33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 75302 |
| 3 | 20231106 | 190100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 4 | 20231106 | 190000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 5 | 20231106 | 185900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 6 | 20231106 | 185800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 7 | 20231106 | 185700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 8 | 20231106 | 185600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 9 | 20231106 | 185500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 10 | 20231106 | 185400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 11 | 20231106 | 185300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 12 | 20231106 | 185200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 13 | 20231106 | 185100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 14 | 20231106 | 185000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 15 | 20231106 | 184900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 16 | 20231106 | 184800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 17 | 20231106 | 184700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 18 | 20231106 | 184600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 19 | 20231106 | 184500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 20 | 20231106 | 184400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 21 | 20231106 | 184300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 22 | 20231106 | 184200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 23 | 20231106 | 184100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 24 | 20231106 | 184000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 25 | 20231106 | 183900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 26 | 20231106 | 183800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 27 | 20231106 | 183700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 28 | 20231106 | 183600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 29 | 20231106 | 183500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 30 | 20231106 | 183400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 31 | 20231106 | 183300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 32 | 20231106 | 183200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 75302 |
| 33 | 20231106 | 183100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 34 | 20231106 | 183000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 35 | 20231106 | 182900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 36 | 20231106 | 182800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 37 | 20231106 | 182700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 38 | 20231106 | 182600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 39 | 20231106 | 182500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 40 | 20231106 | 182400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 41 | 20231106 | 182300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 42 | 20231106 | 182200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 43 | 20231106 | 182100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 44 | 20231106 | 182000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 45 | 20231106 | 181900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 46 | 20231106 | 181800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 47 | 20231106 | 181700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 48 | 20231106 | 181600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 49 | 20231106 | 181500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 50 | 20231106 | 181400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 51 | 20231106 | 181300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 52 | 20231106 | 181200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 53 | 20231106 | 181100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 54 | 20231106 | 181000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 55 | 20231106 | 180900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 56 | 20231106 | 180800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 57 | 20231106 | 180700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 58 | 20231106 | 180600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 59 | 20231106 | 180500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 60 | 20231106 | 180400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 61 | 20231106 | 180300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 62 | 20231106 | 180200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 75302 |
| 63 | 20231106 | 180100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 64 | 20231106 | 180000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 65 | 20231106 | 175900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 66 | 20231106 | 175800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 67 | 20231106 | 175700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 68 | 20231106 | 175600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 69 | 20231106 | 175500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 70 | 20231106 | 175400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 71 | 20231106 | 175300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 72 | 20231106 | 175200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 73 | 20231106 | 175100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 74 | 20231106 | 175000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 75 | 20231106 | 174900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 76 | 20231106 | 174800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 77 | 20231106 | 174700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 78 | 20231106 | 174600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 79 | 20231106 | 174500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 80 | 20231106 | 