33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 33272 |
| 3 | 20231103 | 190900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20231103 | 190800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20231103 | 190700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20231103 | 190600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20231103 | 190500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20231103 | 190400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20231103 | 190300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20231103 | 190200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20231103 | 190100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20231103 | 190000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20231103 | 185900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20231103 | 185800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20231103 | 185700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20231103 | 185600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20231103 | 185500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20231103 | 185400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20231103 | 185300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20231103 | 185200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20231103 | 185100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20231103 | 185000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20231103 | 184900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20231103 | 184800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20231103 | 184700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20231103 | 184600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20231103 | 184500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20231103 | 184400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20231103 | 184300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20231103 | 184200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20231103 | 184100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20231103 | 184000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 33272 |
| 33 | 20231103 | 183900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20231103 | 183800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20231103 | 183700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20231103 | 183600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20231103 | 183500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20231103 | 183400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20231103 | 183300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20231103 | 183200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20231103 | 183100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20231103 | 183000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20231103 | 182900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20231103 | 182800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20231103 | 182700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20231103 | 182600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20231103 | 182500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20231103 | 182400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20231103 | 182300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20231103 | 182200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20231103 | 182100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20231103 | 182000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20231103 | 181900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20231103 | 181800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20231103 | 181700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20231103 | 181600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20231103 | 181500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20231103 | 181400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20231103 | 181300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20231103 | 181200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20231103 | 181100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20231103 | 181000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 33272 |
| 63 | 20231103 | 180900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20231103 | 180800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20231103 | 180700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20231103 | 180600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20231103 | 180500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20231103 | 180400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20231103 | 180300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20231103 | 180200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20231103 | 180100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20231103 | 180000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20231103 | 175900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20231103 | 175800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20231103 | 175700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20231103 | 175600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20231103 | 175500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20231103 | 175400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20231103 | 175300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20231103 | 175200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20231103 | 175100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20231103 | 175000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20231103 | 174900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20231103 | 174800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20231103 | 174700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20231103 | 174600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20231103 | 174500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20231103 | 174400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20231103 | 174300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20231103 | 174200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20231103 | 174100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20231103 | 174000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 33272 |
