34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 48396 |
| 3 | 20231106 | 192700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20231106 | 192600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20231106 | 192500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20231106 | 192400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20231106 | 192300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20231106 | 192200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20231106 | 192100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20231106 | 192000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20231106 | 191900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20231106 | 191800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20231106 | 191700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20231106 | 191600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20231106 | 191500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20231106 | 191400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20231106 | 191300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20231106 | 191200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20231106 | 191100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20231106 | 191000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20231106 | 190900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20231106 | 190800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20231106 | 190700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20231106 | 190600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20231106 | 190500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20231106 | 190400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20231106 | 190300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20231106 | 190200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20231106 | 190100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20231106 | 190000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20231106 | 185900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20231106 | 185800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 48396 |
| 33 | 20231106 | 185700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20231106 | 185600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20231106 | 185500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20231106 | 185400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20231106 | 185300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20231106 | 185200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20231106 | 185100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20231106 | 185000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20231106 | 184900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20231106 | 184800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20231106 | 184700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20231106 | 184600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20231106 | 184500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20231106 | 184400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20231106 | 184300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20231106 | 184200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20231106 | 184100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20231106 | 184000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20231106 | 183900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20231106 | 183800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20231106 | 183700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20231106 | 183600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20231106 | 183500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20231106 | 183400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20231106 | 183300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20231106 | 183200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20231106 | 183100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20231106 | 183000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20231106 | 182900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20231106 | 182800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 48396 |
| 63 | 20231106 | 182700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20231106 | 182600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20231106 | 182500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20231106 | 182400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20231106 | 182300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20231106 | 182200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20231106 | 182100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20231106 | 182000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20231106 | 181900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20231106 | 181800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20231106 | 181700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20231106 | 181600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20231106 | 181500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20231106 | 181400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20231106 | 181300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20231106 | 181200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20231106 | 181100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20231106 | 181000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20231106 | 180900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20231106 | 180800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20231106 | 180700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20231106 | 180600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20231106 | 180500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20231106 | 180400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20231106 | 180300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20231106 | 180200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20231106 | 180100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20231106 | 180000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20231106 | 175900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20231106 | 175800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 48396 |