174400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 81 | 20231106 | 174300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 82 | 20231106 | 174200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 83 | 20231106 | 174100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 84 | 20231106 | 174000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 85 | 20231106 | 173900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 86 | 20231106 | 173800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 87 | 20231106 | 173700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 88 | 20231106 | 173600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 89 | 20231106 | 173500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 90 | 20231106 | 173400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 91 | 20231106 | 173300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 92 | 20231106 | 173200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 75302 |
| 93 | 20231106 | 173100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 94 | 20231106 | 173000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 95 | 20231106 | 172900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 96 | 20231106 | 172800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 97 | 20231106 | 172700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 98 | 20231106 | 172600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 99 | 20231106 | 172500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 100 | 20231106 | 172400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 101 | 20231106 | 172300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 102 | 20231106 | 172200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 103 | 20231106 | 172100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 104 | 20231106 | 172000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 105 | 20231106 | 171900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 106 | 20231106 | 171800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 107 | 20231106 | 171700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 108 | 20231106 | 171600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 109 | 20231106 | 171500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 110 | 20231106 | 171400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 111 | 20231106 | 171300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 112 | 20231106 | 171200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 113 | 20231106 | 171100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 114 | 20231106 | 171000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 115 | 20231106 | 170900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 116 | 20231106 | 170800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 117 | 20231106 | 170700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 118 | 20231106 | 170600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 119 | 20231106 | 170500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 120 | 20231106 | 170400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 121 | 20231106 | 170300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 122 | 20231106 | 170200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 75302 |
| 123 | 20231106 | 170100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 124 | 20231106 | 170000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 125 | 20231106 | 165900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 126 | 20231106 | 165800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 127 | 20231106 | 165700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 128 | 20231106 | 165600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 129 | 20231106 | 165500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 130 | 20231106 | 165400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 131 | 20231106 | 165300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 132 | 20231106 | 165200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 133 | 20231106 | 165100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 134 | 20231106 | 165000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 135 | 20231106 | 164900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 136 | 20231106 | 164800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 137 | 20231106 | 164700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 138 | 20231106 | 164600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 139 | 20231106 | 164500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 140 | 20231106 | 164400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 141 | 20231106 | 164300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 142 | 20231106 | 164200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 143 | 20231106 | 164100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 144 | 20231106 | 164000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 145 | 20231106 | 163900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 146 | 20231106 | 163800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 147 | 20231106 | 163700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 148 | 20231106 | 163600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 149 | 20231106 | 163500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 150 | 20231106 | 163400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 151 | 20231106 | 163300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 152 | 20231106 | 163200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 75302 |
