33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 140224 |
| 3 | 20231109 | 190100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 4 | 20231109 | 190000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 5 | 20231109 | 185900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 6 | 20231109 | 185800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 7 | 20231109 | 185700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 8 | 20231109 | 185600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 9 | 20231109 | 185500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 10 | 20231109 | 185400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 11 | 20231109 | 185300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 12 | 20231109 | 185200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 13 | 20231109 | 185100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 14 | 20231109 | 185000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 15 | 20231109 | 184900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 16 | 20231109 | 184800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 17 | 20231109 | 184700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 18 | 20231109 | 184600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 19 | 20231109 | 184500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 20 | 20231109 | 184400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 21 | 20231109 | 184300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 22 | 20231109 | 184200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 23 | 20231109 | 184100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 24 | 20231109 | 184000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 25 | 20231109 | 183900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 26 | 20231109 | 183800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 27 | 20231109 | 183700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 28 | 20231109 | 183600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 29 | 20231109 | 183500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 30 | 20231109 | 183400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 31 | 20231109 | 183300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 32 | 20231109 | 183200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 140224 |
| 33 | 20231109 | 183100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 34 | 20231109 | 183000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 35 | 20231109 | 182900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 36 | 20231109 | 182800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 37 | 20231109 | 182700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 38 | 20231109 | 182600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 39 | 20231109 | 182500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 40 | 20231109 | 182400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 41 | 20231109 | 182300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 42 | 20231109 | 182200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 43 | 20231109 | 182100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 44 | 20231109 | 182000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 45 | 20231109 | 181900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 46 | 20231109 | 181800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 47 | 20231109 | 181700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 48 | 20231109 | 181600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 49 | 20231109 | 181500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 50 | 20231109 | 181400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 51 | 20231109 | 181300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 52 | 20231109 | 181200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 53 | 20231109 | 181100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 54 | 20231109 | 181000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 55 | 20231109 | 180900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 56 | 20231109 | 180800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 57 | 20231109 | 180700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 58 | 20231109 | 180600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 59 | 20231109 | 180500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 60 | 20231109 | 180400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 61 | 20231109 | 180300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 62 | 20231109 | 180200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 140224 |
| 63 | 20231109 | 180100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 64 | 20231109 | 180000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 65 | 20231109 | 175900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 66 | 20231109 | 175800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 67 | 20231109 | 175700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 68 | 20231109 | 175600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 69 | 20231109 | 175500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 70 | 20231109 | 175400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 71 | 20231109 | 175300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 72 | 20231109 | 175200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 73 | 20231109 | 175100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 74 | 20231109 | 175000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 75 | 20231109 | 174900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 76 | 20231109 | 174800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 77 | 20231109 | 174700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 78 | 20231109 | 174600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 79 | 20231109 | 174500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 80 | 