| 93 | 20231103 | 173900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20231103 | 173800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20231103 | 173700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20231103 | 173600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20231103 | 173500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20231103 | 173400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20231103 | 173300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20231103 | 173200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20231103 | 173100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20231103 | 173000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20231103 | 172900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20231103 | 172800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20231103 | 172700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20231103 | 172600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20231103 | 172500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20231103 | 172400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20231103 | 172300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20231103 | 172200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20231103 | 172100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20231103 | 172000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20231103 | 171900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20231103 | 171800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20231103 | 171700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20231103 | 171600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20231103 | 171500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20231103 | 171400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20231103 | 171300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20231103 | 171200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20231103 | 171100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20231103 | 171000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 33272 |
| 123 | 20231103 | 170900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20231103 | 170800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20231103 | 170700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20231103 | 170600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20231103 | 170500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20231103 | 170400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20231103 | 170300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20231103 | 170200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20231103 | 170100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20231103 | 170000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20231103 | 165900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20231103 | 165800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20231103 | 165700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20231103 | 165600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20231103 | 165500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20231103 | 165400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20231103 | 165300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20231103 | 165200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20231103 | 165100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20231103 | 165000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20231103 | 164900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20231103 | 164800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20231103 | 164700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20231103 | 164600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20231103 | 164500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20231103 | 164400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20231103 | 164300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20231103 | 164200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20231103 | 164100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20231103 | 164000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 33272 |
| 153 | 20231103 | 163900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20231103 | 163800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20231103 | 163700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20231103 | 163600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20231103 | 163500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20231103 | 163400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20231103 | 163300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20231103 | 163200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20231103 | 163100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20231103 | 163000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20231103 | 162900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20231103 | 162800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20231103 | 162700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20231103 | 162600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20231103 | 162500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20231103 | 