171300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20231108 | 171200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20231108 | 171100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 25402 |
| 123 | 20231108 | 171000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20231108 | 170900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20231108 | 170800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20231108 | 170700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20231108 | 170600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20231108 | 170500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20231108 | 170400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20231108 | 170300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20231108 | 170200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20231108 | 170100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20231108 | 170000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20231108 | 165900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20231108 | 165800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20231108 | 165700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20231108 | 165600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20231108 | 165500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20231108 | 165400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20231108 | 165300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20231108 | 165200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20231108 | 165100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20231108 | 165000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20231108 | 164900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20231108 | 164800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20231108 | 164700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20231108 | 164600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20231108 | 164500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20231108 | 164400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20231108 | 164300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20231108 | 164200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20231108 | 164100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 25402 |
| 153 | 20231108 | 164000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20231108 | 163900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20231108 | 163800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20231108 | 163700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20231108 | 163600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20231108 | 163500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20231108 | 163400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20231108 | 163300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20231108 | 163200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20231108 | 163100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20231108 | 163000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20231108 | 162900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20231108 | 162800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20231108 | 162700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20231108 | 162600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20231108 | 162500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20231108 | 162400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20231108 | 162300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20231108 | 162200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20231108 | 162100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20231108 | 162000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20231108 | 161900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20231108 | 161800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20231108 | 161700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20231108 | 161600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20231108 | 161500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20231108 | 161400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20231108 | 161300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20231108 | 161200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20231108 | 161100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 25402 |