| 93 | 20231106 | 175700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20231106 | 175600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20231106 | 175500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20231106 | 175400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20231106 | 175300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20231106 | 175200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20231106 | 175100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20231106 | 175000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20231106 | 174900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20231106 | 174800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20231106 | 174700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20231106 | 174600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20231106 | 174500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20231106 | 174400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20231106 | 174300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20231106 | 174200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20231106 | 174100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20231106 | 174000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20231106 | 173900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20231106 | 173800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20231106 | 173700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20231106 | 173600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20231106 | 173500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20231106 | 173400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20231106 | 173300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20231106 | 173200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20231106 | 173100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20231106 | 173000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20231106 | 172900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20231106 | 172800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 48396 |
| 123 | 20231106 | 172700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20231106 | 172600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20231106 | 172500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20231106 | 172400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20231106 | 172300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20231106 | 172200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20231106 | 172100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20231106 | 172000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20231106 | 171900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20231106 | 171800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20231106 | 171700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20231106 | 171600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20231106 | 171500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20231106 | 171400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20231106 | 171300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20231106 | 171200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20231106 | 171100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20231106 | 171000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20231106 | 170900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20231106 | 170800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20231106 | 170700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20231106 | 170600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20231106 | 170500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20231106 | 170400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20231106 | 170300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20231106 | 170200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20231106 | 170100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20231106 | 170000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20231106 | 165900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20231106 | 165800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 48396 |
| 153 | 20231106 | 165700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20231106 | 165600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20231106 | 165500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20231106 | 165400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20231106 | 165300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20231106 | 165200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20231106 | 165100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20231106 | 165000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20231106 | 164900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20231106 | 164800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20231106 | 164700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20231106 | 164600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20231106 | 164500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20231106 | 164400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20231106 | 164300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20231106 | 164200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20231106 | 164100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20231106 | 164000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20231106 | 163900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20231106 | 163800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20231106 | 163700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20231106 | 163600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20231106 | 163500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20231106 | 163400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20231106 | 163300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20231106 | 163200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20231106 | 163100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20231106 | 163000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20231106 | 162900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20231106 | 162800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 48396 |
