33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 158117 |
| 3 | 20231109 | 190900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20231109 | 190800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20231109 | 190700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20231109 | 190600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20231109 | 190500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20231109 | 190400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20231109 | 190300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20231109 | 190200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20231109 | 190100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20231109 | 190000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20231109 | 185900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20231109 | 185800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20231109 | 185700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20231109 | 185600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20231109 | 185500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20231109 | 185400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20231109 | 185300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20231109 | 185200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20231109 | 185100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20231109 | 185000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20231109 | 184900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20231109 | 184800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20231109 | 184700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20231109 | 184600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20231109 | 184500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20231109 | 184400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20231109 | 184300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20231109 | 184200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20231109 | 184100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20231109 | 184000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 158117 |
| 33 | 20231109 | 183900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20231109 | 183800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20231109 | 183700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20231109 | 183600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20231109 | 183500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20231109 | 183400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20231109 | 183300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20231109 | 183200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20231109 | 183100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20231109 | 183000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20231109 | 182900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20231109 | 182800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20231109 | 182700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20231109 | 182600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20231109 | 182500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20231109 | 182400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20231109 | 182300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20231109 | 182200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20231109 | 182100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20231109 | 182000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20231109 | 181900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20231109 | 181800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20231109 | 181700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20231109 | 181600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20231109 | 181500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20231109 | 181400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20231109 | 181300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20231109 | 181200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20231109 | 181100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20231109 | 181000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 158117 |
| 63 | 20231109 | 180900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20231109 | 180800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20231109 | 180700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20231109 | 180600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20231109 | 180500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20231109 | 180400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20231109 | 180300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20231109 | 180200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20231109 | 180100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20231109 | 180000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20231109 | 175900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20231109 | 175800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20231109 | 175700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20231109 | 175600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20231109 | 175500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20231109 | 175400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20231109 | 175300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20231109 | 175200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20231109 | 175100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20231109 | 175000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20231109 | 174900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20231109 | 174800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20231109 | 174700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20231109 | 174600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20231109 | 174500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20231109 | 174400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20231109 | 174300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20231109 | 174200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20231109 | 174100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20231109 | 174000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 158117 |
