34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 61846 |
| 3 | 20231103 | 192200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20231103 | 192100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20231103 | 192000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20231103 | 191900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20231103 | 191800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20231103 | 191700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20231103 | 191600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20231103 | 191500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20231103 | 191400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20231103 | 191300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20231103 | 191200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20231103 | 191100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20231103 | 191000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20231103 | 190900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20231103 | 190800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20231103 | 190700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20231103 | 190600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20231103 | 190500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20231103 | 190400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20231103 | 190300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20231103 | 190200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20231103 | 190100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20231103 | 190000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20231103 | 185900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20231103 | 185800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20231103 | 185700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20231103 | 185600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20231103 | 185500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20231103 | 185400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20231103 | 185300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 61846 |
| 33 | 20231103 | 185200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20231103 | 185100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20231103 | 185000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20231103 | 184900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20231103 | 184800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20231103 | 184700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20231103 | 184600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20231103 | 184500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20231103 | 184400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20231103 | 184300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20231103 | 184200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20231103 | 184100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20231103 | 184000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20231103 | 183900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20231103 | 183800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20231103 | 183700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20231103 | 183600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20231103 | 183500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20231103 | 183400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20231103 | 183300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20231103 | 183200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20231103 | 183100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20231103 | 183000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20231103 | 182900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20231103 | 182800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20231103 | 182700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20231103 | 182600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20231103 | 182500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20231103 | 182400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20231103 | 182300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 61846 |
| 63 | 20231103 | 182200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20231103 | 182100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20231103 | 182000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20231103 | 181900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20231103 | 181800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20231103 | 181700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20231103 | 181600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20231103 | 181500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20231103 | 181400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20231103 | 181300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20231103 | 181200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20231103 | 181100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20231103 | 181000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20231103 | 180900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20231103 | 180800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20231103 | 180700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20231103 | 180600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20231103 | 180500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20231103 | 180400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20231103 | 180300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20231103 | 180200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20231103 | 180100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20231103 | 180000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20231103 | 175900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20231103 | 175800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20231103 | 175700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20231103 | 175600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20231103 | 175500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20231103 | 175400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20231103 | 175300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 61846 |