| 183 | 20231106 | 162700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20231106 | 162600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20231106 | 162500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20231106 | 162400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20231106 | 162300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20231106 | 162200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20231106 | 162100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20231106 | 162000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20231106 | 161900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20231106 | 161800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20231106 | 161700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20231106 | 161600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20231106 | 161500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20231106 | 161400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 197 | 20231106 | 161300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20231106 | 161200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20231106 | 161100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20231106 | 161000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20231106 | 160900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20231106 | 160800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20231106 | 160700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20231106 | 160600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20231106 | 160500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20231106 | 160400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20231106 | 160300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 208 | 20231106 | 160200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 209 | 20231106 | 160100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 210 | 20231106 | 160000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 211 | 20231106 | 155900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 212 | 20231106 | 155800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 48396 |
| 213 | 20231106 | 155700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 214 | 20231106 | 155600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 215 | 20231106 | 155500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 216 | 20231106 | 155400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 217 | 20231106 | 155300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 218 | 20231106 | 155200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 219 | 20231106 | 155100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 220 | 20231106 | 155000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 221 | 20231106 | 154900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 222 | 20231106 | 154800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 223 | 20231106 | 154700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 224 | 20231106 | 154600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 225 | 20231106 | 154500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 226 | 20231106 | 154400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 227 | 20231106 | 154300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 228 | 20231106 | 154200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 229 | 20231106 | 154100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 230 | 20231106 | 154000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 231 | 20231106 | 153900 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 232 | 20231106 | 153800 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 233 | 20231106 | 153700 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 234 | 20231106 | 153600 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 235 | 20231106 | 153500 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 236 | 20231106 | 153400 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 237 | 20231106 | 153300 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 238 | 20231106 | 153200 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 239 | 20231106 | 153100 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 240 | 20231106 | 153000 | 29811657700 | 49050 | 49050 | 49050 | 49050 | 48396 |
| 241 | 20231106 | 152900 | 27437833900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 242 | 20231106 | 152800 | 27437833900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 243 | 20231106 | 152700 | 27437833900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 244 | 20231106 | 152600 | 27437833900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 245 | 20231106 | 152500 | 27437833900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 246 | 20231106 | 152400 | 27437833900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 247 | 20231106 | 152300 | 27437833900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 248 | 20231106 | 152200 | 27437833900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 249 | 20231106 | 152100 | 27437833900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 250 | 20231106 | 152000 | 27437833900 | 48600 | 48600 | 48600 | 48600 | 0 |
| 251 | 20231106 | 151900 | 27437833900 | 48600 | 48600 | 48650 | 48600 | 888 |
| 252 | 20231106 | 151800 | 27394640250 | 48650 | 48550 | 48650 | 48550 | 2038 |