| 183 | 20231108 | 161000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20231108 | 160900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20231108 | 160800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20231108 | 160700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20231108 | 160600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20231108 | 160500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20231108 | 160400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20231108 | 160300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20231108 | 160200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20231108 | 160100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20231108 | 160000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20231108 | 155900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20231108 | 155800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20231108 | 155700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20231108 | 155600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20231108 | 155500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20231108 | 155400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20231108 | 155300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20231108 | 155200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20231108 | 155100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20231108 | 155000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20231108 | 154900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20231108 | 154800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20231108 | 154700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20231108 | 154600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20231108 | 154500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20231108 | 154400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20231108 | 154300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20231108 | 154200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20231108 | 154100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 25402 |
| 213 | 20231108 | 154000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20231108 | 153900 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20231108 | 153800 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20231108 | 153700 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20231108 | 153600 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20231108 | 153500 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20231108 | 153400 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20231108 | 153300 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20231108 | 153200 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20231108 | 153100 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20231108 | 153000 | 25369042150 | 32000 | 32000 | 32000 | 32000 | 25402 |
| 224 | 20231108 | 152900 | 24556178150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20231108 | 152800 | 24556178150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20231108 | 152700 | 24556178150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20231108 | 152600 | 24556178150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20231108 | 152500 | 24556178150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20231108 | 152400 | 24556178150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20231108 | 152300 | 24556178150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20231108 | 152200 | 24556178150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20231108 | 152100 | 24556178150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20231108 | 152000 | 24556178150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 234 | 20231108 | 151900 | 24556178150 | 32000 | 32100 | 32150 | 32000 | 9174 |
| 235 | 20231108 | 151800 | 24262172200 | 32100 | 32100 | 32150 | 32000 | 24895 |
| 236 | 20231108 | 151700 | 23464748500 | 32150 | 32150 | 32200 | 32100 | 5789 |
| 237 | 20231108 | 151600 | 23278794000 | 32150 | 32150 | 32150 | 32150 | 2186 |
| 238 | 20231108 | 151500 | 23208514100 | 32150 | 32150 | 32150 | 32100 | 2761 |
| 239 | 20231108 | 151400 | 23119749600 | 32150 | 32150 | 32200 | 32150 | 571 |
| 240 | 20231108 | 151300 | 23101391900 | 32150 | 32150 | 32200 | 32150 | 643 |
| 241 | 20231108 | 151200 | 23080718350 | 32150 | 32100 | 32150 | 32100 | 369 |
| 242 | 20231108 | 151100 | 23068864350 | 32150 | 32100 | 32150 | 32100 | 3642 |
| 243 | 20231108 | 151000 | 22951871100 | 32150 | 32100 | 32150 | 32100 | 4291 |
| 244 | 20231108 | 150900 | 22814027050 | 32100 | 32150 | 32150 | 32100 | 3196 |
| 245 | 20231108 | 150800 | 22711382750 | 32100 | 32200 | 32200 | 32100 | 1730 |
| 246 | 20231108 | 150700 | 22655754150 | 32200 | 32100 | 32200 | 32100 | 823 |
| 247 | 20231108 | 150600 | 22629292300 | 32150 | 32100 | 32150 | 32050 | 7073 |
| 248 | 20231108 | 150500 | 22402121750 | 32200 | 32250 | 32300 | 32100 | 9789 |
| 249 | 20231108 | 150400 | 22087315350 | 32250 | 32300 | 32350 | 32250 | 3653 |
| 250 | 20231108 | 150300 | 21969314150 | 32300 | 32250 | 32350 | 32250 | 2275 |
| 251 | 20231108 | 150200 | 21895846300 | 32250 | 32250 | 32300 | 32250 | 2412 |