| 93 | 20231103 | 175200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20231103 | 175100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20231103 | 175000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20231103 | 174900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20231103 | 174800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20231103 | 174700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20231103 | 174600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20231103 | 174500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20231103 | 174400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20231103 | 174300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20231103 | 174200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20231103 | 174100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20231103 | 174000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20231103 | 173900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20231103 | 173800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20231103 | 173700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20231103 | 173600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20231103 | 173500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20231103 | 173400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20231103 | 173300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20231103 | 173200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20231103 | 173100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20231103 | 173000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20231103 | 172900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20231103 | 172800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20231103 | 172700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20231103 | 172600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20231103 | 172500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20231103 | 172400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20231103 | 172300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 61846 |
| 123 | 20231103 | 172200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20231103 | 172100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20231103 | 172000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20231103 | 171900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20231103 | 171800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20231103 | 171700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20231103 | 171600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20231103 | 171500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20231103 | 171400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20231103 | 171300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20231103 | 171200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20231103 | 171100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20231103 | 171000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20231103 | 170900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20231103 | 170800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20231103 | 170700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20231103 | 170600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20231103 | 170500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20231103 | 170400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20231103 | 170300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20231103 | 170200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20231103 | 170100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20231103 | 170000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20231103 | 165900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20231103 | 165800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20231103 | 165700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20231103 | 165600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20231103 | 165500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20231103 | 165400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20231103 | 165300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 61846 |
| 153 | 20231103 | 165200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20231103 | 165100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20231103 | 165000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20231103 | 164900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20231103 | 164800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20231103 | 164700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20231103 | 164600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20231103 | 164500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20231103 | 164400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20231103 | 164300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20231103 | 164200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20231103 | 164100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20231103 | 164000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20231103 | 163900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20231103 | 163800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20231103 | 163700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20231103 | 163600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20231103 | 163500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20231103 | 163400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20231103 | 163300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20231103 | 163200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20231103 | 163100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20231103 | 163000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20231103 | 162900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20231103 | 162800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20231103 | 162700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20231103 | 162600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20231103 | 162500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20231103 | 162400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20231103 | 162300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 61846 |