| 253 | 20231106 | 151700 | 27295589550 | 48550 | 48550 | 48600 | 48550 | 812 |
| 254 | 20231106 | 151600 | 27256160850 | 48550 | 48500 | 48600 | 48500 | 2322 |
| 255 | 20231106 | 151500 | 27143379000 | 48500 | 48550 | 48550 | 48500 | 978 |
| 256 | 20231106 | 151400 | 27095925350 | 48500 | 48500 | 48550 | 48500 | 1496 |
| 257 | 20231106 | 151300 | 27023365700 | 48500 | 48550 | 48550 | 48500 | 401 |
| 258 | 20231106 | 151200 | 27003916850 | 48500 | 48500 | 48550 | 48500 | 578 |
| 259 | 20231106 | 151100 | 26975882100 | 48500 | 48550 | 48600 | 48500 | 3479 |
| 260 | 20231106 | 151000 | 26806952550 | 48500 | 48450 | 48600 | 48450 | 2241 |
| 261 | 20231106 | 150900 | 26698221100 | 48450 | 48500 | 48550 | 48450 | 1372 |
| 262 | 20231106 | 150800 | 26631671550 | 48500 | 48500 | 48550 | 48450 | 1529 |
| 263 | 20231106 | 150700 | 26557469800 | 48450 | 48450 | 48550 | 48450 | 1463 |
| 264 | 20231106 | 150600 | 26486507350 | 48450 | 48500 | 48500 | 48450 | 697 |
| 265 | 20231106 | 150500 | 26452732450 | 48500 | 48500 | 48500 | 48450 | 1643 |
| 266 | 20231106 | 150400 | 26373085150 | 48450 | 48400 | 48450 | 48400 | 1931 |
| 267 | 20231106 | 150300 | 26279562200 | 48450 | 48450 | 48450 | 48400 | 493 |
| 268 | 20231106 | 150200 | 26255699900 | 48400 | 48400 | 48450 | 48400 | 1133 |
| 269 | 20231106 | 150100 | 26200851300 | 48400 | 48400 | 48450 | 48400 | 550 |
| 270 | 20231106 | 150000 | 26174230750 | 48400 | 48400 | 48450 | 48300 | 7078 |
| 271 | 20231106 | 145900 | 25831954300 | 48400 | 48350 | 48450 | 48350 | 1200 |
| 272 | 20231106 | 145800 | 25773879400 | 48350 | 48400 | 48450 | 48350 | 1030 |
| 273 | 20231106 | 145700 | 25724033450 | 48400 | 48400 | 48400 | 48350 | 1163 |
| 274 | 20231106 | 145600 | 25667756900 | 48400 | 48450 | 48450 | 48400 | 2624 |
| 275 | 20231106 | 145500 | 25540729350 | 48400 | 48350 | 48450 | 48350 | 1808 |
| 276 | 20231106 | 145400 | 25453217150 | 48350 | 48400 | 48450 | 48350 | 1484 |
| 277 | 20231106 | 145300 | 25381433850 | 48400 | 48400 | 48450 | 48350 | 928 |
| 278 | 20231106 | 145200 | 25336521450 | 48400 | 48350 | 48500 | 48350 | 2334 |
| 279 | 20231106 | 145100 | 25223496850 | 48450 | 48400 | 48450 | 48350 | 1207 |
| 280 | 20231106 | 145000 | 25165072700 | 48400 | 48400 | 48450 | 48400 | 884 |
| 281 | 20231106 | 144900 | 25122286500 | 48400 | 48400 | 48450 | 48400 | 1588 |
| 282 | 20231106 | 144800 | 25045421150 | 48400 | 48400 | 48450 | 48350 | 1395 |
| 283 | 20231106 | 144700 | 24977908250 | 48400 | 48400 | 48450 | 48350 | 2148 |
| 284 | 20231106 | 144600 | 24873947650 | 48400 | 48400 | 48450 | 48350 | 924 |
| 285 | 20231106 | 144500 | 24829228950 | 48350 | 48350 | 48400 | 48350 | 2929 |
| 286 | 20231106 | 144400 | 24687503550 | 48400 | 48400 | 48400 | 48350 | 3835 |
| 287 | 20231106 | 144300 | 24502045600 | 48350 | 48350 | 48400 | 48350 | 1126 |
| 288 | 20231106 | 144200 | 24447600450 | 48350 | 48350 | 48400 | 48350 | 2797 |
| 289 | 20231106 | 144100 | 24312364200 | 48400 | 48300 | 48400 | 48300 | 1271 |
| 290 | 20231106 | 144000 | 24250921950 | 48300 | 48300 | 48350 | 48300 | 966 |
| 291 | 20231106 | 143900 | 24204255950 | 48350 | 48350 | 48400 | 48300 | 2311 |
| 292 | 20231106 | 143800 | 24092561700 | 48350 | 48350 | 48400 | 48350 | 913 |
| 293 | 20231106 | 143700 | 24048418050 | 48350 | 48350 | 48400 | 48350 | 834 |
| 294 | 20231106 | 143600 | 24008090900 | 48350 | 48350 | 48400 | 48350 | 1617 |
| 295 | 20231106 | 143500 | 23929858850 | 48350 | 48350 | 48450 | 48350 | 994 |
| 296 | 20231106 | 143400 | 23881790400 | 48400 | 48400 | 48450 | 48350 | 1239 |
| 297 | 20231106 | 143300 | 23821819850 | 48450 | 48400 | 48450 | 48400 | 827 |
| 298 | 20231106 | 143200 | 23781792300 | 48400 | 48400 | 48450 | 48400 | 1500 |
| 299 | 20231106 | 143100 | 23709189850 | 48450 | 48350 | 48450 | 48350 | 1719 |
| 300 | 20231106 | 143000 | 23626027650 | 48400 | 48400 | 48500 | 48350 | 1269 |
| 301 | 20231106 | 142900 | 23564606050 | 48400 | 48400 | 48450 | 48350 | 1681 |
| 302 | 20231106 | 142800 | 23483248600 | 48400 | 48450 | 48500 | 48400 | 1087 |
| 303 | 20231106 | 142700 | 23430572150 | 48500 | 48450 | 48600 | 48450 | 1853 |
| 304 | 20231106 | 142600 | 23340716000 | 48500 | 48400 | 48500 | 48400 | 1036 |
| 305 | 20231106 | 142500 | 23290527300 | 48400 | 48300 | 48400 | 48300 | 1581 |
| 306 | 20231106 | 142400 | 23214039150 | 48300 | 48350 | 48400 | 48300 | 996 |
| 307 | 20231106 | 142300 | 23165885800 | 48350 | 48350 | 48400 | 48300 | 4247 |
| 308 | 20231106 | 142200 | 22960722650 | 48350 | 48300 | 48350 | 48300 | 1395 |
| 309 | 20231106 | 142100 | 22893311450 | 48300 | 48300 | 48350 | 48300 | 1495 |
| 310 | 20231106 | 142000 | 22821070500 | 48300 | 48350 | 48350 | 48300 | 548 |
| 311 | 20231106 | 141900 | 22794588000 | 48350 | 48300 | 48400 | 48300 | 1315 |
| 312 | 20231106 | 141800 | 22731027650 | 48350 | 48350 | 48400 | 48300 | 963 |
| 313 | 20231106 | 141700 | 22684466850 | 48350 | 48350 | 48450 | 48300 | 2615 |
| 314 | 20231106 | 141600 | 22558020050 | 48450 | 48400 | 48450 | 48350 | 1806 |
| 315 | 20231106 | 141500 | 22470694750 | 48350 | 48400 | 48450 | 48350 | 2241 |
| 316 | 20231106 | 141400 | 22362233700 | 48450 | 48400 | 48450 | 48400 | 1746 |
| 317 | 20231106 | 141300 | 22277704350 | 48400 | 48400 | 48450 | 48400 | 524 |
| 318 | 20231106 | 141200 | 22252327950 | 48400 | 48450 | 48500 | 48400 | 483 |
| 319 | 20231106 | 141100 | 22228921950 | 48500 | 48500 | 48550 | 48400 | 893 |
| 320 | 20231106 | 141000 | 22185628800 | 48500 | 48550 | 48550 | 48400 | 3326 |
| 321 | 20231106 | 140900 | 22024393900 | 48500 | 48500 | 48550 | 48500 | 857 |
| 322 | 20231106 | 140800 | 21982819850 | 48500 | 48550 | 48550 | 48500 | 1499 |
| 323 | 20231106 | 140700 | 21910065250 | 48550 | 48600 | 48600 | 48550 | 292 |
| 324 | 20231106 | 140600 | 21895888300 | 48550 | 48550 | 48600 | 48550 | 195 |
| 325 | 20231106 | 140500 | 21886420300 | 48550 | 48600 | 48600 | 48550 | 162 |
| 326 | 20231106 | 140400 | 21878554900 | 48600 | 48550 | 48600 | 48550 | 429 |
| 327 | 20231106 | 140300 | 21857723650 | 48550 | 48500 | 48600 | 48500 | 903 |
| 328 | 20231106 | 140200 | 21813898600 | 48500 | 48550 | 48550 | 48500 | 3891 |