20231109 | 174400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 81 | 20231109 | 174300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 82 | 20231109 | 174200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 83 | 20231109 | 174100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 84 | 20231109 | 174000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 85 | 20231109 | 173900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 86 | 20231109 | 173800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 87 | 20231109 | 173700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 88 | 20231109 | 173600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 89 | 20231109 | 173500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 90 | 20231109 | 173400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 91 | 20231109 | 173300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 92 | 20231109 | 173200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 140224 |
| 93 | 20231109 | 173100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 94 | 20231109 | 173000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 95 | 20231109 | 172900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 96 | 20231109 | 172800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 97 | 20231109 | 172700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 98 | 20231109 | 172600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 99 | 20231109 | 172500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 100 | 20231109 | 172400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 101 | 20231109 | 172300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 102 | 20231109 | 172200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 103 | 20231109 | 172100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 104 | 20231109 | 172000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 105 | 20231109 | 171900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 106 | 20231109 | 171800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 107 | 20231109 | 171700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 108 | 20231109 | 171600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 109 | 20231109 | 171500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 110 | 20231109 | 171400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 111 | 20231109 | 171300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 112 | 20231109 | 171200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 113 | 20231109 | 171100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 114 | 20231109 | 171000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 115 | 20231109 | 170900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 116 | 20231109 | 170800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 117 | 20231109 | 170700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 118 | 20231109 | 170600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 119 | 20231109 | 170500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 120 | 20231109 | 170400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 121 | 20231109 | 170300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 122 | 20231109 | 170200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 140224 |
| 123 | 20231109 | 170100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 124 | 20231109 | 170000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 125 | 20231109 | 165900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 126 | 20231109 | 165800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 127 | 20231109 | 165700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 128 | 20231109 | 165600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 129 | 20231109 | 165500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 130 | 20231109 | 165400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 131 | 20231109 | 165300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 132 | 20231109 | 165200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 133 | 20231109 | 165100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 134 | 20231109 | 165000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 135 | 20231109 | 164900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 136 | 20231109 | 164800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 137 | 20231109 | 164700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 138 | 20231109 | 164600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 139 | 20231109 | 164500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 140 | 20231109 | 164400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 141 | 20231109 | 164300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 142 | 20231109 | 164200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 143 | 20231109 | 164100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 144 | 20231109 | 164000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 145 | 20231109 | 163900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 146 | 20231109 | 163800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 147 | 20231109 | 163700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 148 | 20231109 | 163600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 149 | 20231109 | 163500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 150 | 20231109 | 163400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 151 | 20231109 | 163300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 152 | 20231109 | 163200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 140224 |