| 252 | 20231108 | 150100 | 21818005300 | 32250 | 32200 | 32300 | 32200 | 2028 |
| 253 | 20231108 | 150000 | 21752605150 | 32200 | 32200 | 32250 | 32150 | 1991 |
| 254 | 20231108 | 145900 | 21688497250 | 32200 | 32200 | 32200 | 32150 | 543 |
| 255 | 20231108 | 145800 | 21671026700 | 32200 | 32250 | 32250 | 32200 | 1753 |
| 256 | 20231108 | 145700 | 21614566200 | 32250 | 32250 | 32300 | 32200 | 1024 |
| 257 | 20231108 | 145600 | 21581540050 | 32250 | 32250 | 32300 | 32200 | 4753 |
| 258 | 20231108 | 145500 | 21428255250 | 32250 | 32200 | 32250 | 32200 | 455 |
| 259 | 20231108 | 145400 | 21413598200 | 32200 | 32200 | 32250 | 32200 | 3123 |
| 260 | 20231108 | 145300 | 21313024300 | 32250 | 32200 | 32250 | 32200 | 521 |
| 261 | 20231108 | 145200 | 21296244750 | 32250 | 32150 | 32250 | 32150 | 5313 |
| 262 | 20231108 | 145100 | 21125162850 | 32150 | 32100 | 32150 | 32100 | 6994 |
| 263 | 20231108 | 145000 | 20900587200 | 32100 | 32200 | 32200 | 32100 | 2382 |
| 264 | 20231108 | 144900 | 20824005450 | 32200 | 32200 | 32200 | 32150 | 1689 |
| 265 | 20231108 | 144800 | 20769699600 | 32150 | 32150 | 32200 | 32150 | 462 |
| 266 | 20231108 | 144700 | 20754839750 | 32200 | 32150 | 32200 | 32150 | 692 |
| 267 | 20231108 | 144600 | 20732583850 | 32150 | 32150 | 32200 | 32150 | 2141 |
| 268 | 20231108 | 144500 | 20663708450 | 32200 | 32200 | 32200 | 32150 | 1715 |
| 269 | 20231108 | 144400 | 20608485950 | 32200 | 32150 | 32200 | 32100 | 878 |
| 270 | 20231108 | 144300 | 20580255700 | 32150 | 32150 | 32200 | 32100 | 963 |
| 271 | 20231108 | 144200 | 20549297250 | 32200 | 32200 | 32200 | 32150 | 3143 |
| 272 | 20231108 | 144100 | 20448226200 | 32200 | 32200 | 32250 | 32200 | 1421 |
| 273 | 20231108 | 144000 | 20402459550 | 32250 | 32200 | 32250 | 32150 | 2092 |
| 274 | 20231108 | 143900 | 20335097150 | 32200 | 32250 | 32250 | 32200 | 496 |
| 275 | 20231108 | 143800 | 20319123250 | 32250 | 32150 | 32250 | 32100 | 1990 |
| 276 | 20231108 | 143700 | 20255113050 | 32150 | 32150 | 32150 | 32100 | 523 |
| 277 | 20231108 | 143600 | 20238308750 | 32100 | 32150 | 32200 | 32100 | 2641 |
| 278 | 20231108 | 143500 | 20153427600 | 32100 | 32150 | 32150 | 32100 | 3224 |
| 279 | 20231108 | 143400 | 20049903800 | 32200 | 32150 | 32200 | 32150 | 4494 |
| 280 | 20231108 | 143300 | 19905411400 | 32150 | 32250 | 32250 | 32150 | 6241 |
| 281 | 20231108 | 143200 | 19704461900 | 32250 | 32300 | 32300 | 32250 | 447 |
| 282 | 20231108 | 143100 | 19690042500 | 32300 | 32300 | 32300 | 32250 | 103 |
| 283 | 20231108 | 143000 | 19686717750 | 32300 | 32250 | 32300 | 32200 | 581 |
| 284 | 20231108 | 142900 | 19667985700 | 32300 | 32300 | 32300 | 32250 | 1557 |
| 285 | 20231108 | 142800 | 19617754350 | 32250 | 32250 | 32300 | 32250 | 2115 |
| 286 | 20231108 | 142700 | 19549510000 | 32250 | 32300 | 32300 | 32200 | 2496 |
| 287 | 20231108 | 142600 | 19469030650 | 32250 | 32300 | 32300 | 32250 | 752 |
| 288 | 20231108 | 142500 | 19444747650 | 32300 | 32300 | 32300 | 32250 | 917 |
| 289 | 20231108 | 142400 | 19415143800 | 32300 | 32300 | 32300 | 32250 | 665 |
| 290 | 20231108 | 142300 | 19393689350 | 32300 | 32300 | 32300 | 32250 | 313 |
| 291 | 20231108 | 142200 | 19383584900 | 32300 | 32300 | 32350 | 32300 | 1935 |
| 292 | 20231108 | 142100 | 19320999450 | 32300 | 32300 | 32350 | 32300 | 1243 |
| 293 | 20231108 | 142000 | 19280841150 | 32300 | 32250 | 32350 | 32250 | 1125 |
| 294 | 20231108 | 141900 | 19244497600 | 32250 | 32300 | 32300 | 32250 | 372 |
| 295 | 20231108 | 141800 | 19232491750 | 32250 | 32250 | 32300 | 32250 | 838 |
| 296 | 20231108 | 141700 | 19205438200 | 32300 | 32300 | 32300 | 32250 | 667 |
| 297 | 20231108 | 141600 | 19183911400 | 32300 | 32250 | 32300 | 32250 | 542 |
| 298 | 20231108 | 141500 | 19166415000 | 32300 | 32250 | 32300 | 32250 | 1910 |
| 299 | 20231108 | 141400 | 19104812050 | 32300 | 32300 | 32300 | 32250 | 1228 |
| 300 | 20231108 | 141300 | 19065191650 | 32300 | 32300 | 32300 | 32250 | 716 |
| 301 | 20231108 | 141200 | 19042081350 | 32250 | 32300 | 32300 | 32250 | 736 |
| 302 | 20231108 | 141100 | 19018338750 | 32300 | 32350 | 32350 | 32250 | 418 |
| 303 | 20231108 | 141000 | 19004838550 | 32350 | 32350 | 32350 | 32300 | 506 |
| 304 | 20231108 | 140900 | 18988492000 | 32350 | 32350 | 32350 | 32300 | 259 |
| 305 | 20231108 | 140800 | 18980114500 | 32350 | 32300 | 32350 | 32300 | 2277 |
| 306 | 20231108 | 140700 | 18906567350 | 32250 | 32300 | 32300 | 32250 | 161 |
| 307 | 20231108 | 140600 | 18901370900 | 32300 | 32300 | 32300 | 32250 | 268 |
| 308 | 20231108 | 140500 | 18892716250 | 32300 | 32250 | 32300 | 32250 | 1708 |
| 309 | 20231108 | 140400 | 18837629450 | 32300 | 32350 | 32350 | 32250 | 2020 |
| 310 | 20231108 | 140300 | 18772381600 | 32350 | 32350 | 32350 | 32300 | 1064 |
| 311 | 20231108 | 140200 | 18738011350 | 32300 | 32350 | 32350 | 32300 | 266 |