| 183 | 20231103 | 162200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20231103 | 162100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20231103 | 162000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20231103 | 161900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20231103 | 161800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20231103 | 161700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20231103 | 161600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20231103 | 161500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20231103 | 161400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20231103 | 161300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20231103 | 161200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20231103 | 161100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20231103 | 161000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20231103 | 160900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20231103 | 160800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20231103 | 160700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20231103 | 160600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20231103 | 160500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20231103 | 160400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20231103 | 160300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20231103 | 160200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20231103 | 160100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20231103 | 160000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20231103 | 155900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20231103 | 155800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20231103 | 155700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20231103 | 155600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20231103 | 155500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20231103 | 155400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20231103 | 155300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 61846 |
| 213 | 20231103 | 155200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20231103 | 155100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20231103 | 155000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20231103 | 154900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20231103 | 154800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20231103 | 154700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20231103 | 154600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20231103 | 154500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20231103 | 154400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20231103 | 154300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20231103 | 154200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20231103 | 154100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20231103 | 154000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20231103 | 153900 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20231103 | 153800 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20231103 | 153700 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20231103 | 153600 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20231103 | 153500 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20231103 | 153400 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20231103 | 153300 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20231103 | 153200 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20231103 | 153100 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20231103 | 153000 | 31613665500 | 23900 | 23900 | 23900 | 23900 | 61846 |
| 236 | 20231103 | 152900 | 30135546100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20231103 | 152800 | 30135546100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20231103 | 152700 | 30135546100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20231103 | 152600 | 30135546100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20231103 | 152500 | 30135546100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20231103 | 152400 | 30135546100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20231103 | 152300 | 30135546100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 243 | 20231103 | 152200 | 30135546100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20231103 | 152100 | 30135546100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20231103 | 152000 | 30135546100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20231103 | 151900 | 30135546100 | 23900 | 23850 | 23900 | 23800 | 2378 |
| 247 | 20231103 | 151800 | 30078804500 | 23850 | 23850 | 23850 | 23750 | 11405 |
| 248 | 20231103 | 151700 | 29807407750 | 23850 | 23800 | 23900 | 23750 | 1824 |
| 249 | 20231103 | 151600 | 29763990300 | 23800 | 23850 | 23850 | 23750 | 7350 |
| 250 | 20231103 | 151500 | 29589037750 | 23800 | 23900 | 23900 | 23800 | 20036 |
| 251 | 20231103 | 151400 | 29111580800 | 23900 | 23900 | 23900 | 23850 | 1182 |
| 252 | 20231103 | 151300 | 29083352000 | 23850 | 23900 | 23900 | 23850 | 1074 |