162400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20231103 | 162300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20231103 | 162200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20231103 | 162100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20231103 | 162000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20231103 | 161900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20231103 | 161800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20231103 | 161700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20231103 | 161600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20231103 | 161500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20231103 | 161400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20231103 | 161300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20231103 | 161200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20231103 | 161100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20231103 | 161000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 33272 |
| 183 | 20231103 | 160900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20231103 | 160800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20231103 | 160700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20231103 | 160600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20231103 | 160500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20231103 | 160400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20231103 | 160300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20231103 | 160200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20231103 | 160100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20231103 | 160000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20231103 | 155900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20231103 | 155800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20231103 | 155700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20231103 | 155600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20231103 | 155500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20231103 | 155400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20231103 | 155300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20231103 | 155200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20231103 | 155100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20231103 | 155000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20231103 | 154900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20231103 | 154800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20231103 | 154700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20231103 | 154600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20231103 | 154500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20231103 | 154400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20231103 | 154300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20231103 | 154200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20231103 | 154100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20231103 | 154000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 33272 |
| 213 | 20231103 | 153900 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20231103 | 153800 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20231103 | 153700 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20231103 | 153600 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20231103 | 153500 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20231103 | 153400 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20231103 | 153300 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20231103 | 153200 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20231103 | 153100 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20231103 | 153000 | 21220569450 | 24400 | 24400 | 24400 | 24400 | 33272 |
| 223 | 20231103 | 152900 | 20408732650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20231103 | 152800 | 20408732650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20231103 | 152700 | 20408732650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20231103 | 152600 | 20408732650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20231103 | 152500 | 20408732650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20231103 | 152400 | 20408732650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20231103 | 152300 | 20408732650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20231103 | 152200 | 20408732650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 231 | 20231103 | 152100 | 20408732650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 232 | 20231103 | 152000 | 20408732650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 233 | 20231103 | 151900 | 20408732650 | 24400 | 24450 | 24500 | 24400 | 2381 |
| 234 | 20231103 | 151800 | 20350520350 | 24450 | 24450 | 24500 | 24450 | 1314 |
| 235 | 20231103 | 151700 | 20318387650 | 24450 | 24500 | 24500 | 24450 | 1620 |
| 236 | 20231103 | 151600 | 20278769050 | 24450 | 24500 | 24500 | 24450 | 1446 |
| 237 | 20231103 | 151500 | 20243407400 | 24450 | 24450 | 24500 | 24450 | 2459 |
| 238 | 20231103 | 151400 | 20183243850 | 24450 | 24500 | 24500 | 24450 | 669 |
| 239 | 20231103 | 151300 | 20166880200 | 24450 | 24450 | 24500 | 24450 | 2428 |
| 240 | 20231103 | 151200 | 20107491400 | 24500 | 24450 | 24500 | 24450 | 474 |
| 241 | 20231103 | 151100 | 20095900200 | 24450 | 24500 | 24500 | 24450 | 185 |
| 242 | 20231103 | 151000 | 20091376100 | 24450 | 24450 | 24500 | 24450 | 1662 |
| 243 | 20231103 | 150900 | 20050661750 | 24500 | 24500 | 24500 | 24450 | 372 |
| 244 | 20231103 | 150800 | 20041553400 | 24450 | 24500 | 24500 | 24400 | 5861 |
| 245 | 20231103 | 150700 | 19898251350 | 24500 | 24500 | 24500 | 24450 | 1483 |
| 246 | 20231103 | 150600 | 19861987800 | 24500 | 24450 | 24500 | 24450 | 135 |