| 329 | 20231106 | 140100 | 21625153600 | 48550 | 48550 | 48600 | 48500 | 694 |
| 330 | 20231106 | 140000 | 21591464700 | 48600 | 48550 | 48600 | 48500 | 153 |
| 331 | 20231106 | 135900 | 21584038200 | 48550 | 48650 | 48650 | 48500 | 1799 |
| 332 | 20231106 | 135800 | 21496637350 | 48600 | 48600 | 48650 | 48600 | 431 |
| 333 | 20231106 | 135700 | 21475690450 | 48600 | 48500 | 48650 | 48500 | 734 |
| 334 | 20231106 | 135600 | 21440032650 | 48500 | 48550 | 48600 | 48500 | 2030 |
| 335 | 20231106 | 135500 | 21341486650 | 48550 | 48600 | 48650 | 48550 | 973 |
| 336 | 20231106 | 135400 | 21294185750 | 48600 | 48650 | 48700 | 48600 | 1380 |
| 337 | 20231106 | 135300 | 21227049850 | 48650 | 48650 | 48700 | 48650 | 340 |
| 338 | 20231106 | 135200 | 21210507750 | 48650 | 48750 | 48750 | 48650 | 392 |
| 339 | 20231106 | 135100 | 21191418900 | 48700 | 48700 | 48750 | 48650 | 347 |
| 340 | 20231106 | 135000 | 21174521750 | 48650 | 48600 | 48750 | 48600 | 3131 |
| 341 | 20231106 | 134900 | 21022054000 | 48600 | 48650 | 48700 | 48600 | 134 |
| 342 | 20231106 | 134800 | 21015537500 | 48700 | 48700 | 48700 | 48650 | 1120 |
| 343 | 20231106 | 134700 | 20961044300 | 48650 | 48650 | 48700 | 48650 | 722 |
| 344 | 20231106 | 134600 | 20925898800 | 48650 | 48650 | 48700 | 48600 | 1779 |
| 345 | 20231106 | 134500 | 20839371850 | 48700 | 48650 | 48700 | 48650 | 209 |
| 346 | 20231106 | 134400 | 20829203300 | 48700 | 48600 | 48700 | 48550 | 3551 |
| 347 | 20231106 | 134300 | 20656564250 | 48550 | 48550 | 48600 | 48550 | 206 |
| 348 | 20231106 | 134200 | 20646559300 | 48550 | 48550 | 48550 | 48500 | 1040 |
| 349 | 20231106 | 134100 | 20596080950 | 48600 | 48600 | 48600 | 48550 | 1220 |
| 350 | 20231106 | 134000 | 20536849050 | 48550 | 48550 | 48600 | 48550 | 256 |
| 351 | 20231106 | 133900 | 20524414800 | 48600 | 48550 | 48650 | 48550 | 857 |
| 352 | 20231106 | 133800 | 20482769250 | 48600 | 48550 | 48650 | 48550 | 1703 |
| 353 | 20231106 | 133700 | 20400010750 | 48550 | 48600 | 48600 | 48550 | 112 |
| 354 | 20231106 | 133600 | 20394571450 | 48550 | 48600 | 48600 | 48500 | 388 |
| 355 | 20231106 | 133500 | 20375734950 | 48550 | 48600 | 48600 | 48500 | 849 |
| 356 | 20231106 | 133400 | 20334517550 | 48550 | 48550 | 48600 | 48500 | 567 |
| 357 | 20231106 | 133300 | 20306990450 | 48500 | 48550 | 48600 | 48500 | 336 |
| 358 | 20231106 | 133200 | 20290677100 | 48550 | 48550 | 48600 | 48550 | 584 |
| 359 | 20231106 | 133100 | 20262312300 | 48550 | 48550 | 48600 | 48550 | 1871 |
| 360 | 20231106 | 133000 | 20171474850 | 48600 | 48550 | 48600 | 48550 | 155 |
| 361 | 20231106 | 132900 | 20163947750 | 48550 | 48550 | 48600 | 48550 | 1742 |
| 362 | 20231106 | 132800 | 20079292750 | 48550 | 48650 | 48650 | 48550 | 340 |
| 363 | 20231106 | 132700 | 20062769800 | 48600 | 48600 | 48650 | 48600 | 584 |
| 364 | 20231106 | 132600 | 20034370050 | 48650 | 48600 | 48700 | 48550 | 607 |
| 365 | 20231106 | 132500 | 20004866600 | 48700 | 48600 | 48700 | 48600 | 1207 |
| 366 | 20231106 | 132400 | 19946204000 | 48600 | 48650 | 48700 | 48600 | 352 |
| 367 | 20231106 | 132300 | 19929078450 | 48650 | 48700 | 48700 | 48650 | 1175 |
| 368 | 20231106 | 132200 | 19871912300 | 48700 | 48650 | 48700 | 48650 | 376 |
| 369 | 20231106 | 132100 | 19853617600 | 48650 | 48600 | 48750 | 48600 | 1608 |
| 370 | 20231106 | 132000 | 19775338500 | 48650 | 48750 | 48750 | 48600 | 1252 |
| 371 | 20231106 | 131900 | 19714393200 | 48700 | 48650 | 48750 | 48650 | 724 |
| 372 | 20231106 | 131800 | 19679143000 | 48700 | 48750 | 48750 | 48700 | 216 |
| 373 | 20231106 | 131700 | 19668622350 | 48750 | 48750 | 48750 | 48650 | 308 |
| 374 | 20231106 | 131600 | 19653622500 | 48750 | 48750 | 48750 | 48650 | 406 |
| 375 | 20231106 | 131500 | 19633851350 | 48700 | 48800 | 48800 | 48700 | 552 |
| 376 | 20231106 | 131400 | 19606946800 | 48800 | 48650 | 48800 | 48650 | 3902 |
| 377 | 20231106 | 131300 | 19416987300 | 48650 | 48650 | 48700 | 48650 | 199 |
| 378 | 20231106 | 131200 | 19407305000 | 48700 | 48650 | 48700 | 48600 | 567 |
| 379 | 20231106 | 131100 | 19379712250 | 48650 | 48700 | 48700 | 48600 | 364 |
| 380 | 20231106 | 131000 | 19362003850 | 48650 | 48700 | 48700 | 48650 | 377 |
| 381 | 20231106 | 130900 | 19343657300 | 48700 | 48650 | 48700 | 48600 | 533 |
| 382 | 20231106 | 130800 | 19317723200 | 48650 | 48650 | 48700 | 48600 | 343 |
| 383 | 20231106 | 130700 | 19301041600 | 48700 | 48700 | 48750 | 48650 | 877 |
| 384 | 20231106 | 130600 | 19258331050 | 48700 | 48650 | 48750 | 48600 | 2449 |
| 385 | 20231106 | 130500 | 19139093000 | 48700 | 48650 | 48700 | 48650 | 1262 |
| 386 | 20231106 | 130400 | 19077693400 | 48650 | 48600 | 48700 | 48600 | 563 |
| 387 | 20231106 | 130300 | 19050309450 | 48600 | 48600 | 48650 | 48550 | 300 |
| 388 | 20231106 | 130200 | 19035733350 | 48650 | 48600 | 48650 | 48550 | 733 |
| 389 | 20231106 | 130100 | 19000111050 | 48650 | 48700 | 48700 | 48550 | 987 |
| 390 | 20231106 | 130000 | 18952116650 | 48700 | 48600 | 48700 | 48550 | 1769 |
| 391 | 20231106 | 125900 | 18866099000 | 48650 | 48600 | 48650 | 48550 | 549 |
| 392 | 20231106 | 125800 | 18839416600 | 48650 | 48650 | 48700 | 48600 | 812 |
| 393 | 20231106 | 125700 | 18799915400 | 48650 | 48600 | 48700 | 48600 | 482 |
| 394 | 20231106 | 125600 | 18776470400 | 48600 | 48700 | 48700 | 48600 | 673 |
| 395 | 20231106 | 125500 | 18743744800 | 48700 | 48650 | 48700 | 48650 | 338 |
| 396 | 20231106 | 125400 | 18727300750 | 48650 | 48650 | 48700 | 48650 | 243 |
| 397 | 20231106 | 125300 | 18715478700 | 48700 | 48700 | 48700 | 48600 | 277 |
| 398 | 20231106 | 125200 | 18702005500 | 48700 | 48650 | 48700 | 48600 | 464 |
| 399 | 20231106 | 125100 | 18679438350 | 48650 | 48650 | 48800 | 48650 | 2385 |
| 400 | 20231106 | 125000 | 18563348000 | 48700 | 48600 | 48700 | 48600 | 159 |
| 401 | 20231106 | 124900 | 18555611450 | 48650 | 48600 | 48750 | 48600 | 2258 |
| 402 | 20231106 | 124800 | 18445697200 | 48650 | 48700 | 48700 | 48600 | 524 |
| 403 | 20231106 | 124700 | 18420211400 | 48700 | 48700 | 48750 | 48700 | 243 |