| 153 | 20231106 | 163100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 154 | 20231106 | 163000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 155 | 20231106 | 162900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 156 | 20231106 | 162800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 157 | 20231106 | 162700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 158 | 20231106 | 162600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 159 | 20231106 | 162500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 160 | 20231106 | 162400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 161 | 20231106 | 162300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 162 | 20231106 | 162200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 163 | 20231106 | 162100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 164 | 20231106 | 162000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 165 | 20231106 | 161900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 166 | 20231106 | 161800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 167 | 20231106 | 161700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 168 | 20231106 | 161600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 169 | 20231106 | 161500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 170 | 20231106 | 161400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 171 | 20231106 | 161300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 172 | 20231106 | 161200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 173 | 20231106 | 161100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 174 | 20231106 | 161000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 175 | 20231106 | 160900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 176 | 20231106 | 160800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 177 | 20231106 | 160700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 178 | 20231106 | 160600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 179 | 20231106 | 160500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 180 | 20231106 | 160400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 181 | 20231106 | 160300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 182 | 20231106 | 160200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 75302 |
| 183 | 20231106 | 160100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 184 | 20231106 | 160000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 185 | 20231106 | 155900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 186 | 20231106 | 155800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 187 | 20231106 | 155700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 188 | 20231106 | 155600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 189 | 20231106 | 155500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 190 | 20231106 | 155400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 191 | 20231106 | 155300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 192 | 20231106 | 155200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 193 | 20231106 | 155100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 194 | 20231106 | 155000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 195 | 20231106 | 154900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 196 | 20231106 | 154800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 197 | 20231106 | 154700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 198 | 20231106 | 154600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 199 | 20231106 | 154500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 200 | 20231106 | 154400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 201 | 20231106 | 154300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 202 | 20231106 | 154200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 203 | 20231106 | 154100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 204 | 20231106 | 154000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 205 | 20231106 | 153900 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 206 | 20231106 | 153800 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 207 | 20231106 | 153700 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 208 | 20231106 | 153600 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 209 | 20231106 | 153500 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 210 | 20231106 | 153400 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 211 | 20231106 | 153300 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 212 | 20231106 | 153200 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 75302 |
| 213 | 20231106 | 153100 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 0 |
| 214 | 20231106 | 153000 | 46158979800 | 49800 | 49800 | 49800 | 49800 | 75302 |
| 215 | 20231106 | 152900 | 42408940200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20231106 | 152800 | 42408940200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20231106 | 152700 | 42408940200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20231106 | 152600 | 42408940200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20231106 | 152500 | 42408940200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20231106 | 152400 | 42408940200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20231106 | 152300 | 42408940200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20231106 | 152200 | 42408940200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20231106 | 152100 | 42408940200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20231106 | 152000 | 42408940200 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20231106 | 151900 | 42408940200 | 49500 | 49500 | 49500 | 49450 | 3733 |
| 226 | 20231106 | 151800 | 42224172250 | 49500 | 49450 | 49500 | 49450 | 774 |
| 227 | 20231106 | 151700 | 42185874900 | 49450 | 49450 | 49500 | 49450 | 1762 |
| 228 | 20231106 | 151600 | 42098703200 | 49450 | 49500 | 49500 | 49450 | 906 |
| 229 | 20231106 | 151500 | 42053885250 | 49500 | 49500 | 49500 | 49450 | 1362 |
| 230 | 20231106 | 151400 | 41986501500 | 49450 | 49450 | 49500 | 49450 | 1055 |
| 231 | 20231106 | 151300 | 41934309550 | 49450 | 49450 | 49500 | 49450 | 661 |
| 232 | 20231106 | 151200 | 41901620300 | 49450 | 49450 | 49500 | 49450 | 646 |
| 233 | 20231106 | 151100 | 41869656850 | 49450 | 49450 | 49500 | 49450 | 1957 |