| 253 | 20231103 | 151200 | 29057720450 | 23900 | 23900 | 23900 | 23850 | 1171 |
| 254 | 20231103 | 151100 | 29029769950 | 23850 | 23850 | 23900 | 23850 | 4011 |
| 255 | 20231103 | 151000 | 28934081250 | 23900 | 23900 | 23900 | 23850 | 2334 |
| 256 | 20231103 | 150900 | 28878369500 | 23900 | 23950 | 23950 | 23850 | 7085 |
| 257 | 20231103 | 150800 | 28709086450 | 23950 | 23950 | 23950 | 23900 | 2228 |
| 258 | 20231103 | 150700 | 28655799350 | 23900 | 23900 | 23950 | 23850 | 6395 |
| 259 | 20231103 | 150600 | 28502958600 | 23900 | 23950 | 23950 | 23850 | 6679 |
| 260 | 20231103 | 150500 | 28343330850 | 23950 | 23900 | 23950 | 23850 | 4783 |
| 261 | 20231103 | 150400 | 28229020500 | 23900 | 23900 | 23900 | 23850 | 348 |
| 262 | 20231103 | 150300 | 28220708350 | 23850 | 23850 | 23900 | 23850 | 12155 |
| 263 | 20231103 | 150200 | 27930809950 | 23850 | 23800 | 23850 | 23800 | 388 |
| 264 | 20231103 | 150100 | 27921556800 | 23850 | 23950 | 23950 | 23800 | 5510 |
| 265 | 20231103 | 150000 | 27790115900 | 23950 | 23900 | 23950 | 23900 | 4191 |
| 266 | 20231103 | 145900 | 27689942650 | 23950 | 23900 | 23950 | 23900 | 1205 |
| 267 | 20231103 | 145800 | 27661135700 | 23900 | 23950 | 23950 | 23900 | 537 |
| 268 | 20231103 | 145700 | 27648296550 | 23950 | 23900 | 23950 | 23900 | 784 |
| 269 | 20231103 | 145600 | 27629542700 | 23900 | 23950 | 23950 | 23900 | 11938 |
| 270 | 20231103 | 145500 | 27344195200 | 23950 | 23950 | 23950 | 23900 | 5970 |
| 271 | 20231103 | 145400 | 27201222450 | 23950 | 23950 | 23950 | 23900 | 907 |
| 272 | 20231103 | 145300 | 27179506650 | 23950 | 23950 | 23950 | 23900 | 537 |
| 273 | 20231103 | 145200 | 27166652450 | 23950 | 23950 | 23950 | 23900 | 615 |
| 274 | 20231103 | 145100 | 27151939200 | 23950 | 23950 | 23950 | 23950 | 212 |
| 275 | 20231103 | 145000 | 27146861800 | 23950 | 23950 | 23950 | 23900 | 351 |
| 276 | 20231103 | 144900 | 27138457800 | 23950 | 23950 | 23950 | 23900 | 4477 |
| 277 | 20231103 | 144800 | 27031243850 | 23950 | 23950 | 24050 | 23950 | 7153 |
| 278 | 20231103 | 144700 | 26859800200 | 23950 | 23900 | 23950 | 23900 | 156 |
| 279 | 20231103 | 144600 | 26856065000 | 23950 | 23900 | 23950 | 23850 | 19074 |
| 280 | 20231103 | 144500 | 26400004950 | 23900 | 23900 | 23900 | 23850 | 734 |
| 281 | 20231103 | 144400 | 26382463100 | 23900 | 23900 | 23900 | 23900 | 394 |
| 282 | 20231103 | 144300 | 26373046500 | 23900 | 23950 | 23950 | 23900 | 1727 |
| 283 | 20231103 | 144200 | 26331765050 | 23950 | 24000 | 24000 | 23900 | 4924 |
| 284 | 20231103 | 144100 | 26213947850 | 24000 | 23950 | 24000 | 23900 | 16201 |
| 285 | 20231103 | 144000 | 25826302750 | 23950 | 23950 | 23950 | 23900 | 2593 |
| 286 | 20231103 | 143900 | 25764251300 | 23950 | 23900 | 23950 | 23900 | 3121 |
| 287 | 20231103 | 143800 | 25689550400 | 23900 | 23950 | 23950 | 23900 | 9941 |
| 288 | 20231103 | 143700 | 25451958950 | 23950 | 23900 | 24000 | 23900 | 29782 |
| 289 | 20231103 | 143600 | 24738328700 | 23900 | 23950 | 23950 | 23900 | 2125 |
| 290 | 20231103 | 143500 | 24687516150 | 23950 | 23950 | 23950 | 23900 | 1070 |
| 291 | 20231103 | 143400 | 24661936400 | 23950 | 23950 | 24000 | 23900 | 7341 |
| 292 | 20231103 | 143300 | 24486095750 | 24000 | 23950 | 24000 | 23950 | 473 |
| 293 | 20231103 | 143200 | 24474749550 | 23950 | 24000 | 24000 | 23950 | 449 |
| 294 | 20231103 | 143100 | 24463977050 | 24000 | 24050 | 24050 | 23950 | 3863 |
| 295 | 20231103 | 143000 | 24371277600 | 24050 | 24000 | 24050 | 24000 | 3469 |
| 296 | 20231103 | 142900 | 24288003250 | 24000 | 24000 | 24050 | 23950 | 5219 |
| 297 | 20231103 | 142800 | 24162750100 | 24000 | 24100 | 24100 | 24000 | 12419 |
| 298 | 20231103 | 142700 | 23864456850 | 24100 | 24150 | 24150 | 24050 | 3726 |
| 299 | 20231103 | 142600 | 23774677750 | 24150 | 24150 | 24150 | 24100 | 370 |
| 300 | 20231103 | 142500 | 23765751600 | 24100 | 24100 | 24150 | 24100 | 2929 |
| 301 | 20231103 | 142400 | 23695160700 | 24150 | 24200 | 24200 | 24100 | 2931 |
| 302 | 20231103 | 142300 | 23624355450 | 24200 | 24200 | 24250 | 24150 | 15709 |
| 303 | 20231103 | 142200 | 23244214200 | 24250 | 24250 | 24250 | 24200 | 5830 |
| 304 | 20231103 | 142100 | 23102844550 | 24200 | 24250 | 24250 | 24200 | 396 |
| 305 | 20231103 | 142000 | 23093243800 | 24250 | 24250 | 24250 | 24200 | 741 |
| 306 | 20231103 | 141900 | 23075275150 | 24200 | 24200 | 24250 | 24200 | 378 |
| 307 | 20231103 | 141800 | 23066115750 | 24250 | 24200 | 24250 | 24200 | 1252 |
| 308 | 20231103 | 141700 | 23035794900 | 24200 | 24250 | 24250 | 24200 | 1071 |
| 309 | 20231103 | 141600 | 23009855250 | 24250 | 24250 | 24250 | 24200 | 364 |
| 310 | 20231103 | 141500 | 23001029900 | 24250 | 24200 | 24250 | 24200 | 641 |
| 311 | 20231103 | 141400 | 22985513600 | 24250 | 24300 | 24300 | 24200 | 6837 |
| 312 | 20231103 | 141300 | 22819716250 | 24250 | 24300 | 24300 | 24250 | 610 |
| 313 | 20231103 | 141200 | 22804894700 | 24300 | 24300 | 24300 | 24250 | 4216 |
| 314 | 20231103 | 141100 | 22702631600 | 24300 | 24300 | 24300 | 24250 | 1318 |
| 315 | 20231103 | 141000 | 22670655950 | 24300 | 24300 | 24300 | 24250 | 2124 |
| 316 | 20231103 | 140900 | 22619043800 | 24250 | 24300 | 24300 | 24250 | 1131 |
| 317 | 20231103 | 140800 | 22591562650 | 24300 | 24250 | 24300 | 24250 | 1289 |
| 318 | 20231103 | 140700 | 22560291500 | 24300 | 24300 | 24300 | 24250 | 171 |
| 319 | 20231103 | 140600 | 22556137400 | 24300 | 24300 | 24300 | 24250 | 528 |
| 320 | 20231103 | 140500 | 22543327100 | 24300 | 24250 | 24300 | 24250 | 691 |
| 321 | 20231103 | 140400 | 22526547500 | 24250 | 24300 | 24300 | 24250 | 294 |
| 322 | 20231103 | 140300 | 22519404700 | 24300 | 24300 | 24300 | 24300 | 119 |
| 323 | 20231103 | 140200 | 22516513000 | 24250 | 24350 | 24350 | 24250 | 5484 |
| 324 | 20231103 | 140100 | 22383252750 | 24350 | 24350 | 24350 | 24300 | 1093 |
| 325 | 20231103 | 140000 | 22356638700 | 24350 | 24350 | 24350 | 24300 | 665 |
| 326 | 20231103 | 135900 | 22340446550 | 24350 | 24250 | 24350 | 24250 | 6586 |