| 312 | 20231108 | 140100 | 18729416000 | 32350 | 32350 | 32350 | 32300 | 263 |
| 313 | 20231108 | 140000 | 18720915550 | 32300 | 32350 | 32350 | 32300 | 663 |
| 314 | 20231108 | 135900 | 18699480750 | 32350 | 32350 | 32350 | 32300 | 106 |
| 315 | 20231108 | 135800 | 18696053350 | 32350 | 32300 | 32350 | 32300 | 1852 |
| 316 | 20231108 | 135700 | 18636226800 | 32300 | 32300 | 32350 | 32300 | 168 |
| 317 | 20231108 | 135600 | 18630793500 | 32350 | 32350 | 32400 | 32350 | 1550 |
| 318 | 20231108 | 135500 | 18580645800 | 32400 | 32400 | 32400 | 32350 | 433 |
| 319 | 20231108 | 135400 | 18566630450 | 32400 | 32400 | 32400 | 32350 | 333 |
| 320 | 20231108 | 135300 | 18555853700 | 32350 | 32350 | 32400 | 32350 | 285 |
| 321 | 20231108 | 135200 | 18546624450 | 32400 | 32350 | 32400 | 32350 | 171 |
| 322 | 20231108 | 135100 | 18541085100 | 32400 | 32400 | 32400 | 32350 | 436 |
| 323 | 20231108 | 135000 | 18526975000 | 32350 | 32400 | 32400 | 32350 | 115 |
| 324 | 20231108 | 134900 | 18523251800 | 32400 | 32350 | 32400 | 32300 | 751 |
| 325 | 20231108 | 134800 | 18498956850 | 32350 | 32350 | 32400 | 32350 | 681 |
| 326 | 20231108 | 134700 | 18476923850 | 32350 | 32350 | 32350 | 32300 | 381 |
| 327 | 20231108 | 134600 | 18464610500 | 32300 | 32350 | 32350 | 32300 | 224 |
| 328 | 20231108 | 134500 | 18457367750 | 32350 | 32350 | 32400 | 32300 | 567 |
| 329 | 20231108 | 134400 | 18439026400 | 32350 | 32350 | 32350 | 32350 | 259 |
| 330 | 20231108 | 134300 | 18430647750 | 32350 | 32350 | 32350 | 32350 | 568 |
| 331 | 20231108 | 134200 | 18412272950 | 32350 | 32350 | 32400 | 32300 | 721 |
| 332 | 20231108 | 134100 | 18388950950 | 32350 | 32400 | 32400 | 32350 | 427 |
| 333 | 20231108 | 134000 | 18375132150 | 32350 | 32350 | 32400 | 32350 | 873 |
| 334 | 20231108 | 133900 | 18346887950 | 32350 | 32350 | 32350 | 32350 | 342 |
| 335 | 20231108 | 133800 | 18335824250 | 32350 | 32350 | 32350 | 32300 | 165 |
| 336 | 20231108 | 133700 | 18330486950 | 32350 | 32350 | 32350 | 32350 | 163 |
| 337 | 20231108 | 133600 | 18325213900 | 32350 | 32350 | 32350 | 32300 | 389 |
| 338 | 20231108 | 133500 | 18312632750 | 32350 | 32400 | 32450 | 32350 | 1707 |
| 339 | 20231108 | 133400 | 18257371500 | 32400 | 32400 | 32400 | 32400 | 86 |
| 340 | 20231108 | 133300 | 18254585100 | 32450 | 32400 | 32450 | 32400 | 315 |
| 341 | 20231108 | 133200 | 18244376450 | 32400 | 32400 | 32450 | 32400 | 787 |
| 342 | 20231108 | 133100 | 18218877600 | 32350 | 32350 | 32400 | 32350 | 238 |
| 343 | 20231108 | 133000 | 18211175150 | 32350 | 32300 | 32350 | 32300 | 195 |
| 344 | 20231108 | 132900 | 18204867350 | 32300 | 32300 | 32350 | 32300 | 344 |
| 345 | 20231108 | 132800 | 18193750000 | 32300 | 32350 | 32350 | 32300 | 558 |
| 346 | 20231108 | 132700 | 18175699450 | 32350 | 32300 | 32350 | 32300 | 1731 |
| 347 | 20231108 | 132600 | 18119788100 | 32300 | 32250 | 32300 | 32250 | 1537 |
| 348 | 20231108 | 132500 | 18070164800 | 32300 | 32300 | 32300 | 32250 | 303 |
| 349 | 20231108 | 132400 | 18060382300 | 32300 | 32350 | 32350 | 32250 | 711 |
| 350 | 20231108 | 132300 | 18037416800 | 32300 | 32350 | 32350 | 32300 | 240 |
| 351 | 20231108 | 132200 | 18029658900 | 32300 | 32350 | 32350 | 32300 | 307 |
| 352 | 20231108 | 132100 | 18019729400 | 32350 | 32450 | 32450 | 32350 | 1502 |
| 353 | 20231108 | 132000 | 17971066350 | 32450 | 32300 | 32450 | 32300 | 2656 |
| 354 | 20231108 | 131900 | 17885094800 | 32300 | 32300 | 32350 | 32300 | 832 |
| 355 | 20231108 | 131800 | 17858202100 | 32300 | 32350 | 32350 | 32300 | 1634 |
| 356 | 20231108 | 131700 | 17805420300 | 32350 | 32350 | 32350 | 32300 | 127 |
| 357 | 20231108 | 131600 | 17801311900 | 32300 | 32350 | 32350 | 32300 | 185 |
| 358 | 20231108 | 131500 | 17795333650 | 32300 | 32350 | 32350 | 32300 | 959 |
| 359 | 20231108 | 131400 | 17764320350 | 32350 | 32350 | 32350 | 32300 | 559 |
| 360 | 20231108 | 131300 | 17746239200 | 32350 | 32300 | 32350 | 32300 | 238 |
| 361 | 20231108 | 131200 | 17738546100 | 32350 | 32350 | 32350 | 32350 | 457 |
| 362 | 20231108 | 131100 | 17723762150 | 32300 | 32300 | 32350 | 32300 | 96 |
| 363 | 20231108 | 131000 | 17720658650 | 32300 | 32300 | 32350 | 32300 | 353 |
| 364 | 20231108 | 130900 | 17709254050 | 32300 | 32300 | 32350 | 32250 | 549 |
| 365 | 20231108 | 130800 | 17691519200 | 32350 | 32350 | 32350 | 32300 | 445 |
| 366 | 20231108 | 130700 | 17677126600 | 32300 | 32250 | 32350 | 32250 | 2734 |
| 367 | 20231108 | 130600 | 17588826400 | 32300 | 32300 | 32300 | 32250 | 150 |
| 368 | 20231108 | 130500 | 17583984000 | 32300 | 32300 | 32300 | 32250 | 300 |
| 369 | 20231108 | 130400 | 17574294750 | 32300 | 32300 | 32350 | 32300 | 400 |
| 370 | 20231108 | 130300 | 17561372100 | 32300 | 32350 | 32350 | 32300 | 412 |
| 371 | 20231108 | 130200 | 17548064400 | 32350 | 32300 | 32350 | 32300 | 127 |
| 372 | 20231108 | 130100 | 17543959650 | 32300 | 32300 | 32300 | 32300 | 745 |