| 247 | 20231103 | 150500 | 19858681950 | 24500 | 24400 | 24500 | 24400 | 22279 |
| 248 | 20231103 | 150400 | 19313864000 | 24400 | 24400 | 24450 | 24400 | 2683 |
| 249 | 20231103 | 150300 | 19248395750 | 24400 | 24400 | 24450 | 24400 | 2141 |
| 250 | 20231103 | 150200 | 19196148200 | 24400 | 24450 | 24450 | 24400 | 852 |
| 251 | 20231103 | 150100 | 19175339800 | 24400 | 24400 | 24450 | 24400 | 1372 |
| 252 | 20231103 | 150000 | 19141859150 | 24400 | 24450 | 24450 | 24400 | 792 |
| 253 | 20231103 | 145900 | 19122532950 | 24450 | 24400 | 24450 | 24400 | 2428 |
| 254 | 20231103 | 145800 | 19063197250 | 24450 | 24400 | 24450 | 24400 | 858 |
| 255 | 20231103 | 145700 | 19042236150 | 24400 | 24400 | 24450 | 24400 | 1368 |
| 256 | 20231103 | 145600 | 19008856400 | 24450 | 24400 | 24450 | 24400 | 1545 |
| 257 | 20231103 | 145500 | 18971155350 | 24400 | 24400 | 24450 | 24400 | 622 |
| 258 | 20231103 | 145400 | 18955978050 | 24400 | 24400 | 24450 | 24400 | 1453 |
| 259 | 20231103 | 145300 | 18920523700 | 24400 | 24400 | 24450 | 24400 | 1353 |
| 260 | 20231103 | 145200 | 18887509100 | 24400 | 24400 | 24450 | 24400 | 1130 |
| 261 | 20231103 | 145100 | 18859935850 | 24400 | 24400 | 24450 | 24400 | 2381 |
| 262 | 20231103 | 145000 | 18801838650 | 24400 | 24450 | 24450 | 24400 | 1538 |
| 263 | 20231103 | 144900 | 18764305250 | 24400 | 24450 | 24450 | 24400 | 3182 |
| 264 | 20231103 | 144800 | 18686644300 | 24450 | 24450 | 24450 | 24400 | 1178 |
| 265 | 20231103 | 144700 | 18657884300 | 24450 | 24450 | 24450 | 24400 | 2602 |
| 266 | 20231103 | 144600 | 18594393600 | 24400 | 24400 | 24450 | 24400 | 1341 |
| 267 | 20231103 | 144500 | 18561661200 | 24450 | 24400 | 24450 | 24400 | 974 |
| 268 | 20231103 | 144400 | 18537888250 | 24450 | 24400 | 24450 | 24400 | 5532 |
| 269 | 20231103 | 144300 | 18402905100 | 24450 | 24450 | 24450 | 24400 | 328 |
| 270 | 20231103 | 144200 | 18394899600 | 24400 | 24450 | 24450 | 24400 | 1124 |
| 271 | 20231103 | 144100 | 18367467550 | 24400 | 24450 | 24450 | 24400 | 346 |
| 272 | 20231103 | 144000 | 18359019350 | 24450 | 24450 | 24450 | 24400 | 194 |
| 273 | 20231103 | 143900 | 18354284050 | 24450 | 24400 | 24450 | 24400 | 1059 |
| 274 | 20231103 | 143800 | 18328410050 | 24450 | 24450 | 24450 | 24400 | 647 |
| 275 | 20231103 | 143700 | 18312594400 | 24450 | 24450 | 24450 | 24400 | 712 |
| 276 | 20231103 | 143600 | 18295189500 | 24450 | 24450 | 24500 | 24400 | 1567 |
| 277 | 20231103 | 143500 | 18256882250 | 24450 | 24500 | 24500 | 24450 | 362 |
| 278 | 20231103 | 143400 | 18248029200 | 24450 | 24400 | 24500 | 24400 | 9727 |
| 279 | 20231103 | 143300 | 18010155300 | 24400 | 24450 | 24500 | 24400 | 19522 |
| 280 | 20231103 | 143200 | 17533299350 | 24450 | 24500 | 24500 | 24450 | 1019 |
| 281 | 20231103 | 143100 | 17508383400 | 24450 | 24550 | 24550 | 24450 | 2906 |
| 282 | 20231103 | 143000 | 17437200750 | 24550 | 24550 | 24550 | 24500 | 5752 |
| 283 | 20231103 | 142900 | 17296248700 | 24550 | 24500 | 24550 | 24500 | 5257 |
| 284 | 20231103 | 142800 | 17167409100 | 24500 | 24500 | 24550 | 24500 | 2016 |
| 285 | 20231103 | 142700 | 17118015250 | 24500 | 24550 | 24550 | 24500 | 331 |
| 286 | 20231103 | 142600 | 17109904650 | 24500 | 24550 | 24550 | 24500 | 796 |
| 287 | 20231103 | 142500 | 17090381100 | 24500 | 24550 | 24550 | 24500 | 2197 |
| 288 | 20231103 | 142400 | 17036554000 | 24550 | 24500 | 24550 | 24500 | 1076 |
| 289 | 20231103 | 142300 | 17010186850 | 24500 | 24550 | 24550 | 24500 | 918 |
| 290 | 20231103 | 142200 | 16987685050 | 24500 | 24500 | 24550 | 24500 | 743 |
| 291 | 20231103 | 142100 | 16969480850 | 24500 | 24500 | 24550 | 24500 | 942 |
| 292 | 20231103 | 142000 | 16946388300 | 24550 | 24500 | 24550 | 24500 | 2128 |
| 293 | 20231103 | 141900 | 16894229250 | 24500 | 24550 | 24550 | 24500 | 482 |
| 294 | 20231103 | 141800 | 16882415200 | 24500 | 24550 | 24550 | 24500 | 400 |
| 295 | 20231103 | 141700 | 16872609700 | 24550 | 24500 | 24550 | 24500 | 2800 |
| 296 | 20231103 | 141600 | 16804001800 | 24500 | 24500 | 24550 | 24500 | 410 |
| 297 | 20231103 | 141500 | 16793954500 | 24500 | 24500 | 24550 | 24500 | 442 |
| 298 | 20231103 | 141400 | 16783124050 | 24550 | 24500 | 24550 | 24500 | 1407 |
| 299 | 20231103 | 141300 | 16748632950 | 24500 | 24550 | 24550 | 24500 | 391 |
| 300 | 20231103 | 141200 | 16739051650 | 24500 | 24500 | 24550 | 24500 | 995 |
| 301 | 20231103 | 141100 | 16714672800 | 24550 | 24550 | 24550 | 24500 | 726 |
| 302 | 20231103 | 141000 | 16696882400 | 24550 | 24550 | 24550 | 24500 | 445 |
| 303 | 20231103 | 140900 | 16685974650 | 24550 | 24500 | 24550 | 24500 | 1704 |
| 304 | 20231103 | 140800 | 16644161600 | 24500 | 24500 | 24550 | 24500 | 692 |
| 305 | 20231103 | 140700 | 16627203900 | 24500 | 24550 | 24550 | 24500 | 709 |
| 306 | 20231103 | 140600 | 16609828200 | 24500 | 24500 | 24550 | 24500 | 1284 |
| 307 | 20231103 | 140500 | 16578362800 | 24500 | 24500 | 24550 | 24500 | 491 |
| 308 | 20231103 | 140400 | 16566324450 | 24550 | 24550 | 24550 | 24500 | 934 |
| 309 | 20231103 | 140300 | 16543433550 | 24500 | 24550 | 24550 | 24500 | 1826 |
| 310 | 20231103 | 140200 | 16498679400 | 24500 | 24550 | 24550 | 24500 | 358 |
| 311 | 20231103 | 140100 | 16489898550 | 24550 | 24500 | 24550 | 24500 | 451 |
| 312 | 20231103 | 140000 | 16478837300 | 24500 | 24550 | 24550 | 24500 | 1121 |
| 313 | 20231103 | 135900 | 16451367600 | 24550 | 24500 | 24550 | 24500 | 309 |
| 314 | 20231103 | 135800 | 16443794950 | 24500 | 24550 | 24550 | 24500 | 553 |
| 315 | 20231103 | 135700 | 16430243450 | 24550 | 24550 | 24550 | 24500 | 909 |
| 316 | 20231103 | 135600 | 16407957000 | 24500 | 24550 | 24550 | 24500 | 136 |
| 317 | 20231103 | 135500 | 16404621700 | 24550 | 24500 | 24550 | 24500 | 650 |
| 318 | 20231103 | 135400 | 16388684500 | 24550 | 24500 | 24550 | 24500 | 1764 |
| 319 | 20231103 | 135300 | 16345420100 | 24500 | 24550 | 24550 | 24500 | 128 |