| 327 | 20231103 | 135800 | 22180407900 | 24300 | 24300 | 24300 | 24250 | 600 |
| 328 | 20231103 | 135700 | 22165843250 | 24250 | 24300 | 24300 | 24250 | 405 |
| 329 | 20231103 | 135600 | 22156015000 | 24300 | 24350 | 24350 | 24250 | 10487 |
| 330 | 20231103 | 135500 | 21901176400 | 24350 | 24350 | 24350 | 24300 | 278 |
| 331 | 20231103 | 135400 | 21894408050 | 24350 | 24350 | 24350 | 24350 | 243 |
| 332 | 20231103 | 135300 | 21888491000 | 24350 | 24350 | 24350 | 24300 | 6231 |
| 333 | 20231103 | 135200 | 21737026400 | 24350 | 24350 | 24350 | 24350 | 435 |
| 334 | 20231103 | 135100 | 21726434150 | 24350 | 24350 | 24350 | 24300 | 50 |
| 335 | 20231103 | 135000 | 21725217650 | 24350 | 24300 | 24350 | 24250 | 6510 |
| 336 | 20231103 | 134900 | 21567025200 | 24250 | 24300 | 24300 | 24250 | 6271 |
| 337 | 20231103 | 134800 | 21414947000 | 24300 | 24300 | 24300 | 24250 | 805 |
| 338 | 20231103 | 134700 | 21395399100 | 24300 | 24300 | 24300 | 24250 | 243 |
| 339 | 20231103 | 134600 | 21389494850 | 24300 | 24300 | 24300 | 24250 | 705 |
| 340 | 20231103 | 134500 | 21372365750 | 24300 | 24300 | 24300 | 24300 | 333 |
| 341 | 20231103 | 134400 | 21364273850 | 24300 | 24250 | 24300 | 24250 | 4633 |
| 342 | 20231103 | 134300 | 21251833850 | 24250 | 24250 | 24250 | 24200 | 6918 |
| 343 | 20231103 | 134200 | 21084072850 | 24250 | 24300 | 24300 | 24200 | 4293 |
| 344 | 20231103 | 134100 | 20979963950 | 24300 | 24300 | 24300 | 24200 | 5934 |
| 345 | 20231103 | 134000 | 20836028200 | 24300 | 24300 | 24300 | 24300 | 627 |
| 346 | 20231103 | 133900 | 20820792100 | 24300 | 24300 | 24300 | 24300 | 7014 |
| 347 | 20231103 | 133800 | 20650351900 | 24300 | 24300 | 24300 | 24300 | 1092 |
| 348 | 20231103 | 133700 | 20623816300 | 24300 | 24250 | 24300 | 24250 | 768 |
| 349 | 20231103 | 133600 | 20605153950 | 24300 | 24250 | 24300 | 24250 | 2983 |
| 350 | 20231103 | 133500 | 20532688150 | 24250 | 24300 | 24300 | 24250 | 1015 |
| 351 | 20231103 | 133400 | 20508024050 | 24300 | 24350 | 24400 | 24250 | 2573 |
| 352 | 20231103 | 133300 | 20445486300 | 24350 | 24350 | 24400 | 24300 | 1358 |
| 353 | 20231103 | 133200 | 20412437450 | 24300 | 24400 | 24400 | 24300 | 4118 |
| 354 | 20231103 | 133100 | 20312148550 | 24400 | 24350 | 24450 | 24350 | 1602 |
| 355 | 20231103 | 133000 | 20273068200 | 24400 | 24500 | 24500 | 24400 | 6628 |
| 356 | 20231103 | 132900 | 20111140600 | 24500 | 24500 | 24500 | 24450 | 1938 |
| 357 | 20231103 | 132800 | 20063660550 | 24500 | 24550 | 24550 | 24500 | 7060 |
| 358 | 20231103 | 132700 | 19890636000 | 24550 | 24400 | 24550 | 24400 | 12444 |
| 359 | 20231103 | 132600 | 19586490500 | 24400 | 24400 | 24400 | 24350 | 509 |
| 360 | 20231103 | 132500 | 19574071300 | 24400 | 24400 | 24400 | 24350 | 3470 |
| 361 | 20231103 | 132400 | 19489413600 | 24400 | 24400 | 24400 | 24350 | 394 |
| 362 | 20231103 | 132300 | 19479802950 | 24350 | 24350 | 24400 | 24350 | 4102 |
| 363 | 20231103 | 132200 | 19379909600 | 24350 | 24350 | 24350 | 24300 | 1846 |
| 364 | 20231103 | 132100 | 19334960000 | 24350 | 24300 | 24350 | 24300 | 4651 |
| 365 | 20231103 | 132000 | 19221865700 | 24300 | 24300 | 24300 | 24250 | 2336 |
| 366 | 20231103 | 131900 | 19165100950 | 24300 | 24400 | 24400 | 24250 | 9150 |
| 367 | 20231103 | 131800 | 18942484150 | 24400 | 24300 | 24400 | 24250 | 35587 |
| 368 | 20231103 | 131700 | 18077349250 | 24300 | 24300 | 24300 | 24250 | 684 |
| 369 | 20231103 | 131600 | 18060729200 | 24300 | 24300 | 24300 | 24250 | 667 |
| 370 | 20231103 | 131500 | 18044521600 | 24300 | 24300 | 24300 | 24300 | 2072 |
| 371 | 20231103 | 131400 | 17994172000 | 24300 | 24250 | 24300 | 24250 | 715 |
| 372 | 20231103 | 131300 | 17976803900 | 24300 | 24300 | 24300 | 24250 | 480 |
| 373 | 20231103 | 131200 | 17965142600 | 24300 | 24250 | 24300 | 24250 | 287 |
| 374 | 20231103 | 131100 | 17958172800 | 24250 | 24250 | 24300 | 24250 | 636 |
| 375 | 20231103 | 131000 | 17942745950 | 24250 | 24250 | 24300 | 24200 | 10856 |
| 376 | 20231103 | 130900 | 17679485850 | 24300 | 24300 | 24300 | 24250 | 5402 |
| 377 | 20231103 | 130800 | 17548218850 | 24300 | 24250 | 24300 | 24250 | 4719 |
| 378 | 20231103 | 130700 | 17433751150 | 24250 | 24250 | 24250 | 24200 | 513 |
| 379 | 20231103 | 130600 | 17421311250 | 24250 | 24250 | 24250 | 24200 | 420 |
| 380 | 20231103 | 130500 | 17411127050 | 24250 | 24250 | 24250 | 24200 | 288 |
| 381 | 20231103 | 130400 | 17404148900 | 24250 | 24250 | 24250 | 24200 | 1109 |
| 382 | 20231103 | 130300 | 17377269850 | 24250 | 24250 | 24250 | 24200 | 1258 |
| 383 | 20231103 | 130200 | 17346764100 | 24250 | 24250 | 24250 | 24250 | 647 |
| 384 | 20231103 | 130100 | 17331074350 | 24250 | 24250 | 24250 | 24200 | 1633 |
| 385 | 20231103 | 130000 | 17291479600 | 24250 | 24250 | 24250 | 24200 | 248 |
| 386 | 20231103 | 125900 | 17285466100 | 24250 | 24250 | 24250 | 24250 | 101 |
| 387 | 20231103 | 125800 | 17283016850 | 24200 | 24250 | 24250 | 24200 | 838 |
| 388 | 20231103 | 125700 | 17262698400 | 24250 | 24250 | 24250 | 24200 | 438 |
| 389 | 20231103 | 125600 | 17252088450 | 24250 | 24200 | 24250 | 24200 | 138 |
| 390 | 20231103 | 125500 | 17248742050 | 24200 | 24250 | 24250 | 24200 | 193 |
| 391 | 20231103 | 125400 | 17244068900 | 24200 | 24200 | 24250 | 24200 | 332 |
| 392 | 20231103 | 125300 | 17236031400 | 24250 | 24200 | 24250 | 24200 | 4882 |
| 393 | 20231103 | 125200 | 17117883900 | 24200 | 24250 | 24300 | 24200 | 4515 |
| 394 | 20231103 | 125100 | 17008393250 | 24250 | 24300 | 24300 | 24250 | 173 |
| 395 | 20231103 | 125000 | 17004194100 | 24300 | 24300 | 24300 | 24250 | 970 |
| 396 | 20231103 | 124900 | 16980657550 | 24300 | 24300 | 24300 | 24250 | 252 |
| 397 | 20231103 | 124800 | 16974538650 | 24300 | 24250 | 24300 | 24250 | 332 |
| 398 | 20231103 | 124700 | 16966486650 | 24300 | 24300 | 24300 | 24250 | 104 |
| 399 | 20231103 | 124600 | 16963962200 | 24300 | 24300 | 24300 | 24250 | 353 |
| 400 | 20231103 | 124500 | 16955384550 | 24300 | 24250 | 24300 | 24250 | 553 |
| 401 | 20231103 | 124400 | 16941971950 | 24250 | 24300 | 24300 | 24250 | 1240 |