| 373 | 20231108 | 130000 | 17519896150 | 32300 | 32350 | 32350 | 32300 | 1065 |
| 374 | 20231108 | 125900 | 17485491950 | 32350 | 32300 | 32350 | 32300 | 514 |
| 375 | 20231108 | 125800 | 17468884450 | 32300 | 32300 | 32350 | 32300 | 495 |
| 376 | 20231108 | 125700 | 17452893200 | 32350 | 32300 | 32350 | 32300 | 423 |
| 377 | 20231108 | 125600 | 17439224400 | 32300 | 32350 | 32350 | 32300 | 213 |
| 378 | 20231108 | 125500 | 17432337850 | 32350 | 32350 | 32400 | 32300 | 1182 |
| 379 | 20231108 | 125400 | 17394101000 | 32350 | 32350 | 32350 | 32300 | 480 |
| 380 | 20231108 | 125300 | 17378573200 | 32350 | 32300 | 32350 | 32300 | 632 |
| 381 | 20231108 | 125200 | 17358139500 | 32350 | 32400 | 32400 | 32300 | 2770 |
| 382 | 20231108 | 125100 | 17268593050 | 32400 | 32350 | 32400 | 32350 | 117 |
| 383 | 20231108 | 125000 | 17264802700 | 32400 | 32400 | 32400 | 32350 | 231 |
| 384 | 20231108 | 124900 | 17257324500 | 32400 | 32400 | 32450 | 32350 | 394 |
| 385 | 20231108 | 124800 | 17244559000 | 32400 | 32400 | 32450 | 32400 | 245 |
| 386 | 20231108 | 124700 | 17236618300 | 32400 | 32400 | 32400 | 32400 | 239 |
| 387 | 20231108 | 124600 | 17228874700 | 32350 | 32350 | 32400 | 32350 | 763 |
| 388 | 20231108 | 124500 | 17204188250 | 32350 | 32400 | 32400 | 32350 | 307 |
| 389 | 20231108 | 124400 | 17194242450 | 32400 | 32350 | 32400 | 32350 | 1155 |
| 390 | 20231108 | 124300 | 17156839200 | 32350 | 32350 | 32400 | 32350 | 438 |
| 391 | 20231108 | 124200 | 17142667100 | 32350 | 32400 | 32400 | 32350 | 218 |
| 392 | 20231108 | 124100 | 17135608400 | 32400 | 32400 | 32450 | 32350 | 800 |
| 393 | 20231108 | 124000 | 17109700400 | 32400 | 32400 | 32450 | 32400 | 79 |
| 394 | 20231108 | 123900 | 17107138150 | 32400 | 32450 | 32450 | 32400 | 187 |
| 395 | 20231108 | 123800 | 17101073400 | 32450 | 32450 | 32500 | 32400 | 126 |
| 396 | 20231108 | 123700 | 17096984150 | 32450 | 32450 | 32500 | 32450 | 497 |
| 397 | 20231108 | 123600 | 17080856200 | 32450 | 32450 | 32500 | 32450 | 344 |
| 398 | 20231108 | 123500 | 17069690650 | 32400 | 32350 | 32500 | 32350 | 1251 |
| 399 | 20231108 | 123400 | 17029096500 | 32350 | 32400 | 32400 | 32350 | 226 |
| 400 | 20231108 | 123300 | 17021776600 | 32350 | 32500 | 32500 | 32350 | 723 |
| 401 | 20231108 | 123200 | 16998350250 | 32450 | 32450 | 32500 | 32400 | 554 |
| 402 | 20231108 | 123100 | 16980382900 | 32450 | 32450 | 32500 | 32400 | 522 |
| 403 | 20231108 | 123000 | 16963448400 | 32450 | 32500 | 32500 | 32450 | 398 |
| 404 | 20231108 | 122900 | 16950513650 | 32500 | 32450 | 32500 | 32400 | 143 |
| 405 | 20231108 | 122800 | 16945871950 | 32400 | 32450 | 32500 | 32400 | 354 |
| 406 | 20231108 | 122700 | 16934386100 | 32450 | 32450 | 32450 | 32400 | 372 |
| 407 | 20231108 | 122600 | 16922315200 | 32500 | 32450 | 32500 | 32450 | 651 |
| 408 | 20231108 | 122500 | 16901187500 | 32450 | 32450 | 32500 | 32350 | 2578 |
| 409 | 20231108 | 122400 | 16817578000 | 32450 | 32450 | 32450 | 32400 | 559 |
| 410 | 20231108 | 122300 | 16799448250 | 32350 | 32450 | 32450 | 32350 | 159 |
| 411 | 20231108 | 122200 | 16794294700 | 32400 | 32400 | 32450 | 32400 | 349 |
| 412 | 20231108 | 122100 | 16782984400 | 32450 | 32450 | 32450 | 32400 | 544 |
| 413 | 20231108 | 122000 | 16765352350 | 32450 | 32450 | 32450 | 32400 | 80 |
| 414 | 20231108 | 121900 | 16762757300 | 32450 | 32400 | 32450 | 32350 | 608 |
| 415 | 20231108 | 121800 | 16743057200 | 32400 | 32400 | 32450 | 32400 | 2466 |
| 416 | 20231108 | 121700 | 16663156000 | 32450 | 32400 | 32450 | 32400 | 168 |
| 417 | 20231108 | 121600 | 16657709900 | 32450 | 32450 | 32450 | 32400 | 750 |
| 418 | 20231108 | 121500 | 16633374050 | 32400 | 32400 | 32450 | 32400 | 851 |
| 419 | 20231108 | 121400 | 16605796300 | 32450 | 32400 | 32450 | 32400 | 1646 |
| 420 | 20231108 | 121300 | 16552394600 | 32450 | 32500 | 32500 | 32450 | 287 |
| 421 | 20231108 | 121200 | 16543076000 | 32500 | 32450 | 32500 | 32400 | 814 |
| 422 | 20231108 | 121100 | 16516694750 | 32500 | 32450 | 32500 | 32450 | 261 |
| 423 | 20231108 | 121000 | 16508220000 | 32450 | 32450 | 32500 | 32400 | 662 |
| 424 | 20231108 | 120900 | 16486737800 | 32450 | 32500 | 32500 | 32450 | 330 |
| 425 | 20231108 | 120800 | 16476026450 | 32500 | 32500 | 32500 | 32450 | 207 |
| 426 | 20231108 | 120700 | 16469303950 | 32500 | 32450 | 32500 | 32450 | 1090 |
| 427 | 20231108 | 120600 | 16433920050 | 32500 | 32500 | 32500 | 32450 | 583 |
| 428 | 20231108 | 120500 | 16414996150 | 32450 | 32500 | 32500 | 32450 | 935 |
| 429 | 20231108 | 120400 | 16384639050 | 32500 | 32500 | 32550 | 32450 | 2057 |
| 430 | 20231108 | 120300 | 16317878050 | 32450 | 32500 | 32550 | 32450 | 740 |
| 431 | 20231108 | 120200 | 16293843000 | 32500 | 32500 | 32600 | 32500 | 1201 |
| 432 | 20231108 | 120100 | 16254756700 | 32550 | 32550 | 32550 | 32550 | 340 |