| 320 | 20231103 | 135200 | 16342280900 | 24550 | 24550 | 24550 | 24500 | 5120 |
| 321 | 20231103 | 135100 | 16216621650 | 24550 | 24550 | 24550 | 24500 | 951 |
| 322 | 20231103 | 135000 | 16193289750 | 24500 | 24500 | 24550 | 24500 | 770 |
| 323 | 20231103 | 134900 | 16174407900 | 24550 | 24500 | 24550 | 24500 | 862 |
| 324 | 20231103 | 134800 | 16153285400 | 24500 | 24500 | 24550 | 24500 | 288 |
| 325 | 20231103 | 134700 | 16146227800 | 24500 | 24550 | 24550 | 24500 | 161 |
| 326 | 20231103 | 134600 | 16142281900 | 24500 | 24500 | 24550 | 24500 | 1157 |
| 327 | 20231103 | 134500 | 16113919600 | 24550 | 24500 | 24550 | 24500 | 384 |
| 328 | 20231103 | 134400 | 16104494450 | 24550 | 24550 | 24550 | 24500 | 373 |
| 329 | 20231103 | 134300 | 16095346350 | 24500 | 24550 | 24550 | 24500 | 579 |
| 330 | 20231103 | 134200 | 16081160100 | 24550 | 24500 | 24550 | 24500 | 495 |
| 331 | 20231103 | 134100 | 16069018950 | 24500 | 24550 | 24550 | 24500 | 627 |
| 332 | 20231103 | 134000 | 16053656700 | 24500 | 24500 | 24550 | 24500 | 235 |
| 333 | 20231103 | 133900 | 16047898500 | 24550 | 24550 | 24550 | 24500 | 255 |
| 334 | 20231103 | 133800 | 16041645400 | 24500 | 24550 | 24550 | 24500 | 1151 |
| 335 | 20231103 | 133700 | 16013444700 | 24550 | 24500 | 24550 | 24500 | 396 |
| 336 | 20231103 | 133600 | 16003737550 | 24500 | 24500 | 24550 | 24500 | 494 |
| 337 | 20231103 | 133500 | 15991632700 | 24500 | 24500 | 24550 | 24500 | 1620 |
| 338 | 20231103 | 133400 | 15951928800 | 24500 | 24550 | 24550 | 24500 | 365 |
| 339 | 20231103 | 133300 | 15942985250 | 24550 | 24500 | 24550 | 24500 | 426 |
| 340 | 20231103 | 133200 | 15932546400 | 24550 | 24600 | 24600 | 24550 | 2918 |
| 341 | 20231103 | 133100 | 15860892800 | 24550 | 24550 | 24600 | 24550 | 327 |
| 342 | 20231103 | 133000 | 15852855700 | 24600 | 24550 | 24600 | 24550 | 746 |
| 343 | 20231103 | 132900 | 15834527550 | 24550 | 24600 | 24600 | 24550 | 939 |
| 344 | 20231103 | 132800 | 15811434300 | 24550 | 24600 | 24600 | 24550 | 1212 |
| 345 | 20231103 | 132700 | 15781625500 | 24550 | 24600 | 24600 | 24550 | 888 |
| 346 | 20231103 | 132600 | 15759806300 | 24600 | 24600 | 24600 | 24550 | 538 |
| 347 | 20231103 | 132500 | 15746575850 | 24600 | 24600 | 24600 | 24550 | 105 |
| 348 | 20231103 | 132400 | 15743993700 | 24600 | 24600 | 24600 | 24550 | 2782 |
| 349 | 20231103 | 132300 | 15675575700 | 24600 | 24500 | 24600 | 24500 | 17295 |
| 350 | 20231103 | 132200 | 15250761600 | 24550 | 24550 | 24550 | 24500 | 497 |
| 351 | 20231103 | 132100 | 15238567950 | 24500 | 24550 | 24550 | 24500 | 1444 |
| 352 | 20231103 | 132000 | 15203183450 | 24550 | 24550 | 24550 | 24500 | 667 |
| 353 | 20231103 | 131900 | 15186829250 | 24500 | 24500 | 24550 | 24500 | 842 |
| 354 | 20231103 | 131800 | 15166191150 | 24500 | 24500 | 24550 | 24500 | 1293 |
| 355 | 20231103 | 131700 | 15134504200 | 24550 | 24550 | 24550 | 24500 | 458 |
| 356 | 20231103 | 131600 | 15123266400 | 24500 | 24500 | 24550 | 24500 | 965 |
| 357 | 20231103 | 131500 | 15099613950 | 24500 | 24550 | 24550 | 24500 | 422 |
| 358 | 20231103 | 131400 | 15089269850 | 24550 | 24550 | 24550 | 24500 | 365 |
| 359 | 20231103 | 131300 | 15080324700 | 24500 | 24550 | 24550 | 24500 | 2008 |
| 360 | 20231103 | 131200 | 15031111700 | 24550 | 24500 | 24550 | 24500 | 472 |
| 361 | 20231103 | 131100 | 15019539950 | 24500 | 24550 | 24550 | 24500 | 289 |
| 362 | 20231103 | 131000 | 15012447200 | 24500 | 24500 | 24550 | 24500 | 1956 |
| 363 | 20231103 | 130900 | 14964485600 | 24550 | 24500 | 24550 | 24500 | 395 |
| 364 | 20231103 | 130800 | 14954794450 | 24550 | 24500 | 24550 | 24500 | 832 |
| 365 | 20231103 | 130700 | 14934409100 | 24500 | 24550 | 24550 | 24500 | 528 |
| 366 | 20231103 | 130600 | 14921464350 | 24550 | 24500 | 24550 | 24500 | 54 |
| 367 | 20231103 | 130500 | 14920139300 | 24550 | 24550 | 24600 | 24500 | 857 |
| 368 | 20231103 | 130400 | 14899106350 | 24600 | 24550 | 24600 | 24550 | 1194 |
| 369 | 20231103 | 130300 | 14869790600 | 24600 | 24600 | 24600 | 24550 | 554 |
| 370 | 20231103 | 130200 | 14856175550 | 24600 | 24600 | 24650 | 24550 | 1079 |
| 371 | 20231103 | 130100 | 14829649400 | 24600 | 24600 | 24600 | 24600 | 291 |
| 372 | 20231103 | 130000 | 14822490800 | 24550 | 24650 | 24650 | 24550 | 1965 |
| 373 | 20231103 | 125900 | 14774141300 | 24650 | 24600 | 24650 | 24600 | 824 |
| 374 | 20231103 | 125800 | 14753869400 | 24650 | 24650 | 24650 | 24600 | 34 |
| 375 | 20231103 | 125700 | 14753031850 | 24650 | 24600 | 24650 | 24600 | 468 |
| 376 | 20231103 | 125600 | 14741514950 | 24600 | 24600 | 24650 | 24600 | 3668 |
| 377 | 20231103 | 125500 | 14651249450 | 24600 | 24550 | 24650 | 24550 | 7733 |
| 378 | 20231103 | 125400 | 14460997550 | 24550 | 24550 | 24600 | 24550 | 589 |
| 379 | 20231103 | 125300 | 14446537200 | 24550 | 24600 | 24600 | 24550 | 759 |
| 380 | 20231103 | 125200 | 14427889200 | 24600 | 24600 | 24600 | 24550 | 100 |
| 381 | 20231103 | 125100 | 14425431300 | 24550 | 24550 | 24600 | 24550 | 645 |
| 382 | 20231103 | 125000 | 14409594900 | 24550 | 24550 | 24600 | 24550 | 2552 |
| 383 | 20231103 | 124900 | 14346942500 | 24550 | 24600 | 24600 | 24550 | 4796 |
| 384 | 20231103 | 124800 | 14229177450 | 24600 | 24500 | 24650 | 24450 | 34403 |
| 385 | 20231103 | 124700 | 13384514950 | 24450 | 24500 | 24500 | 24450 | 456 |
| 386 | 20231103 | 124600 | 13373348400 | 24450 | 24500 | 24500 | 24450 | 740 |
| 387 | 20231103 | 124500 | 13355253150 | 24500 | 24450 | 24500 | 24450 | 1399 |
| 388 | 20231103 | 124400 | 13321046200 | 24500 | 24500 | 24500 | 24450 | 218 |
| 389 | 20231103 | 124300 | 13315714850 | 24450 | 24500 | 24500 | 24450 | 503 |
| 390 | 20231103 | 124200 | 13303407950 | 24450 | 24450 | 24500 | 24450 | 560 |
| 391 | 20231103 | 124100 | 13289711500 | 24450 | 24500 | 24500 | 24450 | 2272 |
| 392 | 20231103 | 124000 | 13234123750 | 24500 | 24500 | 24550 | 24500 | 1295 |