| 402 | 20231103 | 124300 | 16911894250 | 24300 | 24250 | 24300 | 24250 | 138 |
| 403 | 20231103 | 124200 | 16908542400 | 24250 | 24300 | 24300 | 24250 | 731 |
| 404 | 20231103 | 124100 | 16890781900 | 24300 | 24300 | 24350 | 24300 | 353 |
| 405 | 20231103 | 124000 | 16882203200 | 24300 | 24300 | 24300 | 24300 | 1561 |
| 406 | 20231103 | 123900 | 16844270900 | 24300 | 24350 | 24350 | 24300 | 3662 |
| 407 | 20231103 | 123800 | 16755280550 | 24350 | 24300 | 24350 | 24300 | 211 |
| 408 | 20231103 | 123700 | 16750142800 | 24350 | 24300 | 24350 | 24300 | 259 |
| 409 | 20231103 | 123600 | 16743839250 | 24300 | 24300 | 24350 | 24300 | 63 |
| 410 | 20231103 | 123500 | 16742306100 | 24350 | 24350 | 24350 | 24300 | 335 |
| 411 | 20231103 | 123400 | 16734161450 | 24300 | 24300 | 24350 | 24300 | 491 |
| 412 | 20231103 | 123300 | 16722229750 | 24350 | 24350 | 24350 | 24300 | 474 |
| 413 | 20231103 | 123200 | 16710700800 | 24350 | 24350 | 24350 | 24300 | 712 |
| 414 | 20231103 | 123100 | 16693363900 | 24400 | 24350 | 24400 | 24350 | 2608 |
| 415 | 20231103 | 123000 | 16629857900 | 24350 | 24400 | 24400 | 24350 | 921 |
| 416 | 20231103 | 122900 | 16607430050 | 24400 | 24350 | 24400 | 24350 | 378 |
| 417 | 20231103 | 122800 | 16598225300 | 24350 | 24350 | 24400 | 24350 | 1671 |
| 418 | 20231103 | 122700 | 16557531450 | 24350 | 24400 | 24400 | 24350 | 418 |
| 419 | 20231103 | 122600 | 16547352450 | 24350 | 24400 | 24400 | 24350 | 322 |
| 420 | 20231103 | 122500 | 16539505750 | 24400 | 24350 | 24400 | 24350 | 332 |
| 421 | 20231103 | 122400 | 16531414300 | 24350 | 24350 | 24350 | 24350 | 1912 |
| 422 | 20231103 | 122300 | 16484857100 | 24350 | 24350 | 24350 | 24300 | 1596 |
| 423 | 20231103 | 122200 | 16446000250 | 24350 | 24350 | 24400 | 24350 | 727 |
| 424 | 20231103 | 122100 | 16428297200 | 24350 | 24400 | 24400 | 24350 | 2464 |
| 425 | 20231103 | 122000 | 16368297750 | 24400 | 24400 | 24400 | 24350 | 768 |
| 426 | 20231103 | 121900 | 16349568650 | 24350 | 24400 | 24400 | 24350 | 3049 |
| 427 | 20231103 | 121800 | 16275301950 | 24400 | 24350 | 24400 | 24350 | 362 |
| 428 | 20231103 | 121700 | 16266482650 | 24350 | 24350 | 24400 | 24350 | 4076 |
| 429 | 20231103 | 121600 | 16167179650 | 24350 | 24400 | 24400 | 24350 | 18 |
| 430 | 20231103 | 121500 | 16166741050 | 24400 | 24350 | 24400 | 24350 | 612 |
| 431 | 20231103 | 121400 | 16151826250 | 24350 | 24350 | 24400 | 24300 | 11993 |
| 432 | 20231103 | 121300 | 15859948400 | 24350 | 24300 | 24400 | 24300 | 7632 |
| 433 | 20231103 | 121200 | 15674110100 | 24350 | 24200 | 24350 | 24200 | 13116 |
| 434 | 20231103 | 121100 | 15355781350 | 24200 | 24250 | 24250 | 24200 | 1024 |
| 435 | 20231103 | 121000 | 15330992950 | 24200 | 24250 | 24250 | 24200 | 725 |
| 436 | 20231103 | 120900 | 15313437000 | 24250 | 24200 | 24250 | 24100 | 9741 |
| 437 | 20231103 | 120800 | 15077877600 | 24250 | 24200 | 24250 | 24200 | 2313 |
| 438 | 20231103 | 120700 | 15021838250 | 24200 | 24150 | 24200 | 24150 | 13592 |
| 439 | 20231103 | 120600 | 14693065400 | 24150 | 24150 | 24150 | 24100 | 4468 |
| 440 | 20231103 | 120500 | 14585168550 | 24150 | 24150 | 24150 | 24100 | 554 |
| 441 | 20231103 | 120400 | 14571805900 | 24100 | 24150 | 24150 | 24100 | 1977 |
| 442 | 20231103 | 120300 | 14524071950 | 24100 | 24150 | 24150 | 24100 | 1833 |
| 443 | 20231103 | 120200 | 14479816550 | 24150 | 24100 | 24150 | 24100 | 12179 |
| 444 | 20231103 | 120100 | 14185912850 | 24150 | 24000 | 24150 | 24000 | 25922 |
| 445 | 20231103 | 120000 | 13561769700 | 24000 | 24050 | 24050 | 24000 | 129 |
| 446 | 20231103 | 115900 | 13558673400 | 24050 | 24050 | 24050 | 24000 | 1164 |
| 447 | 20231103 | 115800 | 13530735650 | 24050 | 24000 | 24050 | 24000 | 15159 |
| 448 | 20231103 | 115700 | 13166768450 | 23950 | 24000 | 24000 | 23950 | 270 |
| 449 | 20231103 | 115600 | 13160298300 | 24000 | 24000 | 24000 | 23950 | 89 |
| 450 | 20231103 | 115500 | 13158164150 | 23950 | 24000 | 24000 | 23950 | 2105 |
| 451 | 20231103 | 115400 | 13107644750 | 24000 | 24000 | 24000 | 23950 | 530 |
| 452 | 20231103 | 115300 | 13094924900 | 24000 | 24000 | 24000 | 23950 | 271 |
| 453 | 20231103 | 115200 | 13088434150 | 24000 | 24000 | 24000 | 23950 | 3040 |
| 454 | 20231103 | 115100 | 13015553700 | 24000 | 24050 | 24050 | 24000 | 5507 |
| 455 | 20231103 | 115000 | 12883384350 | 24050 | 24050 | 24050 | 24000 | 4672 |
| 456 | 20231103 | 114900 | 12771245900 | 24050 | 24050 | 24050 | 24000 | 627 |
| 457 | 20231103 | 114800 | 12756174250 | 24050 | 24000 | 24050 | 24000 | 52 |
| 458 | 20231103 | 114700 | 12754926150 | 24050 | 24050 | 24050 | 24050 | 450 |
| 459 | 20231103 | 114600 | 12744103650 | 24050 | 24050 | 24050 | 24000 | 33 |
| 460 | 20231103 | 114500 | 12743310750 | 24050 | 24000 | 24050 | 24000 | 85 |
| 461 | 20231103 | 114400 | 12741267500 | 24000 | 24050 | 24050 | 24000 | 424 |
| 462 | 20231103 | 114300 | 12731090500 | 24050 | 24050 | 24050 | 24000 | 1248 |
| 463 | 20231103 | 114200 | 12701096200 | 24050 | 24050 | 24050 | 24000 | 1001 |
| 464 | 20231103 | 114100 | 12677023400 | 24050 | 24000 | 24050 | 24000 | 101 |
| 465 | 20231103 | 114000 | 12674595950 | 24000 | 24050 | 24050 | 24000 | 11195 |
| 466 | 20231103 | 113900 | 12405909850 | 24050 | 24050 | 24050 | 24000 | 450 |
| 467 | 20231103 | 113800 | 12395088600 | 24050 | 24050 | 24050 | 24000 | 2378 |
| 468 | 20231103 | 113700 | 12337898000 | 24050 | 24050 | 24050 | 24000 | 753 |
| 469 | 20231103 | 113600 | 12319789600 | 24050 | 24050 | 24050 | 24000 | 437 |
| 470 | 20231103 | 113500 | 12309282400 | 24000 | 24000 | 24050 | 23950 | 16643 |
| 471 | 20231103 | 113400 | 11909850100 | 24000 | 24000 | 24000 | 23950 | 6016 |
| 472 | 20231103 | 113300 | 11765471900 | 24000 | 24000 | 24000 | 24000 | 328 |
| 473 | 20231103 | 113200 | 11757599900 | 24000 | 24000 | 24000 | 23950 | 86 |
| 474 | 20231103 | 113100 | 11755535950 | 24000 | 24000 | 24000 | 23950 | 1340 |
| 475 | 20231103 | 113000 | 11723376000 | 24000 | 24000 | 24000 | 23950 | 431 |