| 234 | 20231106 | 151000 | 41772876400 | 49400 | 49400 | 49500 | 49400 | 9082 |
| 235 | 20231106 | 150900 | 41323751450 | 49450 | 49400 | 49450 | 49400 | 687 |
| 236 | 20231106 | 150800 | 41289795700 | 49400 | 49350 | 49450 | 49350 | 1571 |
| 237 | 20231106 | 150700 | 41212167300 | 49400 | 49350 | 49400 | 49350 | 1003 |
| 238 | 20231106 | 150600 | 41162654350 | 49350 | 49400 | 49450 | 49350 | 1862 |
| 239 | 20231106 | 150500 | 41070653450 | 49450 | 49350 | 49450 | 49350 | 3083 |
| 240 | 20231106 | 150400 | 40918376800 | 49400 | 49400 | 49400 | 49350 | 1016 |
| 241 | 20231106 | 150300 | 40868203650 | 49350 | 49350 | 49400 | 49350 | 656 |
| 242 | 20231106 | 150200 | 40835814650 | 49350 | 49300 | 49400 | 49300 | 3857 |
| 243 | 20231106 | 150100 | 40645489350 | 49300 | 49300 | 49350 | 49300 | 1024 |
| 244 | 20231106 | 150000 | 40594981650 | 49300 | 49300 | 49350 | 49300 | 1315 |
| 245 | 20231106 | 145900 | 40530130650 | 49300 | 49300 | 49350 | 49300 | 1218 |
| 246 | 20231106 | 145800 | 40470079150 | 49350 | 49300 | 49350 | 49300 | 980 |
| 247 | 20231106 | 145700 | 40421745000 | 49300 | 49300 | 49350 | 49300 | 1559 |
| 248 | 20231106 | 145600 | 40344882500 | 49300 | 49300 | 49350 | 49300 | 1305 |
| 249 | 20231106 | 145500 | 40280525300 | 49300 | 49350 | 49350 | 49300 | 1214 |
| 250 | 20231106 | 145400 | 40220670900 | 49350 | 49300 | 49350 | 49300 | 1402 |
| 251 | 20231106 | 145300 | 40151532550 | 49300 | 49300 | 49350 | 49300 | 1700 |
| 252 | 20231106 | 145200 | 40067696950 | 49300 | 49300 | 49350 | 49300 | 1365 |
| 253 | 20231106 | 145100 | 40000395500 | 49300 | 49300 | 49350 | 49300 | 1987 |
| 254 | 20231106 | 145000 | 39902415150 | 49300 | 49300 | 49350 | 49300 | 1082 |
| 255 | 20231106 | 144900 | 39849065900 | 49300 | 49300 | 49350 | 49300 | 1579 |
| 256 | 20231106 | 144800 | 39771199100 | 49350 | 49350 | 49350 | 49300 | 733 |
| 257 | 20231106 | 144700 | 39735057200 | 49300 | 49350 | 49400 | 49300 | 2209 |
| 258 | 20231106 | 144600 | 39626054950 | 49350 | 49350 | 49400 | 49350 | 864 |
| 259 | 20231106 | 144500 | 39583408450 | 49350 | 49350 | 49400 | 49350 | 1292 |
| 260 | 20231106 | 144400 | 39519624750 | 49350 | 49300 | 49400 | 49300 | 1741 |
| 261 | 20231106 | 144300 | 39433703550 | 49300 | 49300 | 49400 | 49300 | 3388 |
| 262 | 20231106 | 144200 | 39266522700 | 49300 | 49300 | 49350 | 49300 | 1380 |
| 263 | 20231106 | 144100 | 39198481750 | 49300 | 49350 | 49350 | 49300 | 2288 |
| 264 | 20231106 | 144000 | 39085650250 | 49300 | 49350 | 49400 | 49300 | 4232 |
| 265 | 20231106 | 143900 | 38876816150 | 49350 | 49350 | 49400 | 49350 | 1266 |
| 266 | 20231106 | 143800 | 38814319350 | 49400 | 49400 | 49400 | 49350 | 1287 |
| 267 | 20231106 | 143700 | 38750803650 | 49350 | 49400 | 49400 | 49350 | 917 |
| 268 | 20231106 | 143600 | 38705530300 | 49350 | 49300 | 49400 | 49300 | 2035 |
| 269 | 20231106 | 143500 | 38605128300 | 49350 | 49300 | 49350 | 49300 | 918 |
| 270 | 20231106 | 143400 | 38559847900 | 49300 | 49350 | 49350 | 49300 | 1171 |
| 271 | 20231106 | 143300 | 38502097200 | 49350 | 49300 | 49350 | 49250 | 2000 |
| 272 | 20231106 | 143200 | 38403524350 | 49250 | 49250 | 49300 | 49250 | 900 |
| 273 | 20231106 | 143100 | 38359180900 | 49250 | 49250 | 49300 | 49250 | 2150 |
| 274 | 20231106 | 143000 | 38253271350 | 49250 | 49250 | 49300 | 49250 | 1051 |
| 275 | 20231106 | 142900 | 38201490700 | 49250 | 49300 | 49350 | 49250 | 1473 |
| 276 | 20231106 | 142800 | 38128880900 | 49300 | 49350 | 49400 | 49300 | 4647 |
| 277 | 20231106 | 142700 | 37899564400 | 49350 | 49350 | 49400 | 49350 | 1499 |
| 278 | 20231106 | 142600 | 37825586750 | 49400 | 49350 | 49400 | 49350 | 1254 |
| 279 | 20231106 | 142500 | 37763670950 | 49350 | 49350 | 49400 | 49350 | 1158 |
| 280 | 20231106 | 142400 | 37706512350 | 49350 | 49350 | 49400 | 49350 | 1218 |
| 281 | 20231106 | 142300 | 37646370100 | 49400 | 49350 | 49400 | 49350 | 1408 |
| 282 | 20231106 | 142200 | 37576863150 | 49350 | 49400 | 49400 | 49350 | 859 |
| 283 | 20231106 | 142100 | 37534450950 | 49350 | 49400 | 49400 | 49350 | 2470 |
| 284 | 20231106 | 142000 | 37412493000 | 49400 | 49400 | 49450 | 49400 | 1132 |
| 285 | 20231106 | 141900 | 37356554000 | 49450 | 49400 | 49450 | 49400 | 984 |
| 286 | 20231106 | 141800 | 37307942350 | 49400 | 49400 | 49450 | 49400 | 1875 |
| 287 | 20231106 | 141700 | 37215298100 | 49450 | 49450 | 49450 | 49400 | 433 |
| 288 | 20231106 | 141600 | 37193906600 | 49400 | 49400 | 49450 | 49400 | 4647 |
| 289 | 20231106 | 141500 | 36964175450 | 49400 | 49400 | 49450 | 49400 | 900 |
| 290 | 20231106 | 141400 | 36919713650 | 49400 | 49400 | 49450 | 49400 | 1421 |
| 291 | 20231106 | 141300 | 36849498650 | 49400 | 49400 | 49450 | 49400 | 1045 |
| 292 | 20231106 | 141200 | 36797856800 | 49450 | 49450 | 49450 | 49400 | 1012 |
| 293 | 20231106 | 141100 | 36747862300 | 49450 | 49400 | 49450 | 49400 | 1192 |
| 294 | 20231106 | 141000 | 36688956850 | 49400 | 49400 | 49450 | 49400 | 1106 |
| 295 | 20231106 | 140900 | 36634308050 | 49450 | 49400 | 49450 | 49400 | 1431 |
| 296 | 20231106 | 140800 | 36563588050 | 49400 | 49400 | 49450 | 49400 | 969 |
| 297 | 20231106 | 140700 | 36515718050 | 49400 | 49400 | 49450 | 49350 | 2112 |
| 298 | 20231106 | 140600 | 36411392650 | 49350 | 49350 | 49400 | 49350 | 2902 |
| 299 | 20231106 | 140500 | 36268084250 | 49350 | 49350 | 49400 | 49350 | 1472 |
| 300 | 20231106 | 140400 | 36195421600 | 49400 | 49350 | 49400 | 49350 | 985 |
| 301 | 20231106 | 140300 | 36146793500 | 49400 | 49350 | 49400 | 49350 | 1997 |
| 302 | 20231106 | 140200 | 36048193950 | 49350 | 49400 | 49450 | 49350 | 7486 |
| 303 | 20231106 | 140100 | 35678402200 | 49400 | 49400 | 49450 | 49400 | 1075 |
| 304 | 20231106 | 140000 | 35625276500 | 49400 | 49400 | 49450 | 49400 | 2417 |
| 305 | 20231106 | 135900 | 35505784200 | 49400 | 49400 | 49450 | 49400 | 1573 |
| 306 | 20231106 | 135800 | 35428058850 | 49400 | 49400 | 49450 | 49400 | 1096 |
| 307 | 20231106 | 135700 | 35373892300 | 49400 | 49400 | 49450 | 49400 | 1604 |