| 393 | 20231103 | 123900 | 13202392800 | 24500 | 24550 | 24550 | 24500 | 1143 |
| 394 | 20231103 | 123800 | 13174384950 | 24550 | 24500 | 24550 | 24500 | 252 |
| 395 | 20231103 | 123700 | 13168207100 | 24500 | 24500 | 24500 | 24500 | 1412 |
| 396 | 20231103 | 123600 | 13133613100 | 24500 | 24550 | 24550 | 24500 | 272 |
| 397 | 20231103 | 123500 | 13126946000 | 24500 | 24500 | 24550 | 24500 | 635 |
| 398 | 20231103 | 123400 | 13111377450 | 24500 | 24500 | 24550 | 24500 | 749 |
| 399 | 20231103 | 123300 | 13093025500 | 24550 | 24550 | 24550 | 24500 | 1191 |
| 400 | 20231103 | 123200 | 13063841250 | 24500 | 24550 | 24550 | 24500 | 269 |
| 401 | 20231103 | 123100 | 13057243500 | 24550 | 24550 | 24550 | 24500 | 3995 |
| 402 | 20231103 | 123000 | 12959356300 | 24500 | 24500 | 24550 | 24500 | 323 |
| 403 | 20231103 | 122900 | 12951442250 | 24500 | 24500 | 24550 | 24500 | 441 |
| 404 | 20231103 | 122800 | 12940634900 | 24500 | 24500 | 24550 | 24500 | 567 |
| 405 | 20231103 | 122700 | 12926743000 | 24550 | 24500 | 24550 | 24500 | 236 |
| 406 | 20231103 | 122600 | 12920958350 | 24550 | 24550 | 24550 | 24500 | 748 |
| 407 | 20231103 | 122500 | 12902630750 | 24500 | 24550 | 24550 | 24500 | 446 |
| 408 | 20231103 | 122400 | 12891702950 | 24500 | 24500 | 24550 | 24500 | 425 |
| 409 | 20231103 | 122300 | 12881275550 | 24500 | 24500 | 24550 | 24500 | 1269 |
| 410 | 20231103 | 122200 | 12850179650 | 24550 | 24550 | 24550 | 24500 | 271 |
| 411 | 20231103 | 122100 | 12843531400 | 24500 | 24550 | 24550 | 24500 | 990 |
| 412 | 20231103 | 122000 | 12819251850 | 24500 | 24500 | 24550 | 24500 | 2238 |
| 413 | 20231103 | 121900 | 12764417050 | 24550 | 24550 | 24550 | 24500 | 250 |
| 414 | 20231103 | 121800 | 12758280150 | 24550 | 24500 | 24550 | 24500 | 115 |
| 415 | 20231103 | 121700 | 12755461700 | 24500 | 24550 | 24550 | 24500 | 699 |
| 416 | 20231103 | 121600 | 12738334650 | 24500 | 24550 | 24550 | 24500 | 43 |
| 417 | 20231103 | 121500 | 12737280950 | 24550 | 24500 | 24550 | 24500 | 202 |
| 418 | 20231103 | 121400 | 12732326700 | 24500 | 24500 | 24550 | 24500 | 583 |
| 419 | 20231103 | 121300 | 12718033350 | 24550 | 24500 | 24550 | 24500 | 620 |
| 420 | 20231103 | 121200 | 12702836300 | 24550 | 24550 | 24550 | 24500 | 2423 |
| 421 | 20231103 | 121100 | 12643373500 | 24500 | 24550 | 24550 | 24500 | 235 |
| 422 | 20231103 | 121000 | 12637604300 | 24500 | 24550 | 24550 | 24500 | 87 |
| 423 | 20231103 | 120900 | 12635470450 | 24550 | 24550 | 24550 | 24500 | 847 |
| 424 | 20231103 | 120800 | 12614709100 | 24500 | 24500 | 24550 | 24500 | 631 |
| 425 | 20231103 | 120700 | 12599223750 | 24550 | 24450 | 24550 | 24450 | 14085 |
| 426 | 20231103 | 120600 | 12253963000 | 24500 | 24500 | 24500 | 24450 | 620 |
| 427 | 20231103 | 120500 | 12238803150 | 24450 | 24450 | 24500 | 24450 | 347 |
| 428 | 20231103 | 120400 | 12230302850 | 24500 | 24500 | 24500 | 24450 | 157 |
| 429 | 20231103 | 120300 | 12226462250 | 24500 | 24450 | 24500 | 24450 | 3409 |
| 430 | 20231103 | 120200 | 12142959900 | 24450 | 24450 | 24500 | 24450 | 171 |
| 431 | 20231103 | 120100 | 12138776600 | 24450 | 24450 | 24500 | 24400 | 3579 |
| 432 | 20231103 | 120000 | 12051266600 | 24450 | 24500 | 24500 | 24450 | 762 |
| 433 | 20231103 | 115900 | 12032633750 | 24500 | 24500 | 24500 | 24450 | 397 |
| 434 | 20231103 | 115800 | 12022924700 | 24500 | 24500 | 24500 | 24450 | 896 |
| 435 | 20231103 | 115700 | 12001016650 | 24500 | 24450 | 24500 | 24450 | 103 |
| 436 | 20231103 | 115600 | 11998494550 | 24500 | 24500 | 24500 | 24450 | 170 |
| 437 | 20231103 | 115500 | 11994335650 | 24500 | 24500 | 24500 | 24450 | 956 |
| 438 | 20231103 | 115400 | 11970958600 | 24500 | 24500 | 24500 | 24450 | 367 |
| 439 | 20231103 | 115300 | 11961977350 | 24500 | 24450 | 24500 | 24450 | 261 |
| 440 | 20231103 | 115200 | 11955594200 | 24450 | 24500 | 24500 | 24450 | 842 |
| 441 | 20231103 | 115100 | 11934997100 | 24450 | 24450 | 24500 | 24450 | 423 |
| 442 | 20231103 | 115000 | 11924652200 | 24500 | 24450 | 24500 | 24450 | 341 |
| 443 | 20231103 | 114900 | 11916312700 | 24450 | 24500 | 24500 | 24450 | 513 |
| 444 | 20231103 | 114800 | 11903766800 | 24500 | 24450 | 24500 | 24450 | 335 |
| 445 | 20231103 | 114700 | 11895566900 | 24500 | 24500 | 24500 | 24450 | 2252 |
| 446 | 20231103 | 114600 | 11840499050 | 24500 | 24500 | 24500 | 24450 | 43 |
| 447 | 20231103 | 114500 | 11839446500 | 24500 | 24450 | 24500 | 24450 | 15114 |
| 448 | 20231103 | 114400 | 11469678950 | 24450 | 24450 | 24450 | 24400 | 2012 |
| 449 | 20231103 | 114300 | 11420518300 | 24400 | 24450 | 24450 | 24400 | 377 |
| 450 | 20231103 | 114200 | 11411318550 | 24450 | 24450 | 24450 | 24400 | 567 |
| 451 | 20231103 | 114100 | 11397461650 | 24450 | 24450 | 24450 | 24400 | 992 |
| 452 | 20231103 | 114000 | 11373251700 | 24450 | 24450 | 24450 | 24400 | 7214 |
| 453 | 20231103 | 113900 | 11197201500 | 24450 | 24450 | 24450 | 24400 | 264 |
| 454 | 20231103 | 113800 | 11190749350 | 24450 | 24450 | 24450 | 24400 | 795 |
| 455 | 20231103 | 113700 | 11171348900 | 24400 | 24450 | 24450 | 24400 | 115 |
| 456 | 20231103 | 113600 | 11168539250 | 24450 | 24450 | 24450 | 24400 | 457 |
| 457 | 20231103 | 113500 | 11157378400 | 24450 | 24500 | 24500 | 24400 | 1312 |
| 458 | 20231103 | 113400 | 11125304050 | 24450 | 24500 | 24500 | 24450 | 256 |
| 459 | 20231103 | 113300 | 11119041850 | 24500 | 24450 | 24500 | 24450 | 884 |
| 460 | 20231103 | 113200 | 11097420650 | 24500 | 24500 | 24500 | 24450 | 580 |
| 461 | 20231103 | 113100 | 11083224300 | 24500 | 24500 | 24500 | 24450 | 2046 |
| 462 | 20231103 | 113000 | 11033185300 | 24500 | 24500 | 24500 | 24450 | 1126 |
| 463 | 20231103 | 112900 | 11005644700 | 24500 | 24500 | 24500 | 24450 | 759 |
| 464 | 20231103 | 112800 | 10987069200 | 24500 | 24500 | 24500 | 24450 | 99 |
| 465 | 20231103 | 112700 | 10984644500 | 24500 | 24500 | 24500 | 24450 | 1144 |