| 93 | 20231109 | 173900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20231109 | 173800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20231109 | 173700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20231109 | 173600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20231109 | 173500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20231109 | 173400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20231109 | 173300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20231109 | 173200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20231109 | 173100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20231109 | 173000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20231109 | 172900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20231109 | 172800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20231109 | 172700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20231109 | 172600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20231109 | 172500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20231109 | 172400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20231109 | 172300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20231109 | 172200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20231109 | 172100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20231109 | 172000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20231109 | 171900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20231109 | 171800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20231109 | 171700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20231109 | 171600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20231109 | 171500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20231109 | 171400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20231109 | 171300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20231109 | 171200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20231109 | 171100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20231109 | 171000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 158117 |
| 123 | 20231109 | 170900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20231109 | 170800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20231109 | 170700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20231109 | 170600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20231109 | 170500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20231109 | 170400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20231109 | 170300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20231109 | 170200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20231109 | 170100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20231109 | 170000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20231109 | 165900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20231109 | 165800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20231109 | 165700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20231109 | 165600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20231109 | 165500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20231109 | 165400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20231109 | 165300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20231109 | 165200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20231109 | 165100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20231109 | 165000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20231109 | 164900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20231109 | 164800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20231109 | 164700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20231109 | 164600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20231109 | 164500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20231109 | 164400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20231109 | 164300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20231109 | 164200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20231109 | 164100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20231109 | 164000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 158117 |
| 153 | 20231109 | 163900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20231109 | 163800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20231109 | 163700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20231109 | 163600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20231109 | 163500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20231109 | 163400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20231109 | 163300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20231109 | 163200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20231109 | 163100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20231109 | 163000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20231109 | 162900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20231109 | 162800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20231109 | 162700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20231109 | 162600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20231109 | 162500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20231109 | 162400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20231109 | 162300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20231109 | 162200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20231109 | 162100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20231109 | 162000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20231109 | 161900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20231109 | 161800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20231109 | 161700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20231109 | 161600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20231109 | 161500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20231109 | 161400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20231109 | 161300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20231109 | 161200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20231109 | 161100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20231109 | 161000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 158117 |
| 183 | 20231109 | 160900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20231109 | 160800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20231109 | 160700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20231109 | 160600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20231109 | 160500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20231109 | 160400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20231109 | 160300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20231109 | 160200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20231109 | 160100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20231109 | 160000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20231109 | 155900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20231109 | 155800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20231109 | 155700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20231109 | 155600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20231109 | 155500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20231109 | 155400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20231109 | 155300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20231109 | 155200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20231109 | 155100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20231109 | 155000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20231109 | 154900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20231109 | 154800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20231109 | 154700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20231109 | 154600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20231109 | 154500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20231109 | 154400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20231109 | 154300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20231109 | 154200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20231109 | 154100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20231109 | 154000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 158117 |