| 308 | 20231106 | 135600 | 35294636800 | 49400 | 49400 | 49450 | 49400 | 536 |
| 309 | 20231106 | 135500 | 35268157150 | 49400 | 49450 | 49450 | 49400 | 12276 |
| 310 | 20231106 | 135400 | 34661199450 | 49450 | 49500 | 49500 | 49450 | 5806 |
| 311 | 20231106 | 135300 | 34373837100 | 49500 | 49450 | 49500 | 49450 | 1069 |
| 312 | 20231106 | 135200 | 34320952600 | 49450 | 49450 | 49500 | 49450 | 1363 |
| 313 | 20231106 | 135100 | 34253523400 | 49500 | 49500 | 49500 | 49450 | 664 |
| 314 | 20231106 | 135000 | 34220674250 | 49450 | 49450 | 49500 | 49450 | 1233 |
| 315 | 20231106 | 134900 | 34159670850 | 49450 | 49450 | 49500 | 49450 | 1312 |
| 316 | 20231106 | 134800 | 34094746850 | 49500 | 49450 | 49500 | 49450 | 1815 |
| 317 | 20231106 | 134700 | 34004954200 | 49450 | 49500 | 49500 | 49450 | 839 |
| 318 | 20231106 | 134600 | 33963447500 | 49450 | 49500 | 49500 | 49450 | 1505 |
| 319 | 20231106 | 134500 | 33888982650 | 49500 | 49450 | 49500 | 49450 | 1018 |
| 320 | 20231106 | 134400 | 33838613150 | 49500 | 49450 | 49500 | 49450 | 2662 |
| 321 | 20231106 | 134300 | 33706889250 | 49450 | 49450 | 49500 | 49450 | 944 |
| 322 | 20231106 | 134200 | 33660187100 | 49500 | 49500 | 49500 | 49450 | 1306 |
| 323 | 20231106 | 134100 | 33595569300 | 49500 | 49500 | 49500 | 49450 | 874 |
| 324 | 20231106 | 134000 | 33552330350 | 49500 | 49450 | 49500 | 49450 | 1422 |
| 325 | 20231106 | 133900 | 33481971950 | 49450 | 49450 | 49500 | 49450 | 1215 |
| 326 | 20231106 | 133800 | 33421869250 | 49500 | 49450 | 49500 | 49450 | 1046 |
| 327 | 20231106 | 133700 | 33370113950 | 49450 | 49500 | 49500 | 49450 | 1399 |
| 328 | 20231106 | 133600 | 33300897450 | 49450 | 49450 | 49500 | 49450 | 1330 |
| 329 | 20231106 | 133500 | 33235073300 | 49450 | 49400 | 49500 | 49400 | 5519 |
| 330 | 20231106 | 133400 | 32961987200 | 49400 | 49450 | 49450 | 49400 | 1252 |
| 331 | 20231106 | 133300 | 32900108750 | 49450 | 49450 | 49450 | 49400 | 1247 |
| 332 | 20231106 | 133200 | 32838478800 | 49400 | 49450 | 49450 | 49400 | 855 |
| 333 | 20231106 | 133100 | 32796221500 | 49400 | 49350 | 49450 | 49350 | 4569 |
| 334 | 20231106 | 133000 | 32570534900 | 49350 | 49400 | 49400 | 49350 | 924 |
| 335 | 20231106 | 132900 | 32524928200 | 49350 | 49350 | 49400 | 49350 | 1482 |
| 336 | 20231106 | 132800 | 32451767150 | 49350 | 49350 | 49400 | 49350 | 472 |
| 337 | 20231106 | 132700 | 32428471300 | 49350 | 49350 | 49400 | 49350 | 1966 |
| 338 | 20231106 | 132600 | 32331429800 | 49350 | 49350 | 49400 | 49350 | 743 |
| 339 | 20231106 | 132500 | 32294761200 | 49400 | 49350 | 49400 | 49350 | 1459 |
| 340 | 20231106 | 132400 | 32222709700 | 49350 | 49350 | 49400 | 49350 | 1249 |
| 341 | 20231106 | 132300 | 32161066800 | 49350 | 49350 | 49400 | 49350 | 599 |
| 342 | 20231106 | 132200 | 32131487550 | 49350 | 49250 | 49400 | 49250 | 2458 |
| 343 | 20231106 | 132100 | 32010256600 | 49250 | 49300 | 49300 | 49250 | 786 |
| 344 | 20231106 | 132000 | 31971521950 | 49250 | 49250 | 49350 | 49250 | 9645 |
| 345 | 20231106 | 131900 | 31495988450 | 49300 | 49350 | 49400 | 49250 | 7297 |
| 346 | 20231106 | 131800 | 31136136900 | 49350 | 49350 | 49400 | 49350 | 1499 |
| 347 | 20231106 | 131700 | 31062158750 | 49350 | 49350 | 49400 | 49350 | 795 |
| 348 | 20231106 | 131600 | 31022923050 | 49350 | 49350 | 49400 | 49350 | 970 |
| 349 | 20231106 | 131500 | 30975052000 | 49400 | 49350 | 49400 | 49350 | 2622 |
| 350 | 20231106 | 131400 | 30845623550 | 49350 | 49300 | 49400 | 49300 | 4314 |
| 351 | 20231106 | 131300 | 30632731250 | 49350 | 49300 | 49350 | 49300 | 2192 |
| 352 | 20231106 | 131200 | 30524582000 | 49300 | 49300 | 49350 | 49300 | 749 |
| 353 | 20231106 | 131100 | 30487645350 | 49300 | 49350 | 49350 | 49300 | 926 |
| 354 | 20231106 | 131000 | 30441988800 | 49300 | 49300 | 49350 | 49300 | 638 |
| 355 | 20231106 | 130900 | 30410534250 | 49300 | 49400 | 49400 | 49300 | 2785 |
| 356 | 20231106 | 130800 | 30273133100 | 49400 | 49350 | 49400 | 49350 | 2461 |
| 357 | 20231106 | 130700 | 30151682050 | 49350 | 49350 | 49400 | 49350 | 766 |
| 358 | 20231106 | 130600 | 30113872200 | 49350 | 49250 | 49350 | 49250 | 7659 |
| 359 | 20231106 | 130500 | 29736265700 | 49300 | 49300 | 49350 | 49250 | 3161 |
| 360 | 20231106 | 130400 | 29580361300 | 49300 | 49200 | 49350 | 49200 | 11965 |
| 361 | 20231106 | 130300 | 28990161450 | 49200 | 49200 | 49250 | 49200 | 1302 |
| 362 | 20231106 | 130200 | 28926072850 | 49200 | 49200 | 49250 | 49200 | 661 |
| 363 | 20231106 | 130100 | 28893545100 | 49250 | 49200 | 49250 | 49200 | 1642 |
| 364 | 20231106 | 130000 | 28812754950 | 49200 | 49150 | 49250 | 49150 | 1948 |
| 365 | 20231106 | 125900 | 28716912500 | 49150 | 49200 | 49250 | 49150 | 3866 |
| 366 | 20231106 | 125800 | 28526707100 | 49200 | 49200 | 49250 | 49200 | 1767 |
| 367 | 20231106 | 125700 | 28439716900 | 49250 | 49200 | 49250 | 49200 | 781 |
| 368 | 20231106 | 125600 | 28401281900 | 49200 | 49200 | 49250 | 49200 | 753 |
| 369 | 20231106 | 125500 | 28364227200 | 49200 | 49200 | 49250 | 49200 | 850 |
| 370 | 20231106 | 125400 | 28322404900 | 49200 | 49200 | 49250 | 49150 | 2183 |
| 371 | 20231106 | 125300 | 28215005950 | 49150 | 49150 | 49200 | 49150 | 1299 |
| 372 | 20231106 | 125200 | 28151145350 | 49150 | 49150 | 49200 | 49150 | 1275 |
| 373 | 20231106 | 125100 | 28088476900 | 49150 | 49200 | 49200 | 49150 | 1112 |
| 374 | 20231106 | 125000 | 28033819400 | 49150 | 49150 | 49200 | 49150 | 907 |
| 375 | 20231106 | 124900 | 27989239450 | 49200 | 49150 | 49200 | 49150 | 630 |
| 376 | 20231106 | 124800 | 27958263650 | 49200 | 49150 | 49200 | 49150 | 530 |
| 377 | 20231106 | 124700 | 27932209300 | 49150 | 49150 | 49200 | 49100 | 3557 |
| 378 | 20231106 | 124600 | 27757406100 | 49150 | 49150 | 49200 | 49150 | 1795 |
| 379 | 20231106 | 124500 | 27669180850 | 49150 | 49150 | 49200 | 49150 | 5433 |
| 380 | 20231106 | 124400 | 27402147700 | 49200 | 49200 | 49250 | 49150 | 4335 |
| 381 | 20231106 | 124300 | 27188881500 | 49200 | 49250 | 49300 | 49200 | 8677 |