| 433 | 20231108 | 120000 | 16243689700 | 32600 | 32550 | 32600 | 32550 | 1405 |
| 434 | 20231108 | 115900 | 16197931350 | 32500 | 32500 | 32550 | 32450 | 1318 |
| 435 | 20231108 | 115800 | 16155116950 | 32500 | 32600 | 32600 | 32500 | 3523 |
| 436 | 20231108 | 115700 | 16040535900 | 32600 | 32550 | 32600 | 32550 | 243 |
| 437 | 20231108 | 115600 | 16032621600 | 32600 | 32600 | 32600 | 32600 | 84 |
| 438 | 20231108 | 115500 | 16029883200 | 32600 | 32550 | 32600 | 32550 | 260 |
| 439 | 20231108 | 115400 | 16021410400 | 32550 | 32600 | 32600 | 32550 | 109 |
| 440 | 20231108 | 115300 | 16017857550 | 32600 | 32600 | 32600 | 32550 | 829 |
| 441 | 20231108 | 115200 | 15990865750 | 32600 | 32600 | 32600 | 32600 | 293 |
| 442 | 20231108 | 115100 | 15981313950 | 32600 | 32600 | 32600 | 32550 | 749 |
| 443 | 20231108 | 115000 | 15956896600 | 32600 | 32650 | 32650 | 32600 | 1273 |
| 444 | 20231108 | 114900 | 15915393100 | 32650 | 32600 | 32650 | 32550 | 5204 |
| 445 | 20231108 | 114800 | 15745727000 | 32600 | 32550 | 32600 | 32550 | 782 |
| 446 | 20231108 | 114700 | 15720272350 | 32500 | 32550 | 32550 | 32500 | 995 |
| 447 | 20231108 | 114600 | 15687886600 | 32550 | 32550 | 32550 | 32500 | 190 |
| 448 | 20231108 | 114500 | 15681702200 | 32550 | 32550 | 32550 | 32500 | 239 |
| 449 | 20231108 | 114400 | 15673923950 | 32500 | 32550 | 32550 | 32500 | 723 |
| 450 | 20231108 | 114300 | 15650403450 | 32500 | 32600 | 32600 | 32500 | 1960 |
| 451 | 20231108 | 114200 | 15586654900 | 32550 | 32600 | 32600 | 32550 | 1497 |
| 452 | 20231108 | 114100 | 15537909150 | 32600 | 32500 | 32600 | 32500 | 1524 |
| 453 | 20231108 | 114000 | 15488303950 | 32550 | 32550 | 32550 | 32550 | 453 |
| 454 | 20231108 | 113900 | 15473558800 | 32550 | 32550 | 32550 | 32500 | 998 |
| 455 | 20231108 | 113800 | 15441075100 | 32550 | 32500 | 32550 | 32500 | 1212 |
| 456 | 20231108 | 113700 | 15401630500 | 32550 | 32550 | 32550 | 32450 | 499 |
| 457 | 20231108 | 113600 | 15385408350 | 32550 | 32500 | 32550 | 32450 | 2069 |
| 458 | 20231108 | 113500 | 15318198800 | 32500 | 32550 | 32600 | 32500 | 290 |
| 459 | 20231108 | 113400 | 15308756750 | 32550 | 32600 | 32600 | 32550 | 1090 |
| 460 | 20231108 | 113300 | 15273246800 | 32600 | 32500 | 32600 | 32500 | 1437 |
| 461 | 20231108 | 113200 | 15226475800 | 32550 | 32550 | 32550 | 32500 | 279 |
| 462 | 20231108 | 113100 | 15217402950 | 32550 | 32550 | 32600 | 32550 | 1807 |
| 463 | 20231108 | 113000 | 15158582450 | 32600 | 32550 | 32600 | 32550 | 741 |
| 464 | 20231108 | 112900 | 15134458900 | 32500 | 32500 | 32500 | 32450 | 1555 |
| 465 | 20231108 | 112800 | 15083960300 | 32500 | 32500 | 32550 | 32450 | 2010 |
| 466 | 20231108 | 112700 | 15018690300 | 32550 | 32550 | 32550 | 32500 | 244 |
| 467 | 20231108 | 112600 | 15010751300 | 32500 | 32550 | 32550 | 32500 | 209 |
| 468 | 20231108 | 112500 | 15003954800 | 32550 | 32500 | 32550 | 32500 | 709 |
| 469 | 20231108 | 112400 | 14980907750 | 32500 | 32500 | 32550 | 32450 | 1225 |
| 470 | 20231108 | 112300 | 14941097100 | 32500 | 32550 | 32550 | 32500 | 1500 |
| 471 | 20231108 | 112200 | 14892282200 | 32550 | 32600 | 32600 | 32550 | 699 |
| 472 | 20231108 | 112100 | 14869495500 | 32600 | 32600 | 32600 | 32550 | 966 |
| 473 | 20231108 | 112000 | 14838007850 | 32600 | 32550 | 32600 | 32500 | 1138 |
| 474 | 20231108 | 111900 | 14800966800 | 32550 | 32500 | 32550 | 32500 | 569 |
| 475 | 20231108 | 111800 | 14782453650 | 32550 | 32550 | 32600 | 32550 | 816 |
| 476 | 20231108 | 111700 | 14755891300 | 32550 | 32500 | 32600 | 32500 | 3604 |
| 477 | 20231108 | 111600 | 14638609950 | 32450 | 32500 | 32500 | 32450 | 1384 |
| 478 | 20231108 | 111500 | 14593640200 | 32500 | 32500 | 32500 | 32500 | 1092 |
| 479 | 20231108 | 111400 | 14558150200 | 32500 | 32500 | 32550 | 32500 | 801 |
| 480 | 20231108 | 111300 | 14532102400 | 32550 | 32400 | 32550 | 32400 | 15502 |
| 481 | 20231108 | 111200 | 14029374700 | 32400 | 32300 | 32400 | 32300 | 4281 |
| 482 | 20231108 | 111100 | 13890896550 | 32300 | 32250 | 32300 | 32250 | 2164 |
| 483 | 20231108 | 111000 | 13821036700 | 32300 | 32250 | 32300 | 32200 | 2758 |
| 484 | 20231108 | 110900 | 13732083600 | 32300 | 32300 | 32300 | 32250 | 376 |
| 485 | 20231108 | 110800 | 13719950700 | 32300 | 32300 | 32300 | 32300 | 107 |
| 486 | 20231108 | 110700 | 13716494600 | 32250 | 32250 | 32300 | 32250 | 395 |
| 487 | 20231108 | 110600 | 13703753150 | 32250 | 32250 | 32300 | 32200 | 806 |
| 488 | 20231108 | 110500 | 13677756250 | 32250 | 32300 | 32300 | 32250 | 165 |
| 489 | 20231108 | 110400 | 13672432050 | 32250 | 32300 | 32300 | 32250 | 333 |
| 490 | 20231108 | 110300 | 13661677750 | 32300 | 32300 | 32300 | 32250 | 2969 |
| 491 | 20231108 | 110200 | 13565837700 | 32300 | 32350 | 32350 | 32300 | 570 |
| 492 | 20231108 | 110100 | 13547423700 | 32350 | 32350 | 32350 | 32300 | 186 |