| 153 | 20231109 | 163100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 154 | 20231109 | 163000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 155 | 20231109 | 162900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 156 | 20231109 | 162800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 157 | 20231109 | 162700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 158 | 20231109 | 162600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 159 | 20231109 | 162500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 160 | 20231109 | 162400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 161 | 20231109 | 162300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 162 | 20231109 | 162200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 163 | 20231109 | 162100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 164 | 20231109 | 162000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 165 | 20231109 | 161900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 166 | 20231109 | 161800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 167 | 20231109 | 161700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 168 | 20231109 | 161600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 169 | 20231109 | 161500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 170 | 20231109 | 161400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 171 | 20231109 | 161300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 172 | 20231109 | 161200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 173 | 20231109 | 161100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 174 | 20231109 | 161000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 175 | 20231109 | 160900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 176 | 20231109 | 160800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 177 | 20231109 | 160700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 178 | 20231109 | 160600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 179 | 20231109 | 160500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 180 | 20231109 | 160400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 181 | 20231109 | 160300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 182 | 20231109 | 160200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 140224 |
| 183 | 20231109 | 160100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 184 | 20231109 | 160000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 185 | 20231109 | 155900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 186 | 20231109 | 155800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 187 | 20231109 | 155700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 188 | 20231109 | 155600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 189 | 20231109 | 155500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 190 | 20231109 | 155400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 191 | 20231109 | 155300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 192 | 20231109 | 155200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 193 | 20231109 | 155100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 194 | 20231109 | 155000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 195 | 20231109 | 154900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 196 | 20231109 | 154800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 197 | 20231109 | 154700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 198 | 20231109 | 154600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 199 | 20231109 | 154500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 200 | 20231109 | 154400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 201 | 20231109 | 154300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 202 | 20231109 | 154200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 203 | 20231109 | 154100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 204 | 20231109 | 154000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 205 | 20231109 | 153900 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 206 | 20231109 | 153800 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 207 | 20231109 | 153700 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 208 | 20231109 | 153600 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 209 | 20231109 | 153500 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 210 | 20231109 | 153400 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 211 | 20231109 | 153300 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 212 | 20231109 | 153200 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 140224 |
| 213 | 20231109 | 153100 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 0 |
| 214 | 20231109 | 153000 | 26433016400 | 49650 | 49650 | 49650 | 49650 | 140224 |
| 215 | 20231109 | 152900 | 19470894800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 216 | 20231109 | 152800 | 19470894800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 217 | 20231109 | 152700 | 19470894800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 218 | 20231109 | 152600 | 19470894800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 219 | 20231109 | 152500 | 19470894800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 220 | 20231109 | 152400 | 19470894800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 221 | 20231109 | 152300 | 19470894800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 222 | 20231109 | 152200 | 19470894800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 223 | 20231109 | 152100 | 19470894800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 224 | 20231109 | 152000 | 19470894800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 225 | 20231109 | 151900 | 19470894800 | 49450 | 49550 | 49550 | 49400 | 3025 |
| 226 | 20231109 | 151800 | 19321142250 | 49500 | 49500 | 49550 | 49500 | 1113 |
| 227 | 20231109 | 151700 | 19266002550 | 49550 | 49500 | 49550 | 49500 | 382 |
| 228 | 20231109 | 151600 | 19247079150 | 49500 | 49500 | 49550 | 49500 | 513 |
| 229 | 20231109 | 151500 | 19221665850 | 49500 | 49550 | 49550 | 49500 | 1243 |
| 230 | 20231109 | 151400 | 19160127050 | 49500 | 49500 | 49550 | 49500 | 1073 |
| 231 | 20231109 | 151300 | 19106980750 | 49500 | 49500 | 49550 | 49500 | 340 |