| 382 | 20231106 | 124200 | 26761679200 | 49250 | 49250 | 49300 | 49250 | 635 |
| 383 | 20231106 | 124100 | 26730404750 | 49250 | 49250 | 49300 | 49250 | 885 |
| 384 | 20231106 | 124000 | 26686817200 | 49250 | 49250 | 49300 | 49250 | 699 |
| 385 | 20231106 | 123900 | 26652391200 | 49300 | 49250 | 49300 | 49250 | 1308 |
| 386 | 20231106 | 123800 | 26587956950 | 49300 | 49250 | 49300 | 49250 | 705 |
| 387 | 20231106 | 123700 | 26553234600 | 49250 | 49250 | 49300 | 49250 | 1371 |
| 388 | 20231106 | 123600 | 26485711150 | 49250 | 49250 | 49300 | 49250 | 512 |
| 389 | 20231106 | 123500 | 26460494400 | 49300 | 49300 | 49300 | 49250 | 894 |
| 390 | 20231106 | 123400 | 26416450800 | 49300 | 49300 | 49350 | 49250 | 5959 |
| 391 | 20231106 | 123300 | 26122490950 | 49350 | 49300 | 49350 | 49300 | 1778 |
| 392 | 20231106 | 123200 | 26034834900 | 49350 | 49300 | 49350 | 49300 | 4456 |
| 393 | 20231106 | 123100 | 25815120400 | 49300 | 49300 | 49350 | 49300 | 860 |
| 394 | 20231106 | 123000 | 25772707200 | 49300 | 49250 | 49350 | 49250 | 1241 |
| 395 | 20231106 | 122900 | 25711518650 | 49300 | 49300 | 49350 | 49250 | 1870 |
| 396 | 20231106 | 122800 | 25619340350 | 49250 | 49300 | 49300 | 49250 | 1564 |
| 397 | 20231106 | 122700 | 25542259800 | 49250 | 49250 | 49300 | 49250 | 511 |
| 398 | 20231106 | 122600 | 25517091200 | 49300 | 49250 | 49300 | 49250 | 1473 |
| 399 | 20231106 | 122500 | 25444486750 | 49250 | 49300 | 49300 | 49250 | 891 |
| 400 | 20231106 | 122400 | 25400596350 | 49300 | 49250 | 49350 | 49250 | 7461 |
| 401 | 20231106 | 122300 | 25032796900 | 49300 | 49250 | 49300 | 49250 | 932 |
| 402 | 20231106 | 122200 | 24986891800 | 49250 | 49250 | 49300 | 49250 | 1304 |
| 403 | 20231106 | 122100 | 24922669300 | 49250 | 49250 | 49300 | 49250 | 564 |
| 404 | 20231106 | 122000 | 24894888350 | 49250 | 49250 | 49300 | 49250 | 829 |
| 405 | 20231106 | 121900 | 24854054700 | 49300 | 49250 | 49300 | 49250 | 1130 |
| 406 | 20231106 | 121800 | 24798381750 | 49250 | 49250 | 49300 | 49250 | 596 |
| 407 | 20231106 | 121700 | 24769024400 | 49250 | 49250 | 49300 | 49250 | 544 |
| 408 | 20231106 | 121600 | 24742226900 | 49250 | 49250 | 49300 | 49250 | 3693 |
| 409 | 20231106 | 121500 | 24560327400 | 49250 | 49200 | 49300 | 49150 | 3062 |
| 410 | 20231106 | 121400 | 24409622450 | 49200 | 49200 | 49200 | 49150 | 788 |
| 411 | 20231106 | 121300 | 24370864650 | 49200 | 49200 | 49200 | 49150 | 1932 |
| 412 | 20231106 | 121200 | 24275846100 | 49150 | 49150 | 49150 | 49100 | 1473 |
| 413 | 20231106 | 121100 | 24203455800 | 49150 | 49100 | 49150 | 49100 | 853 |
| 414 | 20231106 | 121000 | 24161557500 | 49100 | 49150 | 49150 | 49100 | 820 |
| 415 | 20231106 | 120900 | 24121284500 | 49150 | 49150 | 49150 | 49100 | 597 |
| 416 | 20231106 | 120800 | 24091964050 | 49150 | 49050 | 49150 | 49050 | 1491 |
| 417 | 20231106 | 120700 | 24018745200 | 49100 | 49100 | 49100 | 49050 | 1363 |
| 418 | 20231106 | 120600 | 23951845600 | 49050 | 49100 | 49100 | 49050 | 1689 |
| 419 | 20231106 | 120500 | 23868923700 | 49150 | 49000 | 49150 | 49000 | 12721 |
| 420 | 20231106 | 120400 | 23244501050 | 49000 | 49000 | 49000 | 48950 | 4513 |
| 421 | 20231106 | 120300 | 23023402400 | 49000 | 48900 | 49000 | 48900 | 8813 |
| 422 | 20231106 | 120200 | 22592032450 | 48900 | 48950 | 48950 | 48900 | 2301 |
| 423 | 20231106 | 120100 | 22479478950 | 48900 | 48900 | 48950 | 48900 | 1535 |
| 424 | 20231106 | 120000 | 22404410600 | 48900 | 48900 | 48950 | 48900 | 944 |
| 425 | 20231106 | 115900 | 22358234850 | 48950 | 48950 | 48950 | 48900 | 633 |
| 426 | 20231106 | 115800 | 22327269100 | 48950 | 48950 | 48950 | 48900 | 978 |
| 427 | 20231106 | 115700 | 22279438250 | 48900 | 49000 | 49000 | 48900 | 3629 |
| 428 | 20231106 | 115600 | 22101816400 | 48950 | 48950 | 49000 | 48950 | 858 |
| 429 | 20231106 | 115500 | 22059815750 | 48950 | 48950 | 49000 | 48950 | 8450 |
| 430 | 20231106 | 115400 | 21646176050 | 48950 | 49000 | 49000 | 48950 | 1387 |
| 431 | 20231106 | 115300 | 21578266850 | 49000 | 49000 | 49000 | 48950 | 1371 |
| 432 | 20231106 | 115200 | 21511136750 | 49000 | 48950 | 49000 | 48950 | 1246 |
| 433 | 20231106 | 115100 | 21450119150 | 48950 | 49000 | 49000 | 48950 | 801 |
| 434 | 20231106 | 115000 | 21410897500 | 48950 | 49000 | 49000 | 48950 | 787 |
| 435 | 20231106 | 114900 | 21372370850 | 48950 | 48950 | 49000 | 48900 | 6838 |
| 436 | 20231106 | 114800 | 21037692200 | 48950 | 48950 | 49000 | 48950 | 1779 |
| 437 | 20231106 | 114700 | 20950606050 | 48950 | 49050 | 49050 | 48950 | 16823 |
| 438 | 20231106 | 114600 | 20126283700 | 49000 | 49000 | 49050 | 49000 | 695 |
| 439 | 20231106 | 114500 | 20092215400 | 49050 | 49000 | 49050 | 49000 | 1162 |
| 440 | 20231106 | 114400 | 20035265250 | 49050 | 49050 | 49050 | 49000 | 1199 |
| 441 | 20231106 | 114300 | 19976498500 | 49050 | 49100 | 49100 | 49000 | 15266 |
| 442 | 20231106 | 114200 | 19227762900 | 49100 | 49100 | 49100 | 49050 | 1167 |
| 443 | 20231106 | 114100 | 19170517500 | 49050 | 49050 | 49100 | 49050 | 2565 |
| 444 | 20231106 | 114000 | 19044694950 | 49050 | 49050 | 49100 | 49050 | 1851 |
| 445 | 20231106 | 113900 | 18953903050 | 49050 | 49100 | 49100 | 49050 | 899 |
| 446 | 20231106 | 113800 | 18909799650 | 49050 | 49100 | 49150 | 49050 | 2666 |
| 447 | 20231106 | 113700 | 18778900100 | 49150 | 49100 | 49150 | 49100 | 694 |
| 448 | 20231106 | 113600 | 18744814300 | 49100 | 49100 | 49150 | 49050 | 1674 |
| 449 | 20231106 | 113500 | 18662611600 | 49100 | 49050 | 49100 | 49050 | 1359 |
| 450 | 20231106 | 113400 | 18595900750 | 49050 | 49100 | 49100 | 49050 | 1315 |
| 451 | 20231106 | 113300 | 18531372700 | 49100 | 49200 | 49200 | 49050 | 26708 |
| 452 | 20231106 | 113200 | 17219413900 | 49150 | 49150 | 49200 | 49150 | 775 |
| 453 | 20231106 | 113100 | 17181319700 | 49200 | 49150 | 49200 | 49150 | 660 |
| 454 | 20231106 | 113000 | 17148878600 | 49150 | 49200 | 49200 | 49150 | 1147 |
| 455 | 20231106 | 112900 | 17092500900 | 49150 | 49200 | 49250 | 49150 | 3451 |