| 404 | 20231106 | 124600 | 18408376650 | 48700 | 48650 | 48750 | 48600 | 606 |
| 405 | 20231106 | 124500 | 18378883300 | 48650 | 48600 | 48700 | 48550 | 1960 |
| 406 | 20231106 | 124400 | 18283552750 | 48650 | 48600 | 48650 | 48600 | 610 |
| 407 | 20231106 | 124300 | 18253904800 | 48650 | 48600 | 48700 | 48600 | 182 |
| 408 | 20231106 | 124200 | 18245056500 | 48650 | 48700 | 48700 | 48650 | 780 |
| 409 | 20231106 | 124100 | 18207108400 | 48650 | 48700 | 48750 | 48650 | 754 |
| 410 | 20231106 | 124000 | 18170398100 | 48750 | 48700 | 48750 | 48700 | 123 |
| 411 | 20231106 | 123900 | 18164407650 | 48750 | 48700 | 48750 | 48700 | 499 |
| 412 | 20231106 | 123800 | 18140090800 | 48750 | 48800 | 48800 | 48700 | 1413 |
| 413 | 20231106 | 123700 | 18071169750 | 48800 | 48800 | 48850 | 48800 | 290 |
| 414 | 20231106 | 123600 | 18057017350 | 48800 | 48800 | 48850 | 48750 | 305 |
| 415 | 20231106 | 123500 | 18042131400 | 48800 | 48800 | 48900 | 48800 | 3212 |
| 416 | 20231106 | 123400 | 17885225550 | 48750 | 48800 | 48850 | 48750 | 456 |
| 417 | 20231106 | 123300 | 17862974000 | 48800 | 48850 | 48850 | 48800 | 74 |
| 418 | 20231106 | 123200 | 17859359850 | 48850 | 48750 | 48850 | 48750 | 792 |
| 419 | 20231106 | 123100 | 17820714250 | 48750 | 48800 | 48800 | 48750 | 205 |
| 420 | 20231106 | 123000 | 17810716650 | 48800 | 48750 | 48850 | 48750 | 1191 |
| 421 | 20231106 | 122900 | 17752596050 | 48800 | 48750 | 48850 | 48750 | 1620 |
| 422 | 20231106 | 122800 | 17673551400 | 48800 | 48800 | 48800 | 48750 | 326 |
| 423 | 20231106 | 122700 | 17657653350 | 48800 | 48850 | 48850 | 48800 | 246 |
| 424 | 20231106 | 122600 | 17645648100 | 48800 | 48800 | 48800 | 48750 | 1925 |
| 425 | 20231106 | 122500 | 17551736050 | 48800 | 48800 | 48800 | 48750 | 1540 |
| 426 | 20231106 | 122400 | 17476649100 | 48750 | 48800 | 48800 | 48750 | 233 |
| 427 | 20231106 | 122300 | 17465281650 | 48800 | 48700 | 48800 | 48700 | 745 |
| 428 | 20231106 | 122200 | 17428960450 | 48750 | 48800 | 48800 | 48700 | 1032 |
| 429 | 20231106 | 122100 | 17378650350 | 48800 | 48700 | 48800 | 48700 | 333 |
| 430 | 20231106 | 122000 | 17362410750 | 48750 | 48750 | 48750 | 48700 | 916 |
| 431 | 20231106 | 121900 | 17317787200 | 48750 | 48750 | 48800 | 48700 | 237 |
| 432 | 20231106 | 121800 | 17306233450 | 48750 | 48750 | 48850 | 48750 | 668 |
| 433 | 20231106 | 121700 | 17273648500 | 48800 | 48800 | 48850 | 48750 | 569 |
| 434 | 20231106 | 121600 | 17245881000 | 48800 | 48850 | 48900 | 48800 | 625 |
| 435 | 20231106 | 121500 | 17215349850 | 48900 | 48900 | 48900 | 48850 | 211 |
| 436 | 20231106 | 121400 | 17205037050 | 48900 | 48850 | 48950 | 48800 | 4243 |
| 437 | 20231106 | 121300 | 16997659300 | 48800 | 48800 | 48850 | 48800 | 1319 |
| 438 | 20231106 | 121200 | 16933291550 | 48800 | 48800 | 48850 | 48800 | 240 |
| 439 | 20231106 | 121100 | 16921579350 | 48850 | 48800 | 48850 | 48800 | 623 |
| 440 | 20231106 | 121000 | 16891176300 | 48800 | 48800 | 48850 | 48800 | 986 |
| 441 | 20231106 | 120900 | 16843058100 | 48800 | 48800 | 48850 | 48750 | 3877 |
| 442 | 20231106 | 120800 | 16653859900 | 48800 | 48550 | 48800 | 48550 | 9677 |
| 443 | 20231106 | 120700 | 16182555750 | 48600 | 48550 | 48600 | 48550 | 450 |
| 444 | 20231106 | 120600 | 16160706750 | 48550 | 48600 | 48600 | 48550 | 803 |
| 445 | 20231106 | 120500 | 16121689150 | 48600 | 48650 | 48650 | 48600 | 1214 |
| 446 | 20231106 | 120400 | 16062686000 | 48600 | 48650 | 48650 | 48600 | 919 |
| 447 | 20231106 | 120300 | 16018021450 | 48650 | 48600 | 48650 | 48600 | 1382 |
| 448 | 20231106 | 120200 | 15950855800 | 48600 | 48650 | 48650 | 48600 | 824 |
| 449 | 20231106 | 120100 | 15910808550 | 48600 | 48600 | 48600 | 48550 | 873 |
| 450 | 20231106 | 120000 | 15868386300 | 48600 | 48500 | 48600 | 48500 | 2584 |
| 451 | 20231106 | 115900 | 15742993500 | 48550 | 48500 | 48550 | 48500 | 654 |
| 452 | 20231106 | 115800 | 15711274000 | 48500 | 48450 | 48550 | 48400 | 3328 |
| 453 | 20231106 | 115700 | 15549881450 | 48450 | 48400 | 48450 | 48400 | 783 |
| 454 | 20231106 | 115600 | 15511953900 | 48450 | 48450 | 48450 | 48400 | 487 |
| 455 | 20231106 | 115500 | 15488378400 | 48450 | 48350 | 48450 | 48350 | 1820 |
| 456 | 20231106 | 115400 | 15400286950 | 48350 | 48300 | 48400 | 48300 | 1488 |
| 457 | 20231106 | 115300 | 15328387600 | 48250 | 48150 | 48300 | 48150 | 1544 |
| 458 | 20231106 | 115200 | 15253907100 | 48150 | 48200 | 48250 | 48150 | 745 |
| 459 | 20231106 | 115100 | 15218011600 | 48200 | 48200 | 48250 | 48200 | 578 |
| 460 | 20231106 | 115000 | 15190151700 | 48200 | 48200 | 48250 | 48200 | 1151 |
| 461 | 20231106 | 114900 | 15134673200 | 48200 | 48250 | 48250 | 48200 | 216 |
| 462 | 20231106 | 114800 | 15124261850 | 48200 | 48100 | 48250 | 48100 | 768 |
| 463 | 20231106 | 114700 | 15087266150 | 48100 | 48100 | 48200 | 48100 | 1276 |
| 464 | 20231106 | 114600 | 15025843250 | 48150 | 48150 | 48150 | 48100 | 2204 |
| 465 | 20231106 | 114500 | 14919827800 | 48150 | 48100 | 48150 | 48100 | 1842 |
| 466 | 20231106 | 114400 | 14831218700 | 48100 | 48100 | 48150 | 48100 | 4491 |
| 467 | 20231106 | 114300 | 14615169150 | 48100 | 48150 | 48200 | 48100 | 2652 |
| 468 | 20231106 | 114200 | 14487483100 | 48150 | 48200 | 48200 | 48150 | 534 |
| 469 | 20231106 | 114100 | 14461760900 | 48150 | 48200 | 48200 | 48150 | 637 |
| 470 | 20231106 | 114000 | 14431084700 | 48200 | 48100 | 48200 | 48100 | 1150 |
| 471 | 20231106 | 113900 | 14375710950 | 48150 | 48100 | 48150 | 48100 | 1064 |
| 472 | 20231106 | 113800 | 14324500750 | 48150 | 48150 | 48200 | 48100 | 2881 |
| 473 | 20231106 | 113700 | 14185778150 | 48200 | 48150 | 48200 | 48150 | 393 |
| 474 | 20231106 | 113600 | 14166853750 | 48150 | 48200 | 48200 | 48150 | 1123 |
| 475 | 20231106 | 113500 | 14112736100 | 48200 | 48150 | 48200 | 48150 | 710 |
| 476 | 20231106 | 113400 | 14078534550 | 48200 | 48150 | 48200 | 48150 | 940 |
| 477 | 20231106 | 113300 | 14033272900 | 48200 | 48200 | 48200 | 48150 | 277 |
| 478 | 20231106 | 113200 | 14019931700 | 48150 | 48150 | 48200 | 48150 | 1739 |