| 476 | 20231103 | 112900 | 11713050450 | 24000 | 24000 | 24000 | 24000 | 164 |
| 477 | 20231103 | 112800 | 11709114450 | 24000 | 24000 | 24000 | 23950 | 445 |
| 478 | 20231103 | 112700 | 11698449500 | 23950 | 23950 | 24000 | 23950 | 1303 |
| 479 | 20231103 | 112600 | 11667237600 | 23950 | 24000 | 24000 | 23950 | 632 |
| 480 | 20231103 | 112500 | 11652097400 | 24000 | 24000 | 24000 | 23950 | 598 |
| 481 | 20231103 | 112400 | 11637771000 | 24000 | 23950 | 24000 | 23950 | 599 |
| 482 | 20231103 | 112300 | 11623416400 | 23950 | 24000 | 24000 | 23950 | 408 |
| 483 | 20231103 | 112200 | 11613640550 | 24000 | 23950 | 24000 | 23950 | 636 |
| 484 | 20231103 | 112100 | 11598407350 | 23950 | 23950 | 24000 | 23950 | 2206 |
| 485 | 20231103 | 112000 | 11545573450 | 23950 | 24000 | 24000 | 23900 | 3524 |
| 486 | 20231103 | 111900 | 11461173050 | 24000 | 23900 | 24000 | 23900 | 238 |
| 487 | 20231103 | 111800 | 11455473500 | 23950 | 23950 | 24000 | 23950 | 4896 |
| 488 | 20231103 | 111700 | 11338210300 | 23950 | 24000 | 24000 | 23950 | 197 |
| 489 | 20231103 | 111600 | 11333484050 | 24000 | 24000 | 24000 | 23950 | 304 |
| 490 | 20231103 | 111500 | 11326199250 | 24000 | 23950 | 24000 | 23950 | 422 |
| 491 | 20231103 | 111400 | 11316078850 | 24000 | 24000 | 24000 | 23950 | 1428 |
| 492 | 20231103 | 111300 | 11281852800 | 24000 | 23950 | 24000 | 23950 | 288 |
| 493 | 20231103 | 111200 | 11274952100 | 23950 | 23950 | 24000 | 23950 | 9835 |
| 494 | 20231103 | 111100 | 11039403750 | 23950 | 23900 | 23950 | 23900 | 792 |
| 495 | 20231103 | 111000 | 11020465600 | 23900 | 23900 | 23950 | 23900 | 445 |
| 496 | 20231103 | 110900 | 11009829850 | 23900 | 23950 | 23950 | 23900 | 2039 |
| 497 | 20231103 | 110800 | 10961074300 | 23950 | 23900 | 23950 | 23850 | 11716 |
| 498 | 20231103 | 110700 | 10681061800 | 23900 | 23900 | 23950 | 23900 | 2542 |
| 499 | 20231103 | 110600 | 10620235950 | 23950 | 23950 | 23950 | 23900 | 1108 |
| 500 | 20231103 | 110500 | 10593704700 | 23950 | 23950 | 23950 | 23900 | 4039 |
| 501 | 20231103 | 110400 | 10496973600 | 23950 | 23900 | 23950 | 23900 | 7909 |
| 502 | 20231103 | 110300 | 10307946450 | 23900 | 23900 | 23900 | 23850 | 382 |
| 503 | 20231103 | 110200 | 10298819150 | 23900 | 23800 | 23900 | 23750 | 23322 |
| 504 | 20231103 | 110100 | 9743126550 | 23800 | 23800 | 23800 | 23750 | 939 |
| 505 | 20231103 | 110000 | 9720778400 | 23800 | 23750 | 23800 | 23750 | 1943 |
| 506 | 20231103 | 105900 | 9674608750 | 23800 | 23750 | 23800 | 23750 | 493 |
| 507 | 20231103 | 105800 | 9662884950 | 23750 | 23750 | 23800 | 23750 | 8885 |
| 508 | 20231103 | 105700 | 9451793950 | 23750 | 23700 | 23750 | 23700 | 363 |
| 509 | 20231103 | 105600 | 9443177850 | 23700 | 23750 | 23750 | 23700 | 2166 |
| 510 | 20231103 | 105500 | 9391741350 | 23750 | 23700 | 23750 | 23700 | 138 |
| 511 | 20231103 | 105400 | 9388465900 | 23700 | 23750 | 23750 | 23700 | 158 |
| 512 | 20231103 | 105300 | 9384713600 | 23750 | 23750 | 23750 | 23700 | 81 |
| 513 | 20231103 | 105200 | 9382792900 | 23750 | 23750 | 23750 | 23700 | 233 |
| 514 | 20231103 | 105100 | 9377263400 | 23700 | 23750 | 23750 | 23700 | 198 |
| 515 | 20231103 | 105000 | 9372562500 | 23750 | 23700 | 23750 | 23700 | 491 |
| 516 | 20231103 | 104900 | 9360904950 | 23700 | 23700 | 23750 | 23700 | 1504 |
| 517 | 20231103 | 104800 | 9325257400 | 23700 | 23750 | 23750 | 23700 | 254 |
| 518 | 20231103 | 104700 | 9319226000 | 23750 | 23750 | 23750 | 23700 | 171 |
| 519 | 20231103 | 104600 | 9315166950 | 23750 | 23750 | 23750 | 23700 | 232 |
| 520 | 20231103 | 104500 | 9309657100 | 23750 | 23750 | 23750 | 23700 | 822 |
| 521 | 20231103 | 104400 | 9290170950 | 23750 | 23700 | 23750 | 23700 | 92 |
| 522 | 20231103 | 104300 | 9287988600 | 23750 | 23750 | 23750 | 23700 | 1785 |
| 523 | 20231103 | 104200 | 9245603600 | 23700 | 23650 | 23750 | 23650 | 6000 |
| 524 | 20231103 | 104100 | 9103395500 | 23650 | 23700 | 23700 | 23650 | 2753 |
| 525 | 20231103 | 104000 | 9038162850 | 23650 | 23700 | 23700 | 23650 | 685 |
| 526 | 20231103 | 103900 | 9021953900 | 23700 | 23650 | 23700 | 23600 | 9644 |
| 527 | 20231103 | 103800 | 8793879350 | 23650 | 23600 | 23650 | 23600 | 3894 |
| 528 | 20231103 | 103700 | 8701945600 | 23600 | 23600 | 23600 | 23550 | 654 |
| 529 | 20231103 | 103600 | 8686511550 | 23600 | 23600 | 23600 | 23550 | 2489 |
| 530 | 20231103 | 103500 | 8627771200 | 23550 | 23600 | 23600 | 23550 | 1468 |
| 531 | 20231103 | 103400 | 8593133750 | 23600 | 23650 | 23650 | 23600 | 825 |
| 532 | 20231103 | 103300 | 8573663250 | 23650 | 23650 | 23650 | 23600 | 915 |
| 533 | 20231103 | 103200 | 8552064150 | 23600 | 23650 | 23650 | 23600 | 1391 |
| 534 | 20231103 | 103100 | 8519231250 | 23600 | 23600 | 23650 | 23600 | 1371 |
| 535 | 20231103 | 103000 | 8486871950 | 23600 | 23550 | 23600 | 23550 | 2899 |
| 536 | 20231103 | 102900 | 8418473100 | 23600 | 23650 | 23650 | 23600 | 4923 |
| 537 | 20231103 | 102800 | 8302284850 | 23650 | 23650 | 23650 | 23600 | 1943 |
| 538 | 20231103 | 102700 | 8256427200 | 23650 | 23650 | 23650 | 23600 | 232 |
| 539 | 20231103 | 102600 | 8250944500 | 23600 | 23600 | 23650 | 23550 | 6433 |
| 540 | 20231103 | 102500 | 8099102300 | 23600 | 23600 | 23600 | 23550 | 3020 |
| 541 | 20231103 | 102400 | 8027838650 | 23550 | 23550 | 23600 | 23550 | 554 |
| 542 | 20231103 | 102300 | 8014787150 | 23550 | 23600 | 23600 | 23550 | 780 |
| 543 | 20231103 | 102200 | 7996391500 | 23600 | 23600 | 23600 | 23550 | 640 |
| 544 | 20231103 | 102100 | 7981305650 | 23600 | 23600 | 23600 | 23550 | 132 |
| 545 | 20231103 | 102000 | 7978192950 | 23600 | 23600 | 23600 | 23550 | 242 |
| 546 | 20231103 | 101900 | 7972484100 | 23550 | 23600 | 23600 | 23550 | 1092 |
| 547 | 20231103 | 101800 | 7946713150 | 23600 | 23600 | 23600 | 23550 | 1490 |
| 548 | 20231103 | 101700 | 7911560900 | 23600 | 23600 | 23600 | 23550 | 778 |
| 549 | 20231103 | 101600 | 7893209000 | 23600 | 23550 | 23600 | 23550 | 623 |
| 550 | 20231103 | 101500 | 7878510400 | 23550 | 23550 | 23550 | 23500 | 6684 |