| 456 | 20231106 | 112800 | 16922720800 | 49200 | 49200 | 49250 | 49200 | 975 |
| 457 | 20231106 | 112700 | 16874750200 | 49200 | 49200 | 49250 | 49200 | 762 |
| 458 | 20231106 | 112600 | 16837255700 | 49200 | 49200 | 49250 | 49200 | 980 |
| 459 | 20231106 | 112500 | 16789038750 | 49200 | 49250 | 49250 | 49200 | 450 |
| 460 | 20231106 | 112400 | 16766897500 | 49250 | 49200 | 49250 | 49200 | 3644 |
| 461 | 20231106 | 112300 | 16587457400 | 49200 | 49200 | 49250 | 49200 | 537 |
| 462 | 20231106 | 112200 | 16561036150 | 49200 | 49200 | 49250 | 49200 | 569 |
| 463 | 20231106 | 112100 | 16533031200 | 49200 | 49150 | 49250 | 49150 | 4676 |
| 464 | 20231106 | 112000 | 16303004850 | 49150 | 49150 | 49200 | 49150 | 761 |
| 465 | 20231106 | 111900 | 16265598950 | 49150 | 49150 | 49200 | 49150 | 835 |
| 466 | 20231106 | 111800 | 16224551900 | 49200 | 49150 | 49200 | 49150 | 1490 |
| 467 | 20231106 | 111700 | 16151315600 | 49150 | 49200 | 49200 | 49150 | 810 |
| 468 | 20231106 | 111600 | 16111495150 | 49150 | 49200 | 49200 | 49150 | 856 |
| 469 | 20231106 | 111500 | 16069417850 | 49150 | 49200 | 49200 | 49150 | 2160 |
| 470 | 20231106 | 111400 | 15963220750 | 49150 | 49150 | 49200 | 49150 | 1084 |
| 471 | 20231106 | 111300 | 15909929350 | 49150 | 49150 | 49200 | 49150 | 1548 |
| 472 | 20231106 | 111200 | 15833828550 | 49150 | 49150 | 49200 | 49150 | 1392 |
| 473 | 20231106 | 111100 | 15765376950 | 49150 | 49200 | 49200 | 49150 | 1276 |
| 474 | 20231106 | 111000 | 15702614450 | 49200 | 49200 | 49200 | 49150 | 913 |
| 475 | 20231106 | 110900 | 15657733050 | 49200 | 49150 | 49200 | 49150 | 1093 |
| 476 | 20231106 | 110800 | 15603988350 | 49200 | 49150 | 49200 | 49150 | 1096 |
| 477 | 20231106 | 110700 | 15550103850 | 49150 | 49200 | 49250 | 49150 | 8679 |
| 478 | 20231106 | 110600 | 15123134250 | 49200 | 49250 | 49250 | 49200 | 1485 |
| 479 | 20231106 | 110500 | 15050068400 | 49200 | 49250 | 49250 | 49200 | 696 |
| 480 | 20231106 | 110400 | 15015812600 | 49250 | 49250 | 49250 | 49200 | 826 |
| 481 | 20231106 | 110300 | 14975155800 | 49200 | 49250 | 49300 | 49200 | 2265 |
| 482 | 20231106 | 110200 | 14863601650 | 49250 | 49250 | 49300 | 49250 | 2537 |
| 483 | 20231106 | 110100 | 14738649650 | 49250 | 49300 | 49350 | 49250 | 1008 |
| 484 | 20231106 | 110000 | 14688965750 | 49300 | 49300 | 49300 | 49250 | 1504 |
| 485 | 20231106 | 105900 | 14614835300 | 49300 | 49250 | 49300 | 49250 | 697 |
| 486 | 20231106 | 105800 | 14580503200 | 49250 | 49300 | 49300 | 49250 | 479 |
| 487 | 20231106 | 105700 | 14556898800 | 49250 | 49250 | 49300 | 49250 | 1193 |
| 488 | 20231106 | 105600 | 14498122900 | 49250 | 49250 | 49300 | 49250 | 819 |
| 489 | 20231106 | 105500 | 14457761950 | 49250 | 49250 | 49300 | 49250 | 604 |
| 490 | 20231106 | 105400 | 14428013900 | 49250 | 49300 | 49300 | 49250 | 2547 |
| 491 | 20231106 | 105300 | 14302454300 | 49350 | 49350 | 49350 | 49300 | 91 |
| 492 | 20231106 | 105200 | 14297967450 | 49300 | 49300 | 49300 | 49250 | 2187 |
| 493 | 20231106 | 105100 | 14190169500 | 49300 | 49300 | 49300 | 49250 | 996 |
| 494 | 20231106 | 105000 | 14141115500 | 49250 | 49350 | 49350 | 49250 | 5083 |
| 495 | 20231106 | 104900 | 13890513100 | 49300 | 49300 | 49350 | 49300 | 668 |
| 496 | 20231106 | 104800 | 13857573100 | 49300 | 49350 | 49350 | 49300 | 523 |
| 497 | 20231106 | 104700 | 13831775650 | 49300 | 49350 | 49350 | 49300 | 631 |
| 498 | 20231106 | 104600 | 13800661100 | 49350 | 49300 | 49350 | 49300 | 695 |
| 499 | 20231106 | 104500 | 13766382400 | 49300 | 49300 | 49350 | 49300 | 436 |
| 500 | 20231106 | 104400 | 13744886250 | 49350 | 49300 | 49350 | 49300 | 620 |
| 501 | 20231106 | 104300 | 13714318950 | 49300 | 49300 | 49350 | 49300 | 1108 |
| 502 | 20231106 | 104200 | 13659692300 | 49350 | 49350 | 49350 | 49300 | 1547 |
| 503 | 20231106 | 104100 | 13583418000 | 49350 | 49300 | 49350 | 49300 | 865 |
| 504 | 20231106 | 104000 | 13540772850 | 49300 | 49300 | 49350 | 49300 | 184 |
| 505 | 20231106 | 103900 | 13531698500 | 49300 | 49300 | 49350 | 49300 | 513 |
| 506 | 20231106 | 103800 | 13506407400 | 49300 | 49300 | 49300 | 49250 | 4109 |
| 507 | 20231106 | 103700 | 13303856500 | 49250 | 49300 | 49300 | 49250 | 169 |
| 508 | 20231106 | 103600 | 13295529650 | 49250 | 49250 | 49300 | 49200 | 1222 |
| 509 | 20231106 | 103500 | 13235351400 | 49300 | 49300 | 49300 | 49250 | 3304 |
| 510 | 20231106 | 103400 | 13072612850 | 49300 | 49350 | 49400 | 49300 | 5892 |
| 511 | 20231106 | 103300 | 12782077750 | 49350 | 49350 | 49350 | 49300 | 1556 |
| 512 | 20231106 | 103200 | 12705362250 | 49350 | 49350 | 49350 | 49300 | 816 |
| 513 | 20231106 | 103100 | 12665118400 | 49350 | 49350 | 49400 | 49300 | 719 |
| 514 | 20231106 | 103000 | 12629667050 | 49350 | 49350 | 49400 | 49350 | 2663 |
| 515 | 20231106 | 102900 | 12498247550 | 49400 | 49350 | 49400 | 49350 | 3433 |
| 516 | 20231106 | 102800 | 12328828550 | 49400 | 49400 | 49400 | 49350 | 391 |
| 517 | 20231106 | 102700 | 12309530150 | 49350 | 49400 | 49400 | 49350 | 402 |
| 518 | 20231106 | 102600 | 12289684250 | 49400 | 49350 | 49400 | 49350 | 470 |
| 519 | 20231106 | 102500 | 12266488050 | 49400 | 49350 | 49400 | 49350 | 416 |
| 520 | 20231106 | 102400 | 12245956100 | 49350 | 49350 | 49400 | 49350 | 376 |
| 521 | 20231106 | 102300 | 12227396400 | 49400 | 49350 | 49450 | 49250 | 1041 |
| 522 | 20231106 | 102200 | 12176026750 | 49400 | 49250 | 49400 | 49200 | 3801 |
| 523 | 20231106 | 102100 | 11988692500 | 49250 | 49200 | 49250 | 49200 | 4822 |
| 524 | 20231106 | 102000 | 11751431000 | 49200 | 49200 | 49250 | 49150 | 4969 |
| 525 | 20231106 | 101900 | 11506990350 | 49200 | 49200 | 49250 | 49200 | 8365 |
| 526 | 20231106 | 101800 | 11095426250 | 49250 | 49250 | 49250 | 49200 | 1504 |
| 527 | 20231106 | 101700 | 11021420400 | 49250 | 49250 | 49300 | 49200 | 10991 |
| 528 | 20231106 | 101600 | 10480116100 | 49300 | 49250 | 49300 | 49250 | 325 |
| 529 | 20231106 | 101500 | 10464106900 | 49300 | 49250 | 49300 | 49250 | 530 |