| 479 | 20231106 | 113100 | 13936198700 | 48150 | 48150 | 48150 | 48100 | 2396 |
| 480 | 20231106 | 113000 | 13820840550 | 48100 | 48150 | 48200 | 48100 | 1248 |
| 481 | 20231106 | 112900 | 13760760900 | 48150 | 48200 | 48250 | 48100 | 7493 |
| 482 | 20231106 | 112800 | 13399763450 | 48200 | 48250 | 48300 | 48200 | 3874 |
| 483 | 20231106 | 112700 | 13212843000 | 48250 | 48300 | 48300 | 48250 | 3834 |
| 484 | 20231106 | 112600 | 13027684200 | 48350 | 48300 | 48350 | 48300 | 1411 |
| 485 | 20231106 | 112500 | 12959497700 | 48350 | 48350 | 48350 | 48300 | 1233 |
| 486 | 20231106 | 112400 | 12899901450 | 48350 | 48400 | 48450 | 48350 | 5845 |
| 487 | 20231106 | 112300 | 12617108600 | 48450 | 48400 | 48450 | 48400 | 429 |
| 488 | 20231106 | 112200 | 12596333400 | 48400 | 48400 | 48450 | 48400 | 412 |
| 489 | 20231106 | 112100 | 12576388150 | 48400 | 48450 | 48450 | 48400 | 1901 |
| 490 | 20231106 | 112000 | 12484355750 | 48450 | 48550 | 48550 | 48450 | 1372 |
| 491 | 20231106 | 111900 | 12417860550 | 48500 | 48500 | 48550 | 48450 | 1669 |
| 492 | 20231106 | 111800 | 12336930700 | 48450 | 48500 | 48500 | 48450 | 1919 |
| 493 | 20231106 | 111700 | 12243868700 | 48500 | 48550 | 48550 | 48500 | 919 |
| 494 | 20231106 | 111600 | 12199262950 | 48550 | 48500 | 48600 | 48450 | 1213 |
| 495 | 20231106 | 111500 | 12140429100 | 48450 | 48500 | 48500 | 48450 | 303 |
| 496 | 20231106 | 111400 | 12125743450 | 48550 | 48550 | 48600 | 48500 | 1540 |
| 497 | 20231106 | 111300 | 12050992100 | 48550 | 48500 | 48550 | 48500 | 739 |
| 498 | 20231106 | 111200 | 12015130250 | 48500 | 48500 | 48550 | 48450 | 538 |
| 499 | 20231106 | 111100 | 11989040100 | 48500 | 48500 | 48550 | 48450 | 592 |
| 500 | 20231106 | 111000 | 11960328800 | 48400 | 48400 | 48550 | 48400 | 283 |
| 501 | 20231106 | 110900 | 11946619000 | 48400 | 48500 | 48500 | 48400 | 669 |
| 502 | 20231106 | 110800 | 11914216500 | 48450 | 48500 | 48500 | 48400 | 3401 |
| 503 | 20231106 | 110700 | 11749391050 | 48550 | 48500 | 48550 | 48500 | 261 |
| 504 | 20231106 | 110600 | 11736731950 | 48550 | 48500 | 48550 | 48450 | 1204 |
| 505 | 20231106 | 110500 | 11678345100 | 48500 | 48500 | 48550 | 48450 | 673 |
| 506 | 20231106 | 110400 | 11645711750 | 48450 | 48500 | 48550 | 48450 | 2002 |
| 507 | 20231106 | 110300 | 11548619450 | 48500 | 48550 | 48600 | 48500 | 1030 |
| 508 | 20231106 | 110200 | 11498614350 | 48600 | 48550 | 48600 | 48550 | 602 |
| 509 | 20231106 | 110100 | 11469383450 | 48500 | 48550 | 48600 | 48500 | 668 |
| 510 | 20231106 | 110000 | 11436979000 | 48550 | 48500 | 48600 | 48500 | 1610 |
| 511 | 20231106 | 105900 | 11358827350 | 48550 | 48550 | 48600 | 48500 | 1781 |
| 512 | 20231106 | 105800 | 11272366800 | 48600 | 48650 | 48650 | 48550 | 1054 |
| 513 | 20231106 | 105700 | 11221151700 | 48650 | 48600 | 48650 | 48600 | 358 |
| 514 | 20231106 | 105600 | 11203750300 | 48600 | 48600 | 48650 | 48550 | 1441 |
| 515 | 20231106 | 105500 | 11133718000 | 48600 | 48550 | 48650 | 48550 | 5211 |
| 516 | 20231106 | 105400 | 10880349500 | 48600 | 48600 | 48650 | 48550 | 1523 |
| 517 | 20231106 | 105300 | 10806334300 | 48650 | 48600 | 48650 | 48600 | 942 |
| 518 | 20231106 | 105200 | 10760552400 | 48650 | 48600 | 48650 | 48600 | 306 |
| 519 | 20231106 | 105100 | 10745679650 | 48600 | 48650 | 48650 | 48600 | 658 |
| 520 | 20231106 | 105000 | 10713692700 | 48650 | 48600 | 48700 | 48600 | 2224 |
| 521 | 20231106 | 104900 | 10605531800 | 48650 | 48600 | 48650 | 48600 | 1083 |
| 522 | 20231106 | 104800 | 10552897850 | 48600 | 48600 | 48650 | 48550 | 789 |
| 523 | 20231106 | 104700 | 10514559150 | 48600 | 48600 | 48650 | 48550 | 583 |
| 524 | 20231106 | 104600 | 10486235150 | 48600 | 48600 | 48650 | 48600 | 149 |
| 525 | 20231106 | 104500 | 10478993650 | 48600 | 48550 | 48650 | 48550 | 552 |
| 526 | 20231106 | 104400 | 10452164400 | 48550 | 48600 | 48600 | 48550 | 211 |
| 527 | 20231106 | 104300 | 10441915950 | 48550 | 48550 | 48600 | 48550 | 1849 |
| 528 | 20231106 | 104200 | 10352086300 | 48550 | 48550 | 48600 | 48550 | 417 |
| 529 | 20231106 | 104100 | 10331840900 | 48550 | 48600 | 48650 | 48550 | 917 |
| 530 | 20231106 | 104000 | 10287309650 | 48600 | 48500 | 48650 | 48500 | 3945 |
| 531 | 20231106 | 103900 | 10095621250 | 48500 | 48500 | 48500 | 48500 | 364 |
| 532 | 20231106 | 103800 | 10077967250 | 48500 | 48550 | 48550 | 48500 | 525 |
| 533 | 20231106 | 103700 | 10052504650 | 48500 | 48500 | 48550 | 48450 | 547 |
| 534 | 20231106 | 103600 | 10025985700 | 48500 | 48450 | 48500 | 48450 | 469 |
| 535 | 20231106 | 103500 | 10003256550 | 48500 | 48500 | 48550 | 48450 | 980 |
| 536 | 20231106 | 103400 | 9955729500 | 48550 | 48550 | 48550 | 48500 | 620 |
| 537 | 20231106 | 103300 | 9925659050 | 48550 | 48500 | 48550 | 48500 | 279 |
| 538 | 20231106 | 103200 | 9912127150 | 48550 | 48550 | 48600 | 48500 | 266 |
| 539 | 20231106 | 103100 | 9899223400 | 48550 | 48550 | 48600 | 48500 | 523 |
| 540 | 20231106 | 103000 | 9873835500 | 48550 | 48550 | 48600 | 48500 | 514 |
| 541 | 20231106 | 102900 | 9848882200 | 48550 | 48500 | 48550 | 48450 | 1113 |
| 542 | 20231106 | 102800 | 9794906450 | 48550 | 48600 | 48600 | 48500 | 105 |
| 543 | 20231106 | 102700 | 9789808200 | 48600 | 48550 | 48600 | 48550 | 2004 |
| 544 | 20231106 | 102600 | 9692479550 | 48550 | 48500 | 48550 | 48500 | 1101 |
| 545 | 20231106 | 102500 | 9639036950 | 48550 | 48550 | 48550 | 48500 | 506 |
| 546 | 20231106 | 102400 | 9614494050 | 48450 | 48500 | 48550 | 48450 | 1553 |
| 547 | 20231106 | 102300 | 9539122100 | 48500 | 48550 | 48600 | 48450 | 736 |
| 548 | 20231106 | 102200 | 9503416050 | 48550 | 48600 | 48600 | 48500 | 2252 |
| 549 | 20231106 | 102100 | 9394076300 | 48600 | 48550 | 48650 | 48550 | 1306 |
| 550 | 20231106 | 102000 | 9330623800 | 48550 | 48550 | 48600 | 48550 | 286 |
| 551 | 20231106 | 101900 | 9316731900 | 48600 | 48600 | 48650 | 48500 | 1881 |
| 552 | 20231106 | 101800 | 9225332250 | 48550 | 48550 | 48600 | 48500 | 662 |
| 553 | 20231106 | 101700 | 9193185850 | 48600 | 48500 | 48600 | 48400 | 3703 |
| 554 | 20231106 | 101600 | 9013462550 | 48550 | 48500 | 48550 | 48500 | 1652 |