| 493 | 20231108 | 110000 | 13541409600 | 32350 | 32300 | 32350 | 32300 | 520 |
| 494 | 20231108 | 105900 | 13524604000 | 32350 | 32350 | 32350 | 32300 | 431 |
| 495 | 20231108 | 105800 | 13510676150 | 32350 | 32350 | 32400 | 32350 | 1574 |
| 496 | 20231108 | 105700 | 13459754600 | 32350 | 32400 | 32400 | 32350 | 1284 |
| 497 | 20231108 | 105600 | 13418184050 | 32400 | 32350 | 32400 | 32350 | 437 |
| 498 | 20231108 | 105500 | 13404036050 | 32350 | 32300 | 32350 | 32300 | 3842 |
| 499 | 20231108 | 105400 | 13279767200 | 32300 | 32350 | 32350 | 32300 | 728 |
| 500 | 20231108 | 105300 | 13256247400 | 32300 | 32350 | 32350 | 32300 | 464 |
| 501 | 20231108 | 105200 | 13241249350 | 32300 | 32300 | 32350 | 32250 | 3065 |
| 502 | 20231108 | 105100 | 13142203750 | 32300 | 32350 | 32350 | 32300 | 992 |
| 503 | 20231108 | 105000 | 13110116400 | 32350 | 32300 | 32350 | 32300 | 610 |
| 504 | 20231108 | 104900 | 13090407700 | 32300 | 32350 | 32350 | 32300 | 2484 |
| 505 | 20231108 | 104800 | 13010102500 | 32300 | 32300 | 32350 | 32250 | 2401 |
| 506 | 20231108 | 104700 | 12932530900 | 32300 | 32250 | 32300 | 32250 | 1629 |
| 507 | 20231108 | 104600 | 12879973400 | 32250 | 32200 | 32250 | 32200 | 301 |
| 508 | 20231108 | 104500 | 12870274050 | 32250 | 32250 | 32250 | 32200 | 323 |
| 509 | 20231108 | 104400 | 12859865150 | 32200 | 32200 | 32250 | 32150 | 2182 |
| 510 | 20231108 | 104300 | 12789607800 | 32150 | 32100 | 32200 | 32100 | 1478 |
| 511 | 20231108 | 104200 | 12742073750 | 32100 | 32100 | 32150 | 32050 | 1115 |
| 512 | 20231108 | 104100 | 12706289450 | 32150 | 32150 | 32150 | 32100 | 540 |
| 513 | 20231108 | 104000 | 12688949500 | 32100 | 32100 | 32150 | 32100 | 721 |
| 514 | 20231108 | 103900 | 12665802700 | 32100 | 32150 | 32150 | 32100 | 610 |
| 515 | 20231108 | 103800 | 12646213500 | 32150 | 32050 | 32150 | 32050 | 1545 |
| 516 | 20231108 | 103700 | 12596609650 | 32050 | 32050 | 32100 | 32050 | 3282 |
| 517 | 20231108 | 103600 | 12491302750 | 32050 | 32150 | 32150 | 32050 | 901 |
| 518 | 20231108 | 103500 | 12462375350 | 32100 | 32100 | 32100 | 32050 | 1939 |
| 519 | 20231108 | 103400 | 12400180000 | 32100 | 32100 | 32100 | 32050 | 2430 |
| 520 | 20231108 | 103300 | 12322229050 | 32100 | 32050 | 32100 | 32050 | 1279 |
| 521 | 20231108 | 103200 | 12281214400 | 32100 | 32150 | 32150 | 32050 | 3621 |
| 522 | 20231108 | 103100 | 12164982700 | 32100 | 32150 | 32150 | 32100 | 733 |
| 523 | 20231108 | 103000 | 12141433550 | 32150 | 32150 | 32150 | 32150 | 873 |
| 524 | 20231108 | 102900 | 12113366600 | 32150 | 32150 | 32200 | 32100 | 1346 |
| 525 | 20231108 | 102800 | 12070090050 | 32150 | 32150 | 32150 | 32100 | 3043 |
| 526 | 20231108 | 102700 | 11972397850 | 32100 | 32150 | 32150 | 32100 | 393 |
| 527 | 20231108 | 102600 | 11959773700 | 32100 | 32100 | 32150 | 32100 | 953 |
| 528 | 20231108 | 102500 | 11929176800 | 32100 | 32100 | 32150 | 32050 | 4690 |
| 529 | 20231108 | 102400 | 11778665350 | 32150 | 32200 | 32200 | 32100 | 1892 |
| 530 | 20231108 | 102300 | 11717843100 | 32200 | 32200 | 32200 | 32150 | 886 |
| 531 | 20231108 | 102200 | 11689325750 | 32200 | 32200 | 32200 | 32150 | 690 |
| 532 | 20231108 | 102100 | 11667126400 | 32200 | 32200 | 32250 | 32200 | 1319 |
| 533 | 20231108 | 102000 | 11624649250 | 32150 | 32150 | 32200 | 32150 | 2908 |
| 534 | 20231108 | 101900 | 11531153900 | 32150 | 32150 | 32150 | 32100 | 3540 |
| 535 | 20231108 | 101800 | 11417351550 | 32150 | 32200 | 32200 | 32150 | 1709 |
| 536 | 20231108 | 101700 | 11362357300 | 32200 | 32150 | 32250 | 32150 | 263 |
| 537 | 20231108 | 101600 | 11353889650 | 32150 | 32250 | 32250 | 32150 | 1436 |
| 538 | 20231108 | 101500 | 11307648150 | 32250 | 32200 | 32250 | 32200 | 705 |
| 539 | 20231108 | 101400 | 11284925750 | 32200 | 32200 | 32250 | 32200 | 1396 |
| 540 | 20231108 | 101300 | 11239974500 | 32200 | 32150 | 32200 | 32150 | 4305 |
| 541 | 20231108 | 101200 | 11101437200 | 32150 | 32050 | 32150 | 32050 | 3795 |
| 542 | 20231108 | 101100 | 10979704700 | 32050 | 32100 | 32150 | 32050 | 8499 |
| 543 | 20231108 | 101000 | 10707222200 | 32100 | 32100 | 32150 | 32050 | 3106 |
| 544 | 20231108 | 100900 | 10607553200 | 32150 | 32150 | 32150 | 32050 | 6977 |
| 545 | 20231108 | 100800 | 10383603400 | 32100 | 32200 | 32200 | 32100 | 4795 |
| 546 | 20231108 | 100700 | 10229611350 | 32150 | 32150 | 32200 | 32150 | 1668 |
| 547 | 20231108 | 100600 | 10175974400 | 32150 | 32200 | 32200 | 32150 | 4802 |
| 548 | 20231108 | 100500 | 10021549000 | 32250 | 32150 | 32250 | 32150 | 3538 |
| 549 | 20231108 | 100400 | 9907642350 | 32150 | 32150 | 32200 | 32150 | 4040 |
| 550 | 20231108 | 100300 | 9777696150 | 32200 | 32250 | 32250 | 32150 | 2804 |
| 551 | 20231108 | 100200 | 9687446200 | 32150 | 32250 | 32250 | 32150 | 6933 |
| 552 | 20231108 | 100100 | 9464442300 | 32200 | 32200 | 32250 | 32200 | 6162 |