| 232 | 20231109 | 151200 | 19090145300 | 49500 | 49500 | 49550 | 49500 | 259 |
| 233 | 20231109 | 151100 | 19077322650 | 49500 | 49500 | 49550 | 49500 | 759 |
| 234 | 20231109 | 151000 | 19039746850 | 49500 | 49500 | 49550 | 49500 | 751 |
| 235 | 20231109 | 150900 | 19002566050 | 49550 | 49500 | 49550 | 49500 | 761 |
| 236 | 20231109 | 150800 | 18964888200 | 49550 | 49500 | 49550 | 49500 | 503 |
| 237 | 20231109 | 150700 | 18939980450 | 49500 | 49500 | 49550 | 49500 | 179 |
| 238 | 20231109 | 150600 | 18931118650 | 49500 | 49500 | 49550 | 49500 | 345 |
| 239 | 20231109 | 150500 | 18914038250 | 49500 | 49500 | 49550 | 49500 | 333 |
| 240 | 20231109 | 150400 | 18897552050 | 49500 | 49550 | 49550 | 49500 | 477 |
| 241 | 20231109 | 150300 | 18873936300 | 49500 | 49500 | 49550 | 49500 | 144 |
| 242 | 20231109 | 150200 | 18866808050 | 49500 | 49500 | 49550 | 49450 | 469 |
| 243 | 20231109 | 150100 | 18843590350 | 49500 | 49550 | 49600 | 49450 | 5905 |
| 244 | 20231109 | 150000 | 18551144300 | 49550 | 49550 | 49600 | 49550 | 426 |
| 245 | 20231109 | 145900 | 18530028800 | 49550 | 49600 | 49600 | 49550 | 3939 |
| 246 | 20231109 | 145800 | 18334824950 | 49600 | 49600 | 49600 | 49550 | 356 |
| 247 | 20231109 | 145700 | 18317174500 | 49550 | 49550 | 49600 | 49550 | 2177 |
| 248 | 20231109 | 145600 | 18209249350 | 49550 | 49550 | 49600 | 49550 | 418 |
| 249 | 20231109 | 145500 | 18188532600 | 49550 | 49550 | 49600 | 49500 | 1729 |
| 250 | 20231109 | 145400 | 18102851050 | 49550 | 49550 | 49600 | 49550 | 301 |
| 251 | 20231109 | 145300 | 18087928800 | 49600 | 49600 | 49650 | 49600 | 3370 |
| 252 | 20231109 | 145200 | 17920753600 | 49600 | 49600 | 49650 | 49600 | 2948 |
| 253 | 20231109 | 145100 | 17774510500 | 49600 | 49600 | 49650 | 49550 | 879 |
| 254 | 20231109 | 145000 | 17730905150 | 49550 | 49550 | 49600 | 49500 | 12226 |
| 255 | 20231109 | 144900 | 17124749450 | 49550 | 49500 | 49550 | 49500 | 460 |
| 256 | 20231109 | 144800 | 17101971750 | 49500 | 49500 | 49550 | 49500 | 306 |
| 257 | 20231109 | 144700 | 17086821900 | 49500 | 49500 | 49550 | 49500 | 152 |
| 258 | 20231109 | 144600 | 17079296250 | 49500 | 49500 | 49550 | 49500 | 282 |
| 259 | 20231109 | 144500 | 17065332750 | 49500 | 49500 | 49550 | 49500 | 191 |
| 260 | 20231109 | 144400 | 17055876950 | 49500 | 49500 | 49550 | 49500 | 218 |
| 261 | 20231109 | 144300 | 17045084500 | 49500 | 49500 | 49550 | 49450 | 770 |
| 262 | 20231109 | 144200 | 17006964800 | 49500 | 49500 | 49500 | 49450 | 704 |
| 263 | 20231109 | 144100 | 16972121950 | 49450 | 49450 | 49500 | 49450 | 761 |
| 264 | 20231109 | 144000 | 16934461350 | 49450 | 49450 | 49500 | 49450 | 440 |
| 265 | 20231109 | 143900 | 16912686450 | 49450 | 49500 | 49550 | 49450 | 6073 |
| 266 | 20231109 | 143800 | 16612056450 | 49550 | 49500 | 49550 | 49500 | 798 |
| 267 | 20231109 | 143700 | 16572520450 | 49500 | 49500 | 49550 | 49500 | 241 |
| 268 | 20231109 | 143600 | 16560589650 | 49550 | 49500 | 49600 | 49500 | 6844 |
| 269 | 20231109 | 143500 | 16221450250 | 49500 | 49550 | 49600 | 49500 | 3000 |
| 270 | 20231109 | 143400 | 16072796650 | 49550 | 49500 | 49550 | 49500 | 697 |
| 271 | 20231109 | 143300 | 16038267800 | 49500 | 49550 | 49550 | 49500 | 1717 |
| 272 | 20231109 | 143200 | 15953194900 | 49500 | 49500 | 49550 | 49500 | 788 |
| 273 | 20231109 | 143100 | 15914153600 | 49500 | 49500 | 49550 | 49500 | 216 |
| 274 | 20231109 | 143000 | 15903457800 | 49500 | 49500 | 49600 | 49500 | 1832 |
| 275 | 20231109 | 142900 | 15812692250 | 49500 | 49500 | 49550 | 49500 | 299 |
| 276 | 20231109 | 142800 | 15797879550 | 49500 | 49500 | 49600 | 49500 | 7887 |
| 277 | 20231109 | 142700 | 15407047050 | 49550 | 49500 | 49550 | 49500 | 851 |
| 278 | 20231109 | 142600 | 15364915900 | 49550 | 49500 | 49550 | 49500 | 1190 |
| 279 | 20231109 | 142500 | 15305981000 | 49500 | 49550 | 49550 | 49500 | 327 |
| 280 | 20231109 | 142400 | 15289788150 | 49550 | 49500 | 49550 | 49500 | 3102 |
| 281 | 20231109 | 142300 | 15136088950 | 49500 | 49500 | 49550 | 49500 | 415 |
| 282 | 20231109 | 142200 | 15115532550 | 49500 | 49500 | 49550 | 49500 | 338 |
| 283 | 20231109 | 142100 | 15098793900 | 49500 | 49450 | 49550 | 49450 | 12644 |
| 284 | 20231109 | 142000 | 14472913600 | 49450 | 49450 | 49500 | 49450 | 758 |
| 285 | 20231109 | 141900 | 14435418050 | 49450 | 49450 | 49500 | 49450 | 311 |
| 286 | 20231109 | 141800 | 14420032150 | 49500 | 49450 | 49500 | 49450 | 1066 |
| 287 | 20231109 | 141700 | 14367284250 | 49450 | 49500 | 49500 | 49450 | 380 |
| 288 | 20231109 | 141600 | 14348486750 | 49450 | 49450 | 49500 | 49450 | 329 |
| 289 | 20231109 | 141500 | 14332209900 | 49450 | 49450 | 49500 | 49450 | 731 |
| 290 | 20231109 | 141400 | 14296050100 | 49450 | 49500 | 49500 | 49450 | 1659 |
| 291 | 20231109 | 141300 | 14213954400 | 49450 | 49500 | 49500 | 49450 | 296 |
| 292 | 20231109 | 141200 | 14199310050 | 49450 | 49500 | 49500 | 49450 | 411 |
| 293 | 20231109 | 141100 | 14178974450 | 49450 | 49450 | 49500 | 49450 | 392 |
| 294 | 20231109 | 141000 | 14159577350 | 49450 | 49500 | 49500 | 49450 | 495 |
| 295 | 20231109 | 140900 | 14135083150 | 49450 | 49450 | 49500 | 49450 | 409 |
| 296 | 20231109 | 140800 | 14114843050 | 49450 | 49450 | 49500 | 49450 | 476 |
| 297 | 20231109 | 140700 | 14091292400 | 49500 | 49450 | 49500 | 49450 | 543 |
| 298 | 20231109 | 140600 | 14064425400 | 49500 | 49450 | 49500 | 49450 | 742 |
| 299 | 20231109 | 140500 | 14027708400 | 49450 | 49450 | 49500 | 49450 | 294 |
| 300 | 20231109 | 140400 | 14013160600 | 49450 | 49500 | 49500 | 49450 | 435 |
| 301 | 20231109 | 140300 | 13991635700 | 49450 | 49450 | 49500 | 49450 | 400 |
| 302 | 20231109 | 140200 | 13971842100 | 49450 | 49500 | 49500 | 49450 | 316 |
| 303 | 20231109 | 140100 | 13956205550 | 49450 | 49450 | 49500 | 49450 | 473 |
| 304 | 20231109 | 140000 | 13932800900 | 49450 | 49450 | 49500 | 49450 | 1199 |
| 305 | 20231109 | 135900 | 13873458200 | 49500 | 49450 | 49500 | 49450 | 465 |