| 555 | 20231106 | 101500 | 8933270000 | 48500 | 48550 | 48550 | 48500 | 405 |
| 556 | 20231106 | 101400 | 8913623350 | 48500 | 48450 | 48550 | 48450 | 913 |
| 557 | 20231106 | 101300 | 8869350300 | 48450 | 48500 | 48500 | 48450 | 270 |
| 558 | 20231106 | 101200 | 8856268400 | 48400 | 48450 | 48550 | 48400 | 1939 |
| 559 | 20231106 | 101100 | 8762239200 | 48450 | 48400 | 48500 | 48350 | 1372 |
| 560 | 20231106 | 101000 | 8695812050 | 48350 | 48400 | 48400 | 48350 | 1968 |
| 561 | 20231106 | 100900 | 8600584000 | 48350 | 48400 | 48400 | 48300 | 1054 |
| 562 | 20231106 | 100800 | 8549623350 | 48350 | 48350 | 48400 | 48300 | 2953 |
| 563 | 20231106 | 100700 | 8406868800 | 48350 | 48400 | 48400 | 48350 | 1216 |
| 564 | 20231106 | 100600 | 8348068650 | 48400 | 48400 | 48400 | 48350 | 929 |
| 565 | 20231106 | 100500 | 8303105350 | 48400 | 48400 | 48400 | 48400 | 216 |
| 566 | 20231106 | 100400 | 8292650950 | 48400 | 48400 | 48450 | 48350 | 1158 |
| 567 | 20231106 | 100300 | 8236603700 | 48400 | 48400 | 48450 | 48400 | 297 |
| 568 | 20231106 | 100200 | 8222228450 | 48400 | 48450 | 48450 | 48400 | 770 |
| 569 | 20231106 | 100100 | 8184930500 | 48400 | 48400 | 48450 | 48400 | 648 |
| 570 | 20231106 | 100000 | 8153566500 | 48400 | 48450 | 48450 | 48400 | 1085 |
| 571 | 20231106 | 095900 | 8101051800 | 48400 | 48450 | 48450 | 48400 | 523 |
| 572 | 20231106 | 095800 | 8075736850 | 48400 | 48400 | 48450 | 48400 | 2336 |
| 573 | 20231106 | 095700 | 7962672600 | 48400 | 48400 | 48400 | 48350 | 460 |
| 574 | 20231106 | 095600 | 7940417750 | 48400 | 48400 | 48400 | 48350 | 1608 |
| 575 | 20231106 | 095500 | 7862593050 | 48450 | 48350 | 48450 | 48350 | 178 |
| 576 | 20231106 | 095400 | 7853980000 | 48400 | 48450 | 48450 | 48400 | 1084 |
| 577 | 20231106 | 095300 | 7801505000 | 48450 | 48400 | 48450 | 48400 | 558 |
| 578 | 20231106 | 095200 | 7774474900 | 48500 | 48450 | 48500 | 48450 | 1136 |
| 579 | 20231106 | 095100 | 7719423550 | 48500 | 48500 | 48550 | 48450 | 922 |
| 580 | 20231106 | 095000 | 7674711450 | 48500 | 48500 | 48500 | 48500 | 263 |
| 581 | 20231106 | 094900 | 7661955950 | 48550 | 48500 | 48550 | 48500 | 537 |
| 582 | 20231106 | 094800 | 7635895600 | 48550 | 48600 | 48600 | 48500 | 475 |
| 583 | 20231106 | 094700 | 7612837450 | 48550 | 48600 | 48600 | 48500 | 327 |
| 584 | 20231106 | 094600 | 7596958550 | 48550 | 48600 | 48650 | 48500 | 2628 |
| 585 | 20231106 | 094500 | 7469246750 | 48600 | 48550 | 48650 | 48500 | 3341 |
| 586 | 20231106 | 094400 | 7306945750 | 48450 | 48550 | 48600 | 48450 | 943 |
| 587 | 20231106 | 094300 | 7261188350 | 48500 | 48550 | 48600 | 48500 | 427 |
| 588 | 20231106 | 094200 | 7240471450 | 48600 | 48600 | 48600 | 48500 | 157 |
| 589 | 20231106 | 094100 | 7232853300 | 48500 | 48500 | 48600 | 48500 | 867 |
| 590 | 20231106 | 094000 | 7190794850 | 48500 | 48350 | 48650 | 48350 | 3961 |
| 591 | 20231106 | 093900 | 6998638250 | 48350 | 48300 | 48400 | 48300 | 439 |
| 592 | 20231106 | 093800 | 6977407800 | 48300 | 48350 | 48350 | 48300 | 619 |
| 593 | 20231106 | 093700 | 6947500700 | 48350 | 48350 | 48400 | 48300 | 2649 |
| 594 | 20231106 | 093600 | 6819543550 | 48350 | 48350 | 48350 | 48300 | 1005 |
| 595 | 20231106 | 093500 | 6770971400 | 48350 | 48350 | 48450 | 48250 | 3879 |
| 596 | 20231106 | 093400 | 6583507650 | 48350 | 48300 | 48400 | 48300 | 1234 |
| 597 | 20231106 | 093300 | 6523803350 | 48350 | 48400 | 48450 | 48300 | 864 |
| 598 | 20231106 | 093200 | 6482009600 | 48400 | 48350 | 48400 | 48300 | 544 |
| 599 | 20231106 | 093100 | 6455704850 | 48300 | 48350 | 48350 | 48250 | 1341 |
| 600 | 20231106 | 093000 | 6390940950 | 48300 | 48300 | 48350 | 48300 | 737 |
| 601 | 20231106 | 092900 | 6355340350 | 48300 | 48350 | 48400 | 48250 | 1716 |
| 602 | 20231106 | 092800 | 6272437300 | 48300 | 48300 | 48400 | 48300 | 1210 |
| 603 | 20231106 | 092700 | 6213921400 | 48300 | 48300 | 48350 | 48300 | 1851 |
| 604 | 20231106 | 092600 | 6124491450 | 48300 | 48400 | 48400 | 48300 | 1443 |
| 605 | 20231106 | 092500 | 6054771850 | 48400 | 48400 | 48500 | 48400 | 1005 |
| 606 | 20231106 | 092400 | 6006093100 | 48400 | 48300 | 48400 | 48300 | 1487 |
| 607 | 20231106 | 092300 | 5934176350 | 48350 | 48400 | 48400 | 48350 | 1244 |
| 608 | 20231106 | 092200 | 5874013850 | 48400 | 48500 | 48550 | 48400 | 2970 |
| 609 | 20231106 | 092100 | 5730161250 | 48500 | 48550 | 48650 | 48500 | 1937 |
| 610 | 20231106 | 092000 | 5636102750 | 48500 | 48600 | 48600 | 48500 | 485 |
| 611 | 20231106 | 091900 | 5612561700 | 48600 | 48650 | 48700 | 48550 | 1652 |
| 612 | 20231106 | 091800 | 5532222800 | 48600 | 48450 | 48700 | 48450 | 2556 |
| 613 | 20231106 | 091700 | 5408065000 | 48500 | 48350 | 48550 | 48350 | 2254 |
| 614 | 20231106 | 091600 | 5298757200 | 48350 | 48350 | 48450 | 48350 | 1471 |
| 615 | 20231106 | 091500 | 5227531050 | 48350 | 48300 | 48400 | 48200 | 2685 |
| 616 | 20231106 | 091400 | 5097685500 | 48300 | 48150 | 48300 | 48100 | 2119 |
| 617 | 20231106 | 091300 | 4995624900 | 48100 | 48100 | 48200 | 48100 | 1772 |
| 618 | 20231106 | 091200 | 4910373350 | 48100 | 48200 | 48200 | 48050 | 8446 |
| 619 | 20231106 | 091100 | 4503743150 | 48200 | 48400 | 48400 | 48200 | 1859 |
| 620 | 20231106 | 091000 | 4413928600 | 48450 | 48300 | 48500 | 48250 | 1579 |
| 621 | 20231106 | 090900 | 4337559700 | 48300 | 48300 | 48300 | 48150 | 3295 |
| 622 | 20231106 | 090800 | 4178644200 | 48300 | 48150 | 48400 | 48050 | 7690 |
| 623 | 20231106 | 090700 | 3808181350 | 48150 | 48400 | 48450 | 48050 | 10612 |
| 624 | 20231106 | 090600 | 3295642600 | 48400 | 48450 | 48500 | 48350 | 5271 |
| 625 | 20231106 | 090500 | 3040415300 | 48450 | 48500 | 48550 | 48400 | 5887 |
| 626 | 20231106 | 090400 | 2755188050 | 48500 | 48700 | 48700 | 48450 | 7817 |
| 627 | 20231106 | 090300 | 2375464400 | 48700 | 48600 | 48700 | 48550 | 5813 |
| 628 | 20231106 | 090200 | 2092841850 | 48650 | 48700 | 48800 | 48400 | 8338 |
| 629 | 20231106 | 090100 | 1688077950 | 48700 | 48850 | 48900 | 48600 | 7852 |
| 630 | 20231106 | 090000 | 1305623100 | 48800 | 49900 | 49950 | 48800 | 26156 |