| 553 | 20231108 | 100000 | 9265976450 | 32200 | 32250 | 32400 | 32200 | 16638 |
| 554 | 20231108 | 095900 | 8728570550 | 32300 | 32350 | 32350 | 32200 | 9806 |
| 555 | 20231108 | 095800 | 8412034500 | 32350 | 32350 | 32350 | 32300 | 1441 |
| 556 | 20231108 | 095700 | 8365458300 | 32350 | 32350 | 32400 | 32300 | 3281 |
| 557 | 20231108 | 095600 | 8259324600 | 32350 | 32400 | 32400 | 32300 | 3411 |
| 558 | 20231108 | 095500 | 8148974600 | 32400 | 32450 | 32450 | 32350 | 2464 |
| 559 | 20231108 | 095400 | 8069112000 | 32400 | 32450 | 32450 | 32400 | 2786 |
| 560 | 20231108 | 095300 | 7978708700 | 32450 | 32450 | 32500 | 32400 | 1783 |
| 561 | 20231108 | 095200 | 7920843600 | 32450 | 32450 | 32500 | 32400 | 2833 |
| 562 | 20231108 | 095100 | 7828998350 | 32400 | 32500 | 32500 | 32400 | 3676 |
| 563 | 20231108 | 095000 | 7709721900 | 32500 | 32400 | 32500 | 32350 | 3112 |
| 564 | 20231108 | 094900 | 7608773800 | 32400 | 32450 | 32450 | 32350 | 10668 |
| 565 | 20231108 | 094800 | 7263190150 | 32450 | 32500 | 32550 | 32400 | 3487 |
| 566 | 20231108 | 094700 | 7149876050 | 32550 | 32500 | 32550 | 32450 | 6331 |
| 567 | 20231108 | 094600 | 6944337750 | 32500 | 32500 | 32550 | 32450 | 4577 |
| 568 | 20231108 | 094500 | 6795687100 | 32500 | 32650 | 32650 | 32500 | 4553 |
| 569 | 20231108 | 094400 | 6647576000 | 32600 | 32600 | 32600 | 32550 | 2432 |
| 570 | 20231108 | 094300 | 6568356450 | 32650 | 32600 | 32700 | 32600 | 414 |
| 571 | 20231108 | 094200 | 6554842950 | 32600 | 32650 | 32700 | 32600 | 2416 |
| 572 | 20231108 | 094100 | 6476032000 | 32600 | 32600 | 32700 | 32550 | 2668 |
| 573 | 20231108 | 094000 | 6388972000 | 32600 | 32550 | 32650 | 32550 | 2977 |
| 574 | 20231108 | 093900 | 6291927100 | 32600 | 32650 | 32650 | 32550 | 1792 |
| 575 | 20231108 | 093800 | 6233530600 | 32650 | 32600 | 32700 | 32500 | 3261 |
| 576 | 20231108 | 093700 | 6127209150 | 32550 | 32600 | 32600 | 32450 | 10256 |
| 577 | 20231108 | 093600 | 5793589050 | 32600 | 32600 | 32600 | 32550 | 1606 |
| 578 | 20231108 | 093500 | 5741284800 | 32600 | 32650 | 32650 | 32600 | 4633 |
| 579 | 20231108 | 093400 | 5590226950 | 32650 | 32600 | 32650 | 32600 | 1030 |
| 580 | 20231108 | 093300 | 5556619600 | 32600 | 32700 | 32750 | 32600 | 4071 |
| 581 | 20231108 | 093200 | 5423671700 | 32700 | 32750 | 32750 | 32700 | 735 |
| 582 | 20231108 | 093100 | 5399628100 | 32700 | 32700 | 32750 | 32700 | 2662 |
| 583 | 20231108 | 093000 | 5312517950 | 32700 | 32700 | 32750 | 32700 | 477 |
| 584 | 20231108 | 092900 | 5296915450 | 32700 | 32700 | 32750 | 32650 | 1217 |
| 585 | 20231108 | 092800 | 5257096700 | 32700 | 32600 | 32700 | 32600 | 1989 |
| 586 | 20231108 | 092700 | 5192132900 | 32600 | 32700 | 32700 | 32600 | 2398 |
| 587 | 20231108 | 092600 | 5113811700 | 32650 | 32700 | 32700 | 32600 | 3580 |
| 588 | 20231108 | 092500 | 4996821650 | 32700 | 32700 | 32750 | 32700 | 202 |
| 589 | 20231108 | 092400 | 4990212750 | 32750 | 32750 | 32800 | 32700 | 787 |
| 590 | 20231108 | 092300 | 4964445750 | 32800 | 32700 | 32800 | 32600 | 5279 |
| 591 | 20231108 | 092200 | 4791823100 | 32700 | 32650 | 32750 | 32650 | 1514 |
| 592 | 20231108 | 092100 | 4742344550 | 32700 | 32700 | 32750 | 32650 | 1222 |
| 593 | 20231108 | 092000 | 4702393400 | 32750 | 32750 | 32750 | 32600 | 2786 |
| 594 | 20231108 | 091900 | 4611363500 | 32700 | 32600 | 32700 | 32600 | 1560 |
| 595 | 20231108 | 091800 | 4560420550 | 32600 | 32750 | 32750 | 32600 | 6019 |
| 596 | 20231108 | 091700 | 4364101250 | 32800 | 32800 | 32800 | 32700 | 12827 |
| 597 | 20231108 | 091600 | 3944523950 | 32750 | 32800 | 32800 | 32750 | 1946 |
| 598 | 20231108 | 091500 | 3880775250 | 32800 | 32750 | 32850 | 32700 | 2178 |
| 599 | 20231108 | 091400 | 3809435500 | 32900 | 32900 | 33000 | 32800 | 9841 |
| 600 | 20231108 | 091300 | 3486058700 | 32950 | 32800 | 32950 | 32800 | 11389 |
| 601 | 20231108 | 091200 | 3111279850 | 32800 | 32800 | 32850 | 32750 | 3031 |
| 602 | 20231108 | 091100 | 3011836700 | 32750 | 32750 | 32800 | 32700 | 2570 |
| 603 | 20231108 | 091000 | 2927703500 | 32700 | 32800 | 32900 | 32700 | 7765 |
| 604 | 20231108 | 090900 | 2673499050 | 32850 | 32800 | 33000 | 32750 | 14918 |
| 605 | 20231108 | 090800 | 2182368050 | 32800 | 32700 | 32900 | 32700 | 5443 |
| 606 | 20231108 | 090700 | 2003774350 | 32700 | 32800 | 32800 | 32600 | 4629 |
| 607 | 20231108 | 090600 | 1852354100 | 32800 | 32600 | 32850 | 32500 | 9557 |
| 608 | 20231108 | 090500 | 1539890650 | 32550 | 32650 | 32750 | 32550 | 7576 |
| 609 | 20231108 | 090400 | 1292850200 | 32650 | 32750 | 32750 | 32650 | 3563 |
| 610 | 20231108 | 090300 | 1176428850 | 32650 | 32600 | 32800 | 32600 | 4909 |
| 611 | 20231108 | 090200 | 1016119000 | 32600 | 33000 | 33000 | 32550 | 12611 |
| 612 | 20231108 | 090100 | 602269400 | 33000 | 32650 | 33000 | 32600 | 10301 |
| 613 | 20231108 | 090000 | 264455250 | 32700 | 32700 | 32750 | 32550 | 7866 |