| 306 | 20231109 | 135800 | 13850447650 | 49450 | 49450 | 49500 | 49450 | 417 |
| 307 | 20231109 | 135700 | 13829814400 | 49500 | 49500 | 49500 | 49450 | 459 |
| 308 | 20231109 | 135600 | 13807104650 | 49450 | 49450 | 49500 | 49450 | 364 |
| 309 | 20231109 | 135500 | 13789094200 | 49500 | 49500 | 49500 | 49450 | 1071 |
| 310 | 20231109 | 135400 | 13736089650 | 49450 | 49450 | 49500 | 49450 | 530 |
| 311 | 20231109 | 135300 | 13709859750 | 49450 | 49500 | 49500 | 49450 | 432 |
| 312 | 20231109 | 135200 | 13688482450 | 49450 | 49500 | 49500 | 49450 | 418 |
| 313 | 20231109 | 135100 | 13667798350 | 49500 | 49500 | 49500 | 49450 | 427 |
| 314 | 20231109 | 135000 | 13646668350 | 49450 | 49500 | 49500 | 49450 | 447 |
| 315 | 20231109 | 134900 | 13624550750 | 49450 | 49450 | 49500 | 49450 | 375 |
| 316 | 20231109 | 134800 | 13605994250 | 49450 | 49500 | 49500 | 49450 | 274 |
| 317 | 20231109 | 134700 | 13592437100 | 49500 | 49450 | 49500 | 49450 | 370 |
| 318 | 20231109 | 134600 | 13574129200 | 49450 | 49500 | 49500 | 49450 | 471 |
| 319 | 20231109 | 134500 | 13550821000 | 49450 | 49450 | 49500 | 49450 | 299 |
| 320 | 20231109 | 134400 | 13536027350 | 49450 | 49450 | 49500 | 49450 | 617 |
| 321 | 20231109 | 134300 | 13505494900 | 49450 | 49500 | 49500 | 49450 | 1659 |
| 322 | 20231109 | 134200 | 13423378400 | 49500 | 49450 | 49500 | 49450 | 5577 |
| 323 | 20231109 | 134100 | 13147325400 | 49450 | 49450 | 49500 | 49400 | 13829 |
| 324 | 20231109 | 134000 | 12463477700 | 49450 | 49400 | 49450 | 49400 | 1044 |
| 325 | 20231109 | 133900 | 12411856150 | 49450 | 49400 | 49450 | 49400 | 331 |
| 326 | 20231109 | 133800 | 12395494000 | 49450 | 49450 | 49450 | 49400 | 283 |
| 327 | 20231109 | 133700 | 12381502550 | 49400 | 49400 | 49450 | 49400 | 244 |
| 328 | 20231109 | 133600 | 12369441950 | 49450 | 49450 | 49450 | 49400 | 380 |
| 329 | 20231109 | 133500 | 12350656900 | 49400 | 49450 | 49450 | 49400 | 195 |
| 330 | 20231109 | 133400 | 12341017000 | 49400 | 49450 | 49450 | 49400 | 231 |
| 331 | 20231109 | 133300 | 12329597450 | 49400 | 49450 | 49450 | 49400 | 711 |
| 332 | 20231109 | 133200 | 12294463100 | 49450 | 49400 | 49450 | 49400 | 4560 |
| 333 | 20231109 | 133100 | 12068974150 | 49400 | 49450 | 49450 | 49400 | 339 |
| 334 | 20231109 | 133000 | 12052216550 | 49450 | 49450 | 49450 | 49400 | 246 |
| 335 | 20231109 | 132900 | 12040057300 | 49450 | 49400 | 49450 | 49400 | 295 |
| 336 | 20231109 | 132800 | 12025474000 | 49450 | 49400 | 49450 | 49400 | 728 |
| 337 | 20231109 | 132700 | 11989497950 | 49450 | 49450 | 49450 | 49400 | 297 |
| 338 | 20231109 | 132600 | 11974815200 | 49450 | 49450 | 49450 | 49400 | 226 |
| 339 | 20231109 | 132500 | 11963642950 | 49400 | 49450 | 49450 | 49400 | 824 |
| 340 | 20231109 | 132400 | 11922926950 | 49450 | 49450 | 49450 | 49400 | 323 |
| 341 | 20231109 | 132300 | 11906959350 | 49450 | 49450 | 49450 | 49400 | 473 |
| 342 | 20231109 | 132200 | 11883582050 | 49450 | 49400 | 49450 | 49400 | 192 |
| 343 | 20231109 | 132100 | 11874090200 | 49400 | 49450 | 49450 | 49400 | 527 |
| 344 | 20231109 | 132000 | 11848045950 | 49400 | 49450 | 49450 | 49400 | 428 |
| 345 | 20231109 | 131900 | 11826882850 | 49400 | 49400 | 49450 | 49400 | 1682 |
| 346 | 20231109 | 131800 | 11743787050 | 49400 | 49450 | 49450 | 49400 | 70 |
| 347 | 20231109 | 131700 | 11740328350 | 49450 | 49450 | 49450 | 49400 | 670 |
| 348 | 20231109 | 131600 | 11707225500 | 49450 | 49450 | 49450 | 49400 | 2006 |
| 349 | 20231109 | 131500 | 11608106950 | 49400 | 49450 | 49450 | 49400 | 73 |
| 350 | 20231109 | 131400 | 11604499300 | 49450 | 49400 | 49450 | 49400 | 189 |
| 351 | 20231109 | 131300 | 11595156450 | 49400 | 49400 | 49450 | 49400 | 164 |
| 352 | 20231109 | 131200 | 11587053300 | 49450 | 49400 | 49450 | 49400 | 142 |
| 353 | 20231109 | 131100 | 11580036250 | 49400 | 49400 | 49450 | 49400 | 60 |
| 354 | 20231109 | 131000 | 11577071650 | 49400 | 49400 | 49450 | 49400 | 1789 |
| 355 | 20231109 | 130900 | 11488610900 | 49450 | 49400 | 49450 | 49400 | 411 |
| 356 | 20231109 | 130800 | 11468307100 | 49400 | 49450 | 49450 | 49400 | 5874 |
| 357 | 20231109 | 130700 | 11178079800 | 49450 | 49450 | 49450 | 49400 | 215 |
| 358 | 20231109 | 130600 | 11167452650 | 49450 | 49450 | 49450 | 49400 | 84 |
| 359 | 20231109 | 130500 | 11163301650 | 49400 | 49400 | 49450 | 49400 | 148 |
| 360 | 20231109 | 130400 | 11155986050 | 49450 | 49400 | 49450 | 49400 | 318 |
| 361 | 20231109 | 130300 | 11140271200 | 49400 | 49450 | 49450 | 49400 | 237 |
| 362 | 20231109 | 130200 | 11128559400 | 49400 | 49450 | 49450 | 49400 | 33 |
| 363 | 20231109 | 130100 | 11126928750 | 49450 | 49400 | 49450 | 49400 | 221 |
| 364 | 20231109 | 130000 | 11116007600 | 49450 | 49450 | 49450 | 49400 | 67 |
| 365 | 20231109 | 125900 | 11112695500 | 49400 | 49400 | 49450 | 49400 | 236 |
| 366 | 20231109 | 125800 | 11101033800 | 49400 | 49400 | 49450 | 49400 | 84 |
| 367 | 20231109 | 125700 | 11096882450 | 49400 | 49450 | 49450 | 49400 | 174 |
| 368 | 20231109 | 125600 | 11088278400 | 49400 | 49400 | 49450 | 49400 | 664 |
| 369 | 20231109 | 125500 | 11055472400 | 49450 | 49450 | 49450 | 49400 | 97 |
| 370 | 20231109 | 125400 | 11050676900 | 49450 | 49400 | 49450 | 49400 | 96 |
| 371 | 20231109 | 125300 | 11045932300 | 49400 | 49450 | 49450 | 49400 | 187 |
| 372 | 20231109 | 125200 | 11036690200 | 49400 | 49450 | 49450 | 49400 | 645 |
| 373 | 20231109 | 125100 | 11004798200 | 49450 | 49350 | 49450 | 49350 | 5176 |
| 374 | 20231109 | 125000 | 10749073900 | 49400 | 49400 | 49400 | 49350 | 151 |
| 375 | 20231109 | 124900 | 10741617650 | 49400 | 49400 | 49400 | 49400 | 90 |
| 376 | 20231109 | 124800 | 10737171650 | 49350 | 49400 | 49400 | 49350 | 45 |
| 377 | 20231109 | 124700 | 10734949400 | 49400 | 49350 | 49400 | 49350 | 1032 |
| 378 | 20231109 | 124600 | 10683971950 | 49400 | 49400 | 49400 | 49350 | 166 |
| 379 | 20231109 | 124500 | 10675775350 | 49400 | 49400 | 49400 | 49350 | 3620 |