| 466 | 20231103 | 112600 | 10956668400 | 24450 | 24500 | 24500 | 24450 | 213 |
| 467 | 20231103 | 112500 | 10951458250 | 24500 | 24500 | 24500 | 24450 | 238 |
| 468 | 20231103 | 112400 | 10945632000 | 24500 | 24450 | 24500 | 24400 | 3113 |
| 469 | 20231103 | 112300 | 10869518650 | 24450 | 24450 | 24500 | 24450 | 405 |
| 470 | 20231103 | 112200 | 10859614500 | 24450 | 24450 | 24500 | 24450 | 571 |
| 471 | 20231103 | 112100 | 10845650350 | 24450 | 24450 | 24500 | 24450 | 790 |
| 472 | 20231103 | 112000 | 10826333500 | 24500 | 24450 | 24500 | 24450 | 1174 |
| 473 | 20231103 | 111900 | 10797580550 | 24450 | 24500 | 24500 | 24450 | 1321 |
| 474 | 20231103 | 111800 | 10765271400 | 24500 | 24450 | 24500 | 24450 | 192 |
| 475 | 20231103 | 111700 | 10760576050 | 24500 | 24500 | 24500 | 24450 | 1690 |
| 476 | 20231103 | 111600 | 10719252300 | 24500 | 24500 | 24500 | 24450 | 1263 |
| 477 | 20231103 | 111500 | 10688361300 | 24500 | 24500 | 24500 | 24450 | 609 |
| 478 | 20231103 | 111400 | 10673463750 | 24500 | 24500 | 24500 | 24450 | 489 |
| 479 | 20231103 | 111300 | 10661491750 | 24500 | 24500 | 24500 | 24450 | 1145 |
| 480 | 20231103 | 111200 | 10633485900 | 24500 | 24500 | 24500 | 24450 | 127 |
| 481 | 20231103 | 111100 | 10630375050 | 24450 | 24450 | 24500 | 24450 | 549 |
| 482 | 20231103 | 111000 | 10616950650 | 24450 | 24500 | 24500 | 24450 | 596 |
| 483 | 20231103 | 110900 | 10602375550 | 24500 | 24500 | 24500 | 24450 | 57 |
| 484 | 20231103 | 110800 | 10600979800 | 24450 | 24500 | 24500 | 24450 | 2075 |
| 485 | 20231103 | 110700 | 10550229800 | 24500 | 24450 | 24500 | 24400 | 14071 |
| 486 | 20231103 | 110600 | 10205993300 | 24450 | 24400 | 24450 | 24400 | 239 |
| 487 | 20231103 | 110500 | 10200152900 | 24450 | 24450 | 24450 | 24400 | 1299 |
| 488 | 20231103 | 110400 | 10168450250 | 24450 | 24450 | 24450 | 24400 | 226 |
| 489 | 20231103 | 110300 | 10162932400 | 24400 | 24450 | 24450 | 24400 | 493 |
| 490 | 20231103 | 110200 | 10150890200 | 24400 | 24400 | 24450 | 24400 | 1274 |
| 491 | 20231103 | 110100 | 10119802900 | 24450 | 24400 | 24450 | 24350 | 4832 |
| 492 | 20231103 | 110000 | 10001902400 | 24350 | 24400 | 24400 | 24350 | 290 |
| 493 | 20231103 | 105900 | 9994834250 | 24400 | 24450 | 24450 | 24400 | 953 |
| 494 | 20231103 | 105800 | 9971579350 | 24450 | 24450 | 24450 | 24400 | 530 |
| 495 | 20231103 | 105700 | 9958644350 | 24400 | 24450 | 24450 | 24400 | 738 |
| 496 | 20231103 | 105600 | 9940635550 | 24450 | 24450 | 24450 | 24400 | 1263 |
| 497 | 20231103 | 105500 | 9909815750 | 24450 | 24400 | 24450 | 24400 | 713 |
| 498 | 20231103 | 105400 | 9892412550 | 24450 | 24400 | 24450 | 24400 | 444 |
| 499 | 20231103 | 105300 | 9881576100 | 24400 | 24450 | 24450 | 24400 | 867 |
| 500 | 20231103 | 105200 | 9860420050 | 24400 | 24450 | 24450 | 24400 | 648 |
| 501 | 20231103 | 105100 | 9844602600 | 24450 | 24450 | 24450 | 24400 | 712 |
| 502 | 20231103 | 105000 | 9827225200 | 24450 | 24400 | 24450 | 24400 | 271 |
| 503 | 20231103 | 104900 | 9820606650 | 24400 | 24350 | 24450 | 24350 | 8614 |
| 504 | 20231103 | 104800 | 9610221500 | 24400 | 24400 | 24450 | 24350 | 796 |
| 505 | 20231103 | 104700 | 9590829800 | 24400 | 24400 | 24450 | 24400 | 1083 |
| 506 | 20231103 | 104600 | 9564403600 | 24350 | 24350 | 24400 | 24350 | 1171 |
| 507 | 20231103 | 104500 | 9535845200 | 24400 | 24400 | 24450 | 24350 | 663 |
| 508 | 20231103 | 104400 | 9519681050 | 24400 | 24350 | 24450 | 24350 | 3390 |
| 509 | 20231103 | 104300 | 9436958100 | 24400 | 24400 | 24450 | 24350 | 1514 |
| 510 | 20231103 | 104200 | 9400016700 | 24400 | 24400 | 24450 | 24400 | 1176 |
| 511 | 20231103 | 104100 | 9371283350 | 24400 | 24450 | 24450 | 24350 | 3011 |
| 512 | 20231103 | 104000 | 9297808200 | 24450 | 24400 | 24450 | 24400 | 1269 |
| 513 | 20231103 | 103900 | 9266843300 | 24400 | 24450 | 24450 | 24400 | 328 |
| 514 | 20231103 | 103800 | 9258838750 | 24450 | 24450 | 24450 | 24400 | 488 |
| 515 | 20231103 | 103700 | 9246918850 | 24400 | 24450 | 24450 | 24400 | 967 |
| 516 | 20231103 | 103600 | 9223322350 | 24400 | 24350 | 24450 | 24350 | 4249 |
| 517 | 20231103 | 103500 | 9119636750 | 24350 | 24400 | 24400 | 24350 | 1465 |
| 518 | 20231103 | 103400 | 9083941850 | 24400 | 24450 | 24450 | 24350 | 3129 |
| 519 | 20231103 | 103300 | 9007608650 | 24450 | 24400 | 24450 | 24400 | 136 |
| 520 | 20231103 | 103200 | 9004289000 | 24400 | 24400 | 24450 | 24400 | 511 |
| 521 | 20231103 | 103100 | 8991817350 | 24400 | 24350 | 24450 | 24350 | 10803 |
| 522 | 20231103 | 103000 | 8728225950 | 24350 | 24400 | 24400 | 24350 | 837 |
| 523 | 20231103 | 102900 | 8707837100 | 24400 | 24350 | 24400 | 24350 | 920 |
| 524 | 20231103 | 102800 | 8685431700 | 24350 | 24350 | 24400 | 24350 | 608 |
| 525 | 20231103 | 102700 | 8670626150 | 24350 | 24400 | 24400 | 24350 | 1033 |
| 526 | 20231103 | 102600 | 8645465350 | 24400 | 24350 | 24400 | 24350 | 733 |
| 527 | 20231103 | 102500 | 8627606450 | 24350 | 24350 | 24400 | 24350 | 461 |
| 528 | 20231103 | 102400 | 8616375000 | 24400 | 24400 | 24450 | 24400 | 2952 |
| 529 | 20231103 | 102300 | 8544345300 | 24400 | 24450 | 24450 | 24400 | 998 |
| 530 | 20231103 | 102200 | 8519992700 | 24400 | 24400 | 24450 | 24400 | 1115 |
| 531 | 20231103 | 102100 | 8492786300 | 24400 | 24400 | 24450 | 24400 | 758 |
| 532 | 20231103 | 102000 | 8474255800 | 24450 | 24400 | 24450 | 24400 | 1180 |
| 533 | 20231103 | 101900 | 8445457300 | 24400 | 24450 | 24450 | 24400 | 289 |
| 534 | 20231103 | 101800 | 8438398350 | 24400 | 24450 | 24450 | 24400 | 1482 |
| 535 | 20231103 | 101700 | 8402165900 | 24400 | 24450 | 24450 | 24400 | 5190 |
| 536 | 20231103 | 101600 | 8275271200 | 24450 | 24450 | 24450 | 24400 | 75 |
| 537 | 20231103 | 101500 | 8273440200 | 24450 | 24500 | 24500 | 24450 | 2142 |
| 538 | 20231103 | 101400 | 8221059200 | 24500 | 24500 | 24500 | 24450 | 97 |