| 551 | 20231103 | 101400 | 7721113200 | 23550 | 23550 | 23550 | 23500 | 2748 |
| 552 | 20231103 | 101300 | 7656400450 | 23550 | 23550 | 23550 | 23500 | 2385 |
| 553 | 20231103 | 101200 | 7600245550 | 23550 | 23500 | 23550 | 23500 | 568 |
| 554 | 20231103 | 101100 | 7586874600 | 23500 | 23500 | 23550 | 23450 | 10313 |
| 555 | 20231103 | 101000 | 7344523100 | 23500 | 23500 | 23500 | 23450 | 957 |
| 556 | 20231103 | 100900 | 7322041700 | 23450 | 23450 | 23500 | 23450 | 6465 |
| 557 | 20231103 | 100800 | 7170432100 | 23450 | 23450 | 23450 | 23400 | 960 |
| 558 | 20231103 | 100700 | 7147954200 | 23450 | 23450 | 23450 | 23400 | 1418 |
| 559 | 20231103 | 100600 | 7114702250 | 23450 | 23450 | 23450 | 23400 | 283 |
| 560 | 20231103 | 100500 | 7108073850 | 23450 | 23450 | 23450 | 23400 | 589 |
| 561 | 20231103 | 100400 | 7094266300 | 23450 | 23450 | 23450 | 23400 | 287 |
| 562 | 20231103 | 100300 | 7087536450 | 23450 | 23500 | 23500 | 23400 | 3071 |
| 563 | 20231103 | 100200 | 7015527050 | 23500 | 23450 | 23500 | 23400 | 3659 |
| 564 | 20231103 | 100100 | 6929725050 | 23450 | 23450 | 23450 | 23400 | 5981 |
| 565 | 20231103 | 100000 | 6789496500 | 23450 | 23450 | 23450 | 23400 | 2281 |
| 566 | 20231103 | 095900 | 6736014400 | 23400 | 23450 | 23450 | 23400 | 830 |
| 567 | 20231103 | 095800 | 6716586300 | 23450 | 23400 | 23450 | 23350 | 2475 |
| 568 | 20231103 | 095700 | 6658670150 | 23400 | 23350 | 23400 | 23300 | 8365 |
| 569 | 20231103 | 095600 | 6463356250 | 23350 | 23300 | 23350 | 23300 | 10887 |
| 570 | 20231103 | 095500 | 6209166450 | 23300 | 23300 | 23350 | 23300 | 5665 |
| 571 | 20231103 | 095400 | 6077162550 | 23300 | 23400 | 23400 | 23300 | 6933 |
| 572 | 20231103 | 095300 | 5915306350 | 23400 | 23350 | 23400 | 23350 | 547 |
| 573 | 20231103 | 095200 | 5902522200 | 23350 | 23400 | 23400 | 23350 | 269 |
| 574 | 20231103 | 095100 | 5896229950 | 23400 | 23400 | 23400 | 23350 | 5657 |
| 575 | 20231103 | 095000 | 5763858700 | 23400 | 23400 | 23450 | 23400 | 1255 |
| 576 | 20231103 | 094900 | 5734483650 | 23400 | 23450 | 23450 | 23400 | 2992 |
| 577 | 20231103 | 094800 | 5664362200 | 23450 | 23450 | 23500 | 23450 | 1827 |
| 578 | 20231103 | 094700 | 5621518950 | 23500 | 23500 | 23550 | 23450 | 6432 |
| 579 | 20231103 | 094600 | 5470495950 | 23500 | 23500 | 23550 | 23500 | 7231 |
| 580 | 20231103 | 094500 | 5300562050 | 23500 | 23500 | 23500 | 23450 | 438 |
| 581 | 20231103 | 094400 | 5290277500 | 23500 | 23450 | 23500 | 23450 | 539 |
| 582 | 20231103 | 094300 | 5277628350 | 23450 | 23500 | 23500 | 23450 | 1444 |
| 583 | 20231103 | 094200 | 5243766400 | 23450 | 23450 | 23500 | 23450 | 6390 |
| 584 | 20231103 | 094100 | 5093916450 | 23450 | 23450 | 23500 | 23450 | 1373 |
| 585 | 20231103 | 094000 | 5061676150 | 23450 | 23500 | 23500 | 23450 | 2685 |
| 586 | 20231103 | 093900 | 4998659900 | 23500 | 23600 | 23600 | 23500 | 11447 |
| 587 | 20231103 | 093800 | 4729347000 | 23600 | 23650 | 23650 | 23550 | 6149 |
| 588 | 20231103 | 093700 | 4584234250 | 23650 | 23600 | 23650 | 23600 | 205 |
| 589 | 20231103 | 093600 | 4579393200 | 23600 | 23700 | 23700 | 23600 | 5719 |
| 590 | 20231103 | 093500 | 4444165750 | 23650 | 23650 | 23700 | 23650 | 785 |
| 591 | 20231103 | 093400 | 4425571700 | 23650 | 23700 | 23700 | 23650 | 1406 |
| 592 | 20231103 | 093300 | 4392314650 | 23700 | 23650 | 23700 | 23650 | 641 |
| 593 | 20231103 | 093200 | 4377149250 | 23650 | 23700 | 23750 | 23650 | 2865 |
| 594 | 20231103 | 093100 | 4309250050 | 23700 | 23700 | 23750 | 23700 | 2589 |
| 595 | 20231103 | 093000 | 4247877350 | 23700 | 23750 | 23750 | 23700 | 1058 |
| 596 | 20231103 | 092900 | 4222796000 | 23700 | 23800 | 23800 | 23700 | 6348 |
| 597 | 20231103 | 092800 | 4072030700 | 23750 | 23800 | 23800 | 23750 | 276 |
| 598 | 20231103 | 092700 | 4065470050 | 23800 | 23800 | 23800 | 23750 | 522 |
| 599 | 20231103 | 092600 | 4053068850 | 23800 | 23800 | 23800 | 23750 | 2090 |
| 600 | 20231103 | 092500 | 4003407000 | 23800 | 23750 | 23800 | 23750 | 1501 |
| 601 | 20231103 | 092400 | 3967714400 | 23800 | 23800 | 23800 | 23750 | 2022 |
| 602 | 20231103 | 092300 | 3919642700 | 23750 | 23750 | 23800 | 23750 | 2121 |
| 603 | 20231103 | 092200 | 3869244900 | 23800 | 23850 | 23850 | 23750 | 3019 |
| 604 | 20231103 | 092100 | 3797395950 | 23800 | 23800 | 23850 | 23800 | 19069 |
| 605 | 20231103 | 092000 | 3343049350 | 23750 | 23850 | 23850 | 23750 | 12629 |
| 606 | 20231103 | 091900 | 3042489450 | 23800 | 23850 | 23850 | 23800 | 2083 |
| 607 | 20231103 | 091800 | 2992821200 | 23850 | 23900 | 23900 | 23850 | 1502 |
| 608 | 20231103 | 091700 | 2956987950 | 23900 | 23850 | 23900 | 23800 | 2572 |
| 609 | 20231103 | 091600 | 2895643850 | 23850 | 23950 | 23950 | 23850 | 9321 |
| 610 | 20231103 | 091500 | 2673083200 | 23950 | 23950 | 23950 | 23900 | 554 |
| 611 | 20231103 | 091400 | 2659816950 | 23950 | 23850 | 23950 | 23850 | 10369 |
| 612 | 20231103 | 091300 | 2412000650 | 23900 | 23900 | 23900 | 23850 | 180 |
| 613 | 20231103 | 091200 | 2407698900 | 23900 | 23900 | 23900 | 23850 | 73 |
| 614 | 20231103 | 091100 | 2405956700 | 23900 | 23900 | 23900 | 23850 | 2699 |
| 615 | 20231103 | 091000 | 2341552650 | 23900 | 23850 | 23900 | 23750 | 13036 |
| 616 | 20231103 | 090900 | 2031189850 | 23850 | 23850 | 23850 | 23850 | 3401 |
| 617 | 20231103 | 090800 | 1950076000 | 23850 | 23900 | 23900 | 23850 | 2956 |
| 618 | 20231103 | 090700 | 1879574900 | 23900 | 23900 | 23950 | 23900 | 3112 |
| 619 | 20231103 | 090600 | 1805198050 | 23950 | 23900 | 23950 | 23900 | 3865 |
| 620 | 20231103 | 090500 | 1712822600 | 23950 | 23900 | 23950 | 23850 | 8840 |
| 621 | 20231103 | 090400 | 1501665200 | 23900 | 23950 | 24000 | 23850 | 2038 |
| 622 | 20231103 | 090300 | 1452913350 | 23950 | 24050 | 24050 | 23850 | 9304 |
| 623 | 20231103 | 090200 | 1230048900 | 24000 | 24050 | 24100 | 24000 | 10479 |
| 624 | 20231103 | 090100 | 978022150 | 24050 | 24000 | 24050 | 23850 | 19998 |
| 625 | 20231103 | 090000 | 499115950 | 24000 | 24150 | 24150 | 24000 | 20713 |