| 380 | 20231109 | 124400 | 10496948150 | 49350 | 49400 | 49400 | 49350 | 235 |
| 381 | 20231109 | 124300 | 10485349000 | 49400 | 49400 | 49400 | 49350 | 281 |
| 382 | 20231109 | 124200 | 10471477950 | 49400 | 49350 | 49400 | 49350 | 92 |
| 383 | 20231109 | 124100 | 10466934050 | 49350 | 49350 | 49400 | 49350 | 175 |
| 384 | 20231109 | 124000 | 10458295600 | 49350 | 49400 | 49400 | 49350 | 80 |
| 385 | 20231109 | 123900 | 10454345350 | 49400 | 49350 | 49400 | 49350 | 170 |
| 386 | 20231109 | 123800 | 10445952300 | 49400 | 49350 | 49400 | 49350 | 141 |
| 387 | 20231109 | 123700 | 10438990500 | 49400 | 49400 | 49400 | 49350 | 84 |
| 388 | 20231109 | 123600 | 10434842300 | 49400 | 49400 | 49400 | 49350 | 345 |
| 389 | 20231109 | 123500 | 10417801050 | 49400 | 49400 | 49400 | 49350 | 172 |
| 390 | 20231109 | 123400 | 10409305500 | 49350 | 49350 | 49400 | 49350 | 45 |
| 391 | 20231109 | 123300 | 10407083900 | 49400 | 49400 | 49400 | 49350 | 314 |
| 392 | 20231109 | 123200 | 10391574200 | 49350 | 49400 | 49400 | 49350 | 84 |
| 393 | 20231109 | 123100 | 10387426650 | 49400 | 49350 | 49400 | 49350 | 26 |
| 394 | 20231109 | 123000 | 10386142850 | 49400 | 49350 | 49400 | 49350 | 321 |
| 395 | 20231109 | 122900 | 10370298350 | 49350 | 49350 | 49400 | 49350 | 684 |
| 396 | 20231109 | 122800 | 10336539250 | 49400 | 49350 | 49400 | 49350 | 9 |
| 397 | 20231109 | 122700 | 10336094700 | 49350 | 49350 | 49400 | 49350 | 110 |
| 398 | 20231109 | 122600 | 10330666000 | 49400 | 49400 | 49400 | 49350 | 349 |
| 399 | 20231109 | 122500 | 10313438200 | 49400 | 49400 | 49400 | 49350 | 85 |
| 400 | 20231109 | 122400 | 10309239300 | 49400 | 49350 | 49400 | 49350 | 150 |
| 401 | 20231109 | 122300 | 10301835550 | 49400 | 49350 | 49400 | 49350 | 536 |
| 402 | 20231109 | 122200 | 10275357250 | 49400 | 49350 | 49400 | 49350 | 601 |
| 403 | 20231109 | 122100 | 10245673650 | 49350 | 49400 | 49400 | 49350 | 2151 |
| 404 | 20231109 | 122000 | 10139450500 | 49400 | 49400 | 49400 | 49350 | 53 |
| 405 | 20231109 | 121900 | 10136832400 | 49400 | 49350 | 49400 | 49350 | 210 |
| 406 | 20231109 | 121800 | 10126466850 | 49400 | 49400 | 49400 | 49350 | 405 |
| 407 | 20231109 | 121700 | 10106466050 | 49350 | 49350 | 49400 | 49350 | 63 |
| 408 | 20231109 | 121600 | 10103355200 | 49350 | 49400 | 49400 | 49350 | 830 |
| 409 | 20231109 | 121500 | 10062361250 | 49350 | 49350 | 49400 | 49350 | 60 |
| 410 | 20231109 | 121400 | 10059398050 | 49400 | 49350 | 49400 | 49350 | 37 |
| 411 | 20231109 | 121300 | 10057571450 | 49350 | 49400 | 49400 | 49350 | 232 |
| 412 | 20231109 | 121200 | 10046121200 | 49400 | 49350 | 49400 | 49350 | 96 |
| 413 | 20231109 | 121100 | 10041383550 | 49350 | 49350 | 49400 | 49350 | 156 |
| 414 | 20231109 | 121000 | 10033682600 | 49400 | 49400 | 49400 | 49350 | 75 |
| 415 | 20231109 | 120900 | 10029979900 | 49350 | 49350 | 49400 | 49350 | 242 |
| 416 | 20231109 | 120800 | 10018034500 | 49400 | 49350 | 49400 | 49350 | 106 |
| 417 | 20231109 | 120700 | 10012799650 | 49350 | 49350 | 49400 | 49350 | 47 |
| 418 | 20231109 | 120600 | 10010480150 | 49350 | 49400 | 49400 | 49350 | 74 |
| 419 | 20231109 | 120500 | 10006825850 | 49400 | 49400 | 49400 | 49350 | 81 |
| 420 | 20231109 | 120400 | 10002825200 | 49400 | 49400 | 49450 | 49350 | 6747 |
| 421 | 20231109 | 120300 | 9669521800 | 49400 | 49400 | 49450 | 49400 | 715 |
| 422 | 20231109 | 120200 | 9634194200 | 49450 | 49450 | 49450 | 49400 | 609 |
| 423 | 20231109 | 120100 | 9604079350 | 49450 | 49450 | 49500 | 49400 | 1798 |
| 424 | 20231109 | 120000 | 9515171900 | 49450 | 49450 | 49450 | 49400 | 3079 |
| 425 | 20231109 | 115900 | 9362916150 | 49450 | 49400 | 49450 | 49400 | 2435 |
| 426 | 20231109 | 115800 | 9242544900 | 49450 | 49350 | 49450 | 49350 | 16381 |
| 427 | 20231109 | 115700 | 8433206000 | 49350 | 49350 | 49400 | 49350 | 295 |
| 428 | 20231109 | 115600 | 8418646300 | 49350 | 49350 | 49400 | 49350 | 285 |
| 429 | 20231109 | 115500 | 8404580350 | 49400 | 49350 | 49400 | 49350 | 268 |
| 430 | 20231109 | 115400 | 8391347250 | 49350 | 49350 | 49400 | 49350 | 163 |
| 431 | 20231109 | 115300 | 8383299000 | 49400 | 49350 | 49400 | 49350 | 331 |
| 432 | 20231109 | 115200 | 8366959650 | 49350 | 49400 | 49400 | 49350 | 198 |
| 433 | 20231109 | 115100 | 8357185200 | 49350 | 49350 | 49400 | 49350 | 622 |
| 434 | 20231109 | 115000 | 8326461250 | 49350 | 49400 | 49400 | 49350 | 130 |
| 435 | 20231109 | 114900 | 8320044550 | 49400 | 49400 | 49400 | 49350 | 96 |
| 436 | 20231109 | 114800 | 8315303600 | 49400 | 49400 | 49400 | 49350 | 253 |
| 437 | 20231109 | 114700 | 8302814400 | 49400 | 49350 | 49400 | 49350 | 135 |
| 438 | 20231109 | 114600 | 8296147500 | 49350 | 49400 | 49400 | 49350 | 134 |
| 439 | 20231109 | 114500 | 8289529750 | 49350 | 49350 | 49400 | 49350 | 64 |
| 440 | 20231109 | 114400 | 8286370000 | 49400 | 49400 | 49400 | 49350 | 103 |
| 441 | 20231109 | 114300 | 8281284300 | 49350 | 49400 | 49400 | 49350 | 106 |
| 442 | 20231109 | 114200 | 8276050500 | 49350 | 49350 | 49400 | 49350 | 328 |
| 443 | 20231109 | 114100 | 8259863400 | 49350 | 49400 | 49400 | 49350 | 268 |
| 444 | 20231109 | 114000 | 8246629850 | 49350 | 49400 | 49400 | 49350 | 362 |
| 445 | 20231109 | 113900 | 8228748300 | 49400 | 49350 | 49400 | 49350 | 81 |
| 446 | 20231109 | 113800 | 8224747050 | 49400 | 49400 | 49400 | 49350 | 148 |
| 447 | 20231109 | 113700 | 8217438300 | 49400 | 49400 | 49400 | 49350 | 475 |
| 448 | 20231109 | 113600 | 8193996350 | 49400 | 49400 | 49400 | 49350 | 76 |
| 449 | 20231109 | 113500 | 8190243050 | 49350 | 49400 | 49400 | 49350 | 116 |
| 450 | 20231109 | 113400 | 8184517450 | 49400 | 49400 | 49400 | 49350 | 217 |
| 451 | 20231109 | 113300 | 8173798600 | 49400 | 49350 | 49400 | 49350 | 325 |
| 452 | 20231109 | 113200 | 8157759100 | 49400 | 49400 | 49400 | 49350 | 122 |
| 453 | 20231109 | 113100 | 8151735750 | 49400 | 49400 | 49400 | 49350 | 126 |
| 454 | 20231109 | 113000 | 8145512350 | 49350 | 49400 | 49400 | 49350 | 249 |