| 539 | 20231103 | 101300 | 8218686550 | 24500 | 24500 | 24550 | 24500 | 1874 |
| 540 | 20231103 | 101200 | 8172772050 | 24500 | 24500 | 24550 | 24500 | 573 |
| 541 | 20231103 | 101100 | 8158732800 | 24500 | 24550 | 24550 | 24500 | 44 |
| 542 | 20231103 | 101000 | 8157653000 | 24550 | 24550 | 24600 | 24450 | 4412 |
| 543 | 20231103 | 100900 | 8049458250 | 24600 | 24500 | 24600 | 24450 | 17724 |
| 544 | 20231103 | 100800 | 7614932300 | 24500 | 24450 | 24500 | 24400 | 7095 |
| 545 | 20231103 | 100700 | 7441440600 | 24450 | 24500 | 24500 | 24450 | 593 |
| 546 | 20231103 | 100600 | 7426940450 | 24450 | 24450 | 24500 | 24450 | 983 |
| 547 | 20231103 | 100500 | 7402904050 | 24500 | 24500 | 24500 | 24450 | 530 |
| 548 | 20231103 | 100400 | 7389925150 | 24450 | 24500 | 24500 | 24450 | 232 |
| 549 | 20231103 | 100300 | 7384251850 | 24450 | 24500 | 24500 | 24450 | 1920 |
| 550 | 20231103 | 100200 | 7337303650 | 24450 | 24450 | 24500 | 24400 | 486 |
| 551 | 20231103 | 100100 | 7325420700 | 24500 | 24450 | 24500 | 24400 | 6271 |
| 552 | 20231103 | 100000 | 7172093400 | 24450 | 24450 | 24450 | 24400 | 3112 |
| 553 | 20231103 | 095900 | 7096012300 | 24400 | 24450 | 24450 | 24400 | 292 |
| 554 | 20231103 | 095800 | 7088875800 | 24450 | 24400 | 24450 | 24350 | 14617 |
| 555 | 20231103 | 095700 | 6731947850 | 24350 | 24400 | 24400 | 24350 | 2317 |
| 556 | 20231103 | 095600 | 6675528600 | 24400 | 24400 | 24400 | 24350 | 1059 |
| 557 | 20231103 | 095500 | 6649740850 | 24400 | 24400 | 24400 | 24350 | 1299 |
| 558 | 20231103 | 095400 | 6618109750 | 24400 | 24350 | 24400 | 24350 | 194 |
| 559 | 20231103 | 095300 | 6613382150 | 24400 | 24200 | 24400 | 24200 | 15732 |
| 560 | 20231103 | 095200 | 6231341850 | 24250 | 24200 | 24250 | 24200 | 758 |
| 561 | 20231103 | 095100 | 6212975850 | 24250 | 24200 | 24250 | 24200 | 328 |
| 562 | 20231103 | 095000 | 6205037800 | 24250 | 24200 | 24250 | 24200 | 379 |
| 563 | 20231103 | 094900 | 6195865300 | 24250 | 24200 | 24250 | 24200 | 424 |
| 564 | 20231103 | 094800 | 6185595600 | 24250 | 24200 | 24250 | 24200 | 261 |
| 565 | 20231103 | 094700 | 6179278600 | 24250 | 24200 | 24250 | 24200 | 2164 |
| 566 | 20231103 | 094600 | 6126819150 | 24200 | 24250 | 24250 | 24200 | 615 |
| 567 | 20231103 | 094500 | 6111920850 | 24200 | 24200 | 24250 | 24200 | 997 |
| 568 | 20231103 | 094400 | 6087793000 | 24250 | 24250 | 24250 | 24200 | 207 |
| 569 | 20231103 | 094300 | 6082782200 | 24200 | 24200 | 24250 | 24200 | 752 |
| 570 | 20231103 | 094200 | 6064548350 | 24250 | 24200 | 24300 | 24200 | 13620 |
| 571 | 20231103 | 094100 | 5734699050 | 24150 | 24150 | 24200 | 24150 | 1467 |
| 572 | 20231103 | 094000 | 5699260250 | 24150 | 24200 | 24200 | 24150 | 1540 |
| 573 | 20231103 | 093900 | 5662062150 | 24200 | 24150 | 24200 | 24150 | 1126 |
| 574 | 20231103 | 093800 | 5634855850 | 24200 | 24150 | 24200 | 24150 | 920 |
| 575 | 20231103 | 093700 | 5612637100 | 24150 | 24250 | 24250 | 24150 | 7254 |
| 576 | 20231103 | 093600 | 5437166550 | 24250 | 24300 | 24300 | 24250 | 411 |
| 577 | 20231103 | 093500 | 5427199150 | 24250 | 24250 | 24300 | 24250 | 617 |
| 578 | 20231103 | 093400 | 5412234400 | 24300 | 24250 | 24300 | 24250 | 970 |
| 579 | 20231103 | 093300 | 5388711700 | 24250 | 24250 | 24300 | 24250 | 1367 |
| 580 | 20231103 | 093200 | 5355557100 | 24250 | 24250 | 24300 | 24250 | 202 |
| 581 | 20231103 | 093100 | 5350654050 | 24300 | 24150 | 24300 | 24150 | 19265 |
| 582 | 20231103 | 093000 | 4884109000 | 24150 | 24350 | 24350 | 24150 | 17332 |
| 583 | 20231103 | 092900 | 4463803250 | 24350 | 24350 | 24350 | 24300 | 1986 |
| 584 | 20231103 | 092800 | 4415489050 | 24300 | 24300 | 24350 | 24300 | 890 |
| 585 | 20231103 | 092700 | 4393836900 | 24300 | 24300 | 24350 | 24300 | 754 |
| 586 | 20231103 | 092600 | 4375507350 | 24350 | 24300 | 24350 | 24300 | 1011 |
| 587 | 20231103 | 092500 | 4350935100 | 24350 | 24350 | 24350 | 24300 | 1150 |
| 588 | 20231103 | 092400 | 4322965500 | 24350 | 24350 | 24400 | 24300 | 5284 |
| 589 | 20231103 | 092300 | 4194272600 | 24350 | 24400 | 24400 | 24350 | 469 |
| 590 | 20231103 | 092200 | 4182851600 | 24350 | 24400 | 24400 | 24350 | 533 |
| 591 | 20231103 | 092100 | 4169872450 | 24350 | 24400 | 24450 | 24350 | 1509 |
| 592 | 20231103 | 092000 | 4133049900 | 24400 | 24450 | 24450 | 24400 | 667 |
| 593 | 20231103 | 091900 | 4116762850 | 24450 | 24400 | 24450 | 24350 | 8507 |
| 594 | 20231103 | 091800 | 3909050900 | 24350 | 24250 | 24350 | 24250 | 18114 |
| 595 | 20231103 | 091700 | 3468771000 | 24250 | 24250 | 24300 | 24250 | 934 |
| 596 | 20231103 | 091600 | 3446097850 | 24250 | 24300 | 24300 | 24250 | 1491 |
| 597 | 20231103 | 091500 | 3409937950 | 24300 | 24250 | 24300 | 24250 | 6579 |
| 598 | 20231103 | 091400 | 3250380450 | 24300 | 24300 | 24400 | 24250 | 4836 |
| 599 | 20231103 | 091300 | 3132852350 | 24300 | 24500 | 24500 | 24300 | 13478 |
| 600 | 20231103 | 091200 | 2804322150 | 24500 | 24450 | 24500 | 24450 | 16008 |
| 601 | 20231103 | 091100 | 2412398500 | 24450 | 24450 | 24500 | 24450 | 4576 |
| 602 | 20231103 | 091000 | 2300498700 | 24450 | 24500 | 24500 | 24450 | 4449 |
| 603 | 20231103 | 090900 | 2191701650 | 24450 | 24600 | 24600 | 24450 | 13247 |
| 604 | 20231103 | 090800 | 1866565300 | 24600 | 24650 | 24650 | 24600 | 2896 |
| 605 | 20231103 | 090700 | 1795317100 | 24600 | 24600 | 24650 | 24600 | 1721 |
| 606 | 20231103 | 090600 | 1752963850 | 24650 | 24700 | 24700 | 24600 | 3932 |
| 607 | 20231103 | 090500 | 1656046150 | 24650 | 24550 | 24700 | 24550 | 15670 |
| 608 | 20231103 | 090400 | 1270078600 | 24550 | 24700 | 24750 | 24550 | 10304 |
| 609 | 20231103 | 090300 | 1016026750 | 24700 | 24800 | 24850 | 24650 | 10544 |
| 610 | 20231103 | 090200 | 755100150 | 24850 | 25000 | 25050 | 24850 | 14157 |
| 611 | 20231103 | 090100 | 402259450 | 25000 | 25000 | 25050 | 24850 | 8260 |
| 612 | 20231103 | 090000 | 196287600 | 24950 | 25000 | 25050 | 24950 | 7843 |