| 530 | 20231106 | 101400 | 10438001350 | 49250 | 49300 | 49300 | 49250 | 1504 |
| 531 | 20231106 | 101300 | 10363875650 | 49300 | 49350 | 49350 | 49250 | 19099 |
| 532 | 20231106 | 101200 | 9422288250 | 49300 | 49350 | 49350 | 49300 | 777 |
| 533 | 20231106 | 101100 | 9383961850 | 49350 | 49350 | 49350 | 49300 | 761 |
| 534 | 20231106 | 101000 | 9346417400 | 49300 | 49350 | 49350 | 49300 | 577 |
| 535 | 20231106 | 100900 | 9317964700 | 49350 | 49350 | 49400 | 49300 | 6010 |
| 536 | 20231106 | 100800 | 9021472650 | 49350 | 49300 | 49350 | 49300 | 1010 |
| 537 | 20231106 | 100700 | 8971646850 | 49350 | 49350 | 49350 | 49300 | 1056 |
| 538 | 20231106 | 100600 | 8919540700 | 49350 | 49350 | 49350 | 49300 | 1926 |
| 539 | 20231106 | 100500 | 8824540650 | 49350 | 49350 | 49350 | 49300 | 2635 |
| 540 | 20231106 | 100400 | 8694547350 | 49350 | 49350 | 49350 | 49300 | 1025 |
| 541 | 20231106 | 100300 | 8643964300 | 49350 | 49350 | 49350 | 49300 | 5699 |
| 542 | 20231106 | 100200 | 8362751350 | 49300 | 49350 | 49400 | 49300 | 3879 |
| 543 | 20231106 | 100100 | 8171345350 | 49400 | 49400 | 49400 | 49350 | 1480 |
| 544 | 20231106 | 100000 | 8098299750 | 49400 | 49350 | 49400 | 49350 | 388 |
| 545 | 20231106 | 095900 | 8079145750 | 49400 | 49350 | 49400 | 49350 | 750 |
| 546 | 20231106 | 095800 | 8042130950 | 49350 | 49350 | 49350 | 49300 | 4295 |
| 547 | 20231106 | 095700 | 7830185450 | 49350 | 49300 | 49350 | 49300 | 1269 |
| 548 | 20231106 | 095600 | 7767584650 | 49350 | 49350 | 49350 | 49300 | 891 |
| 549 | 20231106 | 095500 | 7723639400 | 49300 | 49350 | 49400 | 49300 | 2424 |
| 550 | 20231106 | 095400 | 7604021450 | 49300 | 49350 | 49400 | 49300 | 8797 |
| 551 | 20231106 | 095300 | 7169889050 | 49400 | 49400 | 49450 | 49400 | 7195 |
| 552 | 20231106 | 095200 | 6814452200 | 49450 | 49450 | 49450 | 49400 | 1561 |
| 553 | 20231106 | 095100 | 6737277000 | 49450 | 49450 | 49450 | 49400 | 623 |
| 554 | 20231106 | 095000 | 6706470650 | 49450 | 49450 | 49500 | 49400 | 2953 |
| 555 | 20231106 | 094900 | 6560449600 | 49450 | 49450 | 49450 | 49400 | 402 |
| 556 | 20231106 | 094800 | 6540572650 | 49450 | 49400 | 49450 | 49350 | 5262 |
| 557 | 20231106 | 094700 | 6280636850 | 49400 | 49450 | 49450 | 49400 | 876 |
| 558 | 20231106 | 094600 | 6237361600 | 49400 | 49450 | 49450 | 49400 | 532 |
| 559 | 20231106 | 094500 | 6211074100 | 49450 | 49450 | 49450 | 49400 | 286 |
| 560 | 20231106 | 094400 | 6196943650 | 49450 | 49450 | 49450 | 49400 | 697 |
| 561 | 20231106 | 094300 | 6162511350 | 49450 | 49400 | 49450 | 49350 | 2063 |
| 562 | 20231106 | 094200 | 6060584900 | 49400 | 49400 | 49400 | 49350 | 2036 |
| 563 | 20231106 | 094100 | 5960013500 | 49400 | 49450 | 49450 | 49400 | 3407 |
| 564 | 20231106 | 094000 | 5791704750 | 49450 | 49400 | 49450 | 49350 | 5173 |
| 565 | 20231106 | 093900 | 5536149100 | 49400 | 49400 | 49450 | 49350 | 7178 |
| 566 | 20231106 | 093800 | 5181605500 | 49400 | 49400 | 49450 | 49350 | 9394 |
| 567 | 20231106 | 093700 | 4717622850 | 49400 | 49500 | 49500 | 49400 | 4767 |
| 568 | 20231106 | 093600 | 4481905700 | 49500 | 49500 | 49500 | 49450 | 344 |
| 569 | 20231106 | 093500 | 4464888300 | 49500 | 49500 | 49500 | 49450 | 1744 |
| 570 | 20231106 | 093400 | 4378637600 | 49500 | 49500 | 49550 | 49450 | 3503 |
| 571 | 20231106 | 093300 | 4205244100 | 49500 | 49550 | 49550 | 49500 | 1255 |
| 572 | 20231106 | 093200 | 4143108600 | 49550 | 49550 | 49550 | 49500 | 211 |
| 573 | 20231106 | 093100 | 4132659550 | 49550 | 49600 | 49600 | 49500 | 1682 |
| 574 | 20231106 | 093000 | 4049313550 | 49550 | 49600 | 49600 | 49550 | 1561 |
| 575 | 20231106 | 092900 | 3971954900 | 49600 | 49600 | 49600 | 49550 | 636 |
| 576 | 20231106 | 092800 | 3940419050 | 49600 | 49600 | 49650 | 49600 | 3126 |
| 577 | 20231106 | 092700 | 3785368600 | 49600 | 49650 | 49650 | 49600 | 414 |
| 578 | 20231106 | 092600 | 3764826950 | 49650 | 49650 | 49650 | 49600 | 2714 |
| 579 | 20231106 | 092500 | 3630077900 | 49600 | 49650 | 49650 | 49600 | 381 |
| 580 | 20231106 | 092400 | 3611178800 | 49600 | 49650 | 49650 | 49600 | 386 |
| 581 | 20231106 | 092300 | 3592030850 | 49650 | 49650 | 49650 | 49600 | 90 |
| 582 | 20231106 | 092200 | 3587565500 | 49650 | 49650 | 49700 | 49600 | 1652 |
| 583 | 20231106 | 092100 | 3505541950 | 49650 | 49700 | 49700 | 49650 | 965 |
| 584 | 20231106 | 092000 | 3457582400 | 49700 | 49650 | 49700 | 49650 | 1667 |
| 585 | 20231106 | 091900 | 3374794200 | 49700 | 49650 | 49700 | 49650 | 3509 |
| 586 | 20231106 | 091800 | 3200405950 | 49700 | 49650 | 49700 | 49600 | 1170 |
| 587 | 20231106 | 091700 | 3142315550 | 49650 | 49600 | 49650 | 49550 | 1729 |
| 588 | 20231106 | 091600 | 3056565150 | 49600 | 49500 | 49600 | 49500 | 4183 |
| 589 | 20231106 | 091500 | 2849460650 | 49450 | 49500 | 49500 | 49450 | 381 |
| 590 | 20231106 | 091400 | 2830603000 | 49500 | 49450 | 49500 | 49450 | 931 |
| 591 | 20231106 | 091300 | 2784535500 | 49500 | 49450 | 49500 | 49450 | 1745 |
| 592 | 20231106 | 091200 | 2698193250 | 49450 | 49450 | 49500 | 49400 | 2407 |
| 593 | 20231106 | 091100 | 2579166450 | 49450 | 49450 | 49500 | 49450 | 1529 |
| 594 | 20231106 | 091000 | 2503509850 | 49450 | 49500 | 49500 | 49450 | 1060 |
| 595 | 20231106 | 090900 | 2451074150 | 49500 | 49450 | 49550 | 49400 | 4006 |
| 596 | 20231106 | 090800 | 2252964050 | 49400 | 49400 | 49450 | 49400 | 1872 |
| 597 | 20231106 | 090700 | 2160485850 | 49400 | 49350 | 49450 | 49350 | 1926 |
| 598 | 20231106 | 090600 | 2065347350 | 49400 | 49450 | 49450 | 49350 | 3250 |
| 599 | 20231106 | 090500 | 1904823600 | 49400 | 49400 | 49450 | 49350 | 3457 |
| 600 | 20231106 | 090400 | 1734049150 | 49450 | 49400 | 49450 | 49400 | 1730 |
| 601 | 20231106 | 090300 | 1648570400 | 49400 | 49400 | 49400 | 49350 | 2394 |
| 602 | 20231106 | 090200 | 1530360350 | 49400 | 49400 | 49450 | 49350 | 4905 |
| 603 | 20231106 | 090100 | 1288017900 | 49400 | 49600 | 49700 | 49400 | 9446 |
| 604 | 20231106 | 090000 | 820186000 | 49650 | 49550 | 49800 | 49550 | 16447 |