| 455 | 20231109 | 112900 | 8133223200 | 49400 | 49350 | 49400 | 49350 | 263 |
| 456 | 20231109 | 112800 | 8120242800 | 49400 | 49350 | 49400 | 49350 | 75 |
| 457 | 20231109 | 112700 | 8116540550 | 49400 | 49400 | 49400 | 49350 | 174 |
| 458 | 20231109 | 112600 | 8107950550 | 49350 | 49350 | 49400 | 49350 | 119 |
| 459 | 20231109 | 112500 | 8102077850 | 49400 | 49400 | 49400 | 49350 | 654 |
| 460 | 20231109 | 112400 | 8069797200 | 49400 | 49350 | 49400 | 49350 | 518 |
| 461 | 20231109 | 112300 | 8044208400 | 49350 | 49350 | 49400 | 49350 | 71 |
| 462 | 20231109 | 112200 | 8040703600 | 49350 | 49400 | 49400 | 49350 | 113 |
| 463 | 20231109 | 112100 | 8035123950 | 49400 | 49350 | 49400 | 49350 | 227 |
| 464 | 20231109 | 112000 | 8023917050 | 49400 | 49350 | 49400 | 49350 | 84 |
| 465 | 20231109 | 111900 | 8019769450 | 49350 | 49350 | 49400 | 49350 | 48 |
| 466 | 20231109 | 111800 | 8017399250 | 49350 | 49350 | 49400 | 49350 | 174 |
| 467 | 20231109 | 111700 | 8008804950 | 49350 | 49400 | 49400 | 49350 | 297 |
| 468 | 20231109 | 111600 | 7994147350 | 49400 | 49400 | 49400 | 49350 | 626 |
| 469 | 20231109 | 111500 | 7963235900 | 49400 | 49400 | 49400 | 49350 | 1425 |
| 470 | 20231109 | 111400 | 7892875350 | 49400 | 49400 | 49400 | 49350 | 59 |
| 471 | 20231109 | 111300 | 7889962400 | 49400 | 49350 | 49400 | 49350 | 58 |
| 472 | 20231109 | 111200 | 7887098200 | 49400 | 49350 | 49400 | 49350 | 786 |
| 473 | 20231109 | 111100 | 7848308400 | 49350 | 49350 | 49400 | 49350 | 208 |
| 474 | 20231109 | 111000 | 7838043350 | 49350 | 49350 | 49350 | 49350 | 3459 |
| 475 | 20231109 | 110900 | 7667341700 | 49350 | 49350 | 49400 | 49300 | 5155 |
| 476 | 20231109 | 110800 | 7412949500 | 49350 | 49300 | 49350 | 49250 | 8292 |
| 477 | 20231109 | 110700 | 7004072300 | 49250 | 49300 | 49300 | 49250 | 279 |
| 478 | 20231109 | 110600 | 6990329750 | 49250 | 49300 | 49300 | 49250 | 259 |
| 479 | 20231109 | 110500 | 6977563750 | 49300 | 49250 | 49300 | 49200 | 3727 |
| 480 | 20231109 | 110400 | 6794009150 | 49200 | 49200 | 49250 | 49200 | 156 |
| 481 | 20231109 | 110300 | 6786333350 | 49250 | 49200 | 49250 | 49200 | 67 |
| 482 | 20231109 | 110200 | 6783035050 | 49250 | 49200 | 49250 | 49200 | 82 |
| 483 | 20231109 | 110100 | 6778999300 | 49250 | 49200 | 49250 | 49200 | 54 |
| 484 | 20231109 | 110000 | 6776341850 | 49250 | 49250 | 49250 | 49200 | 352 |
| 485 | 20231109 | 105900 | 6759022150 | 49200 | 49250 | 49250 | 49200 | 284 |
| 486 | 20231109 | 105800 | 6745037100 | 49200 | 49250 | 49250 | 49200 | 46 |
| 487 | 20231109 | 105700 | 6742772550 | 49250 | 49200 | 49250 | 49200 | 87 |
| 488 | 20231109 | 105600 | 6738490900 | 49200 | 49200 | 49250 | 49200 | 248 |
| 489 | 20231109 | 105500 | 6726288550 | 49200 | 49200 | 49250 | 49200 | 156 |
| 490 | 20231109 | 105400 | 6718613300 | 49200 | 49250 | 49250 | 49200 | 276 |
| 491 | 20231109 | 105300 | 6705033650 | 49250 | 49200 | 49250 | 49200 | 179 |
| 492 | 20231109 | 105200 | 6696226350 | 49250 | 49200 | 49250 | 49200 | 1258 |
| 493 | 20231109 | 105100 | 6634314500 | 49200 | 49200 | 49250 | 49200 | 481 |
| 494 | 20231109 | 105000 | 6610648750 | 49150 | 49150 | 49150 | 49150 | 39 |
| 495 | 20231109 | 104900 | 6608731900 | 49150 | 49200 | 49250 | 49150 | 968 |
| 496 | 20231109 | 104800 | 6561107800 | 49250 | 49250 | 49250 | 49200 | 220 |
| 497 | 20231109 | 104700 | 6550281950 | 49250 | 49200 | 49250 | 49200 | 174 |
| 498 | 20231109 | 104600 | 6541720400 | 49200 | 49200 | 49200 | 49200 | 1507 |
| 499 | 20231109 | 104500 | 6467576000 | 49200 | 49200 | 49250 | 49200 | 286 |
| 500 | 20231109 | 104400 | 6453504750 | 49250 | 49250 | 49250 | 49200 | 37 |
| 501 | 20231109 | 104300 | 6451684150 | 49250 | 49200 | 49250 | 49200 | 554 |
| 502 | 20231109 | 104200 | 6424427300 | 49250 | 49250 | 49250 | 49200 | 64 |
| 503 | 20231109 | 104100 | 6421278250 | 49200 | 49200 | 49250 | 49200 | 88 |
| 504 | 20231109 | 104000 | 6416948500 | 49200 | 49250 | 49300 | 49200 | 5925 |
| 505 | 20231109 | 103900 | 6125156050 | 49300 | 49300 | 49300 | 49250 | 422 |
| 506 | 20231109 | 103800 | 6104372200 | 49250 | 49300 | 49300 | 49250 | 119 |
| 507 | 20231109 | 103700 | 6098507050 | 49300 | 49350 | 49350 | 49250 | 1490 |
| 508 | 20231109 | 103600 | 6025048950 | 49350 | 49250 | 49350 | 49250 | 4165 |
| 509 | 20231109 | 103500 | 5819716300 | 49300 | 49300 | 49300 | 49250 | 54 |
| 510 | 20231109 | 103400 | 5817055850 | 49300 | 49300 | 49300 | 49250 | 109 |
| 511 | 20231109 | 103300 | 5811685200 | 49300 | 49300 | 49300 | 49250 | 140 |
| 512 | 20231109 | 103200 | 5804784550 | 49300 | 49300 | 49300 | 49250 | 915 |
| 513 | 20231109 | 103100 | 5759676950 | 49300 | 49300 | 49300 | 49250 | 519 |
| 514 | 20231109 | 103000 | 5734111850 | 49250 | 49300 | 49300 | 49250 | 1038 |
| 515 | 20231109 | 102900 | 5682940750 | 49300 | 49300 | 49300 | 49250 | 2458 |
| 516 | 20231109 | 102800 | 5561812100 | 49250 | 49300 | 49300 | 49250 | 386 |
| 517 | 20231109 | 102700 | 5542785350 | 49300 | 49200 | 49300 | 49200 | 11740 |
| 518 | 20231109 | 102600 | 4964484100 | 49250 | 49250 | 49250 | 49200 | 593 |
| 519 | 20231109 | 102500 | 4935302150 | 49250 | 49250 | 49250 | 49200 | 53 |
| 520 | 20231109 | 102400 | 4932692150 | 49250 | 49250 | 49250 | 49200 | 79 |
| 521 | 20231109 | 102300 | 4928803300 | 49250 | 49250 | 49250 | 49200 | 84 |
| 522 | 20231109 | 102200 | 4924667850 | 49200 | 49250 | 49250 | 49200 | 96 |
| 523 | 20231109 | 102100 | 4919942850 | 49200 | 49250 | 49250 | 49200 | 281 |
| 524 | 20231109 | 102000 | 4906117100 | 49250 | 49250 | 49250 | 49200 | 188 |
| 525 | 20231109 | 101900 | 4896861600 | 49250 | 49250 | 49250 | 49200 | 137 |
| 526 | 20231109 | 101800 | 4890120450 | 49250 | 49250 | 49250 | 49200 | 112 |
| 527 | 20231109 | 101700 | 4884608050 | 49200 | 49200 | 49250 | 49200 | 147 |
| 528 | 20231109 | 101600 | 4877371600 | 49250 | 49250 | 49250 | 49200 | 98 |
| 529 | 20231109 | 101500 | 4872548350 | 49250 | 49250 | 49250 | 49200 | 84 |
| 530 | 20231109 | 101400 | 4868411700 | 49250 | 49200 | 49250 | 49200 | 357 |
| 531 | 20231109 | 101300 | 4850832150 | 49200 | 49200 | 49250 | 49200 | 484 |
| 532 | 20231109 | 101200 | 4827018850 | 49200 | 49200 | 49250 | 49200 | 131 |
| 533 | 20231109 | 101100 | 4820571850 | 49200 | 49200 | 49250 | 49200 | 791 |
| 534 | 20231109 | 101000 | 4781653250 | 49200 | 49250 | 49250 | 49200 | 94 |
| 535 | 20231109 | 100900 | 4777027050 | 49250 | 49200 | 49250 | 49200 | 239 |
| 536 | 20231109 | 100800 | 4765265550 | 49200 | 49200 | 49250 | 49200 | 160 |
| 537 | 20231109 | 100700 | 4757389200 | 49250 | 49200 | 49250 | 49200 | 2013 |
| 538 | 20231109 | 100600 | 4658348750 | 49200 | 49200 | 49250 | 49200 | 459 |
| 539 | 20231109 | 100500 | 4635765900 | 49200 | 49200 | 49250 | 49200 | 824 |
| 540 | 20231109 | 100400 | 4595225050 | 49200 | 49200 | 49250 | 49200 | 154 |
| 541 | 20231109 | 100300 | 4587644750 | 49250 | 49200 | 49250 | 49200 | 797 |
| 542 | 20231109 | 100200 | 4548424000 | 49200 | 49250 | 49250 | 49200 | 946 |
| 543 | 20231109 | 100100 | 4501837600 | 49250 | 49250 | 49300 | 49200 | 2008 |
| 544 | 20231109 | 100000 | 4402937150 | 49300 | 49250 | 49300 | 49200 | 4477 |
| 545 | 20231109 | 095900 | 4182417200 | 49200 | 49250 | 49250 | 49200 | 2054 |
| 546 | 20231109 | 095800 | 4081264350 | 49250 | 49250 | 49250 | 49150 | 547 |
| 547 | 20231109 | 095700 | 4054333500 | 49200 | 49200 | 49250 | 49150 | 4279 |
| 548 | 20231109 | 095600 | 3843781800 | 49200 | 49100 | 49200 | 49100 | 5349 |
| 549 | 20231109 | 095500 | 3580847950 | 49150 | 49150 | 49150 | 49100 | 870 |
| 550 | 20231109 | 095400 | 3538092050 | 49150 | 49100 | 49150 | 49100 | 365 |
| 551 | 20231109 | 095300 | 3520154050 | 49100 | 49150 | 49150 | 49100 | 916 |
| 552 | 20231109 | 095200 | 3475144500 | 49150 | 49100 | 49150 | 49050 | 776 |
| 553 | 20231109 | 095100 | 3437032100 | 49100 | 49100 | 49150 | 49050 | 4251 |
| 554 | 20231109 | 095000 | 3228303500 | 49100 | 49100 | 49100 | 49050 | 967 |
| 555 | 20231109 | 094900 | 3180825400 | 49050 | 49100 | 49100 | 49050 | 2587 |
| 556 | 20231109 | 094800 | 3053805700 | 49100 | 49100 | 49100 | 49050 | 1071 |
| 557 | 20231109 | 094700 | 3001224750 | 49100 | 49050 | 49100 | 49050 | 583 |
| 558 | 20231109 | 094600 | 2972607500 | 49050 | 49000 | 49050 | 49000 | 1497 |
| 559 | 20231109 | 094500 | 2899183250 | 49050 | 49050 | 49050 | 49000 | 1468 |
| 560 | 20231109 | 094400 | 2827179600 | 49050 | 49050 | 49050 | 49000 | 484 |
| 561 | 20231109 | 094300 | 2803442200 | 49050 | 49000 | 49050 | 48950 | 2538 |
| 562 | 20231109 | 094200 | 2679091050 | 49000 | 49000 | 49000 | 48950 | 2783 |
| 563 | 20231109 | 094100 | 2542734950 | 48950 | 48950 | 49000 | 48950 | 181 |
| 564 | 20231109 | 094000 | 2533869050 | 48950 | 48900 | 48950 | 48900 | 3347 |
| 565 | 20231109 | 093900 | 2370053950 | 48900 | 48900 | 48950 | 48900 | 428 |
| 566 | 20231109 | 093800 | 2349124050 | 48950 | 48950 | 48950 | 48900 | 300 |
| 567 | 20231109 | 093700 | 2334445700 | 48950 | 48950 | 48950 | 48900 | 251 |
| 568 | 20231109 | 093600 | 2322167950 | 48950 | 48900 | 48950 | 48900 | 67 |
| 569 | 20231109 | 093500 | 2318890350 | 48900 | 48950 | 48950 | 48900 | 44 |
| 570 | 20231109 | 093400 | 2316737250 | 48950 | 48950 | 48950 | 48900 | 815 |
| 571 | 20231109 | 093300 | 2276882600 | 48950 | 48950 | 48950 | 48900 | 105 |
| 572 | 20231109 | 093200 | 2271746450 | 48950 | 48950 | 48950 | 48900 | 102 |
| 573 | 20231109 | 093100 | 2266757850 | 48950 | 48950 | 48950 | 48900 | 611 |
| 574 | 20231109 | 093000 | 2236865100 | 48950 | 48950 | 49000 | 48900 | 4082 |
| 575 | 20231109 | 092900 | 2037090750 | 48950 | 49000 | 49000 | 48950 | 704 |
| 576 | 20231109 | 092800 | 2002601300 | 49000 | 49000 | 49000 | 48950 | 100 |
| 577 | 20231109 | 092700 | 1997702350 | 49000 | 48950 | 49000 | 48950 | 1350 |
| 578 | 20231109 | 092600 | 1931559250 | 49000 | 49000 | 49000 | 48950 | 324 |
| 579 | 20231109 | 092500 | 1915685700 | 49000 | 49000 | 49000 | 48950 | 1474 |
| 580 | 20231109 | 092400 | 1843459950 | 48950 | 49000 | 49000 | 48950 | 129 |
| 581 | 20231109 | 092300 | 1837144700 | 49000 | 49000 | 49000 | 48950 | 32 |
| 582 | 20231109 | 092200 | 1835576950 | 49000 | 49000 | 49000 | 48950 | 1652 |
| 583 | 20231109 | 092100 | 1754635900 | 49000 | 48950 | 49000 | 48950 | 301 |
| 584 | 20231109 | 092000 | 1739889700 | 49000 | 48950 | 49000 | 48950 | 344 |
| 585 | 20231109 | 091900 | 1723034700 | 48950 | 48950 | 49000 | 48950 | 1102 |
| 586 | 20231109 | 091800 | 1669074400 | 48950 | 48950 | 49000 | 48950 | 560 |
| 587 | 20231109 | 091700 | 1641657100 | 48950 | 48950 | 48950 | 48900 | 1941 |
| 588 | 20231109 | 091600 | 1546648750 | 48950 | 48950 | 48950 | 48900 | 2189 |
| 589 | 20231109 | 091500 | 1439498650 | 48900 | 48900 | 48950 | 48850 | 2292 |
| 590 | 20231109 | 091400 | 1327415450 | 48900 | 48850 | 48900 | 48850 | 2016 |
| 591 | 20231109 | 091300 | 1228835100 | 48850 | 48900 | 48900 | 48850 | 278 |
| 592 | 20231109 | 091200 | 1215243750 | 48850 | 48850 | 48900 | 48850 | 372 |
| 593 | 20231109 | 091100 | 1197071300 | 48900 | 48850 | 48900 | 48850 | 567 |
| 594 | 20231109 | 091000 | 1169364650 | 48850 | 48850 | 48900 | 48850 | 365 |
| 595 | 20231109 | 090900 | 1151529100 | 48850 | 48850 | 48900 | 48800 | 1723 |
| 596 | 20231109 | 090800 | 1067372000 | 48850 | 48850 | 48900 | 48800 | 1479 |
| 597 | 20231109 | 090700 | 995164900 | 48850 | 48850 | 48850 | 48800 | 1540 |
| 598 | 20231109 | 090600 | 919938550 | 48850 | 48900 | 48900 | 48800 | 2130 |
| 599 | 20231109 | 090500 | 815888400 | 48850 | 48850 | 48900 | 48850 | 1576 |
| 600 | 20231109 | 090400 | 738867200 | 48850 | 48700 | 48850 | 48700 | 3907 |
| 601 | 20231109 | 090300 | 548200700 | 48700 | 48650 | 48750 | 48650 | 900 |
| 602 | 20231109 | 090200 | 504366950 | 48700 | 48750 | 48800 | 48600 | 1194 |
| 603 | 20231109 | 090100 | 446244100 | 48800 | 48850 | 48850 | 48700 | 1175 |
| 604 | 20231109 | 090000 | 388926350 | 48800 | 48550 | 48850 | 48550 | 7996 |