| 213 | 20231109 | 153900 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20231109 | 153800 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20231109 | 153700 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20231109 | 153600 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20231109 | 153500 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20231109 | 153400 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20231109 | 153300 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20231109 | 153200 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20231109 | 153100 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20231109 | 153000 | 15993616650 | 24600 | 24600 | 24600 | 24600 | 158117 |
| 223 | 20231109 | 152900 | 12103938450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20231109 | 152800 | 12103938450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20231109 | 152700 | 12103938450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20231109 | 152600 | 12103938450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20231109 | 152500 | 12103938450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20231109 | 152400 | 12103938450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20231109 | 152300 | 12103938450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20231109 | 152200 | 12103938450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20231109 | 152100 | 12103938450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20231109 | 152000 | 12103938450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20231109 | 151900 | 12103938450 | 24700 | 24700 | 24750 | 24650 | 2554 |
| 234 | 20231109 | 151800 | 12040900150 | 24650 | 24650 | 24700 | 24650 | 386 |
| 235 | 20231109 | 151700 | 12031376350 | 24650 | 24600 | 24700 | 24600 | 1552 |
| 236 | 20231109 | 151600 | 11993146200 | 24600 | 24600 | 24650 | 24600 | 1816 |
| 237 | 20231109 | 151500 | 11948438450 | 24600 | 24600 | 24650 | 24600 | 3266 |
| 238 | 20231109 | 151400 | 11867989950 | 24600 | 24650 | 24650 | 24600 | 1561 |
| 239 | 20231109 | 151300 | 11829529750 | 24650 | 24700 | 24750 | 24600 | 1782 |
| 240 | 20231109 | 151200 | 11785595200 | 24700 | 24700 | 24700 | 24700 | 1623 |
| 241 | 20231109 | 151100 | 11745507100 | 24700 | 24600 | 24750 | 24600 | 5104 |
| 242 | 20231109 | 151000 | 11619645350 | 24600 | 24600 | 24750 | 24600 | 6693 |
| 243 | 20231109 | 150900 | 11454561950 | 24650 | 24650 | 24650 | 24450 | 19017 |
| 244 | 20231109 | 150800 | 10988044550 | 24600 | 24650 | 24700 | 24600 | 2323 |
| 245 | 20231109 | 150700 | 10930825400 | 24650 | 24600 | 24700 | 24600 | 2557 |
| 246 | 20231109 | 150600 | 10867741950 | 24650 | 24650 | 24650 | 24600 | 2537 |
| 247 | 20231109 | 150500 | 10805292250 | 24600 | 24600 | 24650 | 24600 | 1880 |
| 248 | 20231109 | 150400 | 10758977050 | 24600 | 24650 | 24650 | 24600 | 3092 |
| 249 | 20231109 | 150300 | 10682847700 | 24600 | 24650 | 24650 | 24600 | 1951 |
| 250 | 20231109 | 150200 | 10634832950 | 24600 | 24600 | 24650 | 24600 | 1897 |
| 251 | 20231109 | 150100 | 10588146550 | 24600 | 24650 | 24650 | 24600 | 2390 |
| 252 | 20231109 | 150000 | 10529287900 | 24650 | 24650 | 24700 | 24650 | 1543 |
| 253 | 20231109 | 145900 | 10491252800 | 24650 | 24600 | 24650 | 24600 | 2581 |
| 254 | 20231109 | 145800 | 10427677200 | 24650 | 24650 | 24700 | 24600 | 2233 |
| 255 | 20231109 | 145700 | 10372635550 | 24650 | 24650 | 24700 | 24650 | 2506 |
| 256 | 20231109 | 145600 | 10310832300 | 24650 | 24700 | 24700 | 24650 | 2663 |
| 257 | 20231109 | 145500 | 10245143000 | 24650 | 24600 | 24750 | 24600 | 8908 |
| 258 | 20231109 | 145400 | 10025201400 | 24650 | 24650 | 24700 | 24600 | 3373 |
| 259 | 20231109 | 145300 | 9942050050 | 24650 | 24650 | 24700 | 24650 | 3101 |
| 260 | 20231109 | 145200 | 9865518250 | 24650 | 24650 | 24700 | 24650 | 2143 |
| 261 | 20231109 | 145100 | 9812661700 | 24650 | 24700 | 24750 | 24650 | 2485 |
| 262 | 20231109 | 145000 | 9751298300 | 24700 | 24700 | 24750 | 24700 | 1578 |
| 263 | 20231109 | 144900 | 9712311100 | 24750 | 24650 | 24750 | 24650 | 2097 |
| 264 | 20231109 | 144800 | 9660545150 | 24650 | 24700 | 24750 | 24650 | 2497 |
| 265 | 20231109 | 144700 | 9598889050 | 24700 | 24750 | 24750 | 24700 | 878 |
| 266 | 20231109 | 144600 | 9577185800 | 24750 | 24700 | 24750 | 24700 | 865 |
| 267 | 20231109 | 144500 | 9555794150 | 24700 | 24750 | 24750 | 24700 | 680 |
| 268 | 20231109 | 144400 | 9538983150 | 24750 | 24750 | 24750 | 24700 | 3203 |
| 269 | 20231109 | 144300 | 9459720750 | 24750 | 24750 | 24800 | 24750 | 908 |
| 270 | 20231109 | 144200 | 9437247400 | 24750 | 24750 | 24800 | 24700 | 1795 |
| 271 | 20231109 | 144100 | 9392826300 | 24750 | 24750 | 24750 | 24750 | 529 |
| 272 | 20231109 | 144000 | 9379733550 | 24750 | 24700 | 24800 | 24700 | 876 |
| 273 | 20231109 | 143900 | 9358057300 | 24700 | 24750 | 24800 | 24700 | 1368 |
| 274 | 20231109 | 143800 | 9324203250 | 24750 | 24750 | 24750 | 24750 | 967 |
| 275 | 20231109 | 143700 | 9300270000 | 24750 | 24750 | 24800 | 24700 | 1823 |
| 276 | 20231109 | 143600 | 9255151300 | 24750 | 24750 | 24800 | 24750 | 690 |
| 277 | 20231109 | 143500 | 9238073150 | 24750 | 24750 | 24800 | 24750 | 508 |
| 278 | 20231109 | 143400 | 9225493350 | 24750 | 24750 | 24800 | 24750 | 406 |
| 279 | 20231109 | 143300 | 9215444750 | 24750 | 24650 | 24800 | 24650 | 7344 |
| 280 | 20231109 | 143200 | 9033805650 | 24650 | 24650 | 24700 | 24650 | 1843 |
| 281 | 20231109 | 143100 | 8988375500 | 24650 | 24650 | 24700 | 24650 | 712 |
| 282 | 20231109 | 143000 | 8970824650 | 24650 | 24650 | 24700 | 24650 | 621 |
| 283 | 20231109 | 142900 | 8955516750 | 24650 | 24650 | 24700 | 24650 | 686 |
| 284 | 20231109 | 142800 | 8938606400 | 24650 | 24700 | 24700 | 24650 | 553 |
| 285 | 20231109 | 142700 | 8924973250 | 24650 | 24700 | 24750 | 24650 | 1829 |
| 286 | 20231109 | 142600 | 8879827450 | 24750 | 24700 | 24750 | 24700 | 1184 |
| 287 | 20231109 | 142500 | 8850579250 | 24700 | 24700 | 24750 | 24700 | 708 |
| 288 | 20231109 | 142400 | 8833082100 | 24700 | 24700 | 24700 | 24700 | 582 |
| 289 | 20231109 | 142300 | 8818706700 | 24700 | 24750 | 24750 | 24700 | 560 |
| 290 | 20231109 | 142200 | 8804869200 | 24700 | 24700 | 24750 | 24700 | 758 |
| 291 | 20231109 | 142100 | 8786141050 | 24700 | 24700 | 24750 | 24700 | 596 |
| 292 | 20231109 | 142000 | 8771418250 | 24700 | 24700 | 24750 | 24700 | 773 |
| 293 | 20231109 | 141900 | 8752312050 | 24700 | 24700 | 24700 | 24700 | 369 |
| 294 | 20231109 | 141800 | 8743197750 | 24700 | 24700 | 24750 | 24700 | 492 |
| 295 | 20231109 | 141700 | 8731042300 | 24700 | 24650 | 24800 | 24650 | 6564 |
| 296 | 20231109 | 141600 | 8568816100 | 24650 | 24650 | 24700 | 24650 | 901 |
| 297 | 20231109 | 141500 | 8546606150 | 24650 | 24650 | 24700 | 24650 | 733 |
| 298 | 20231109 | 141400 | 8528537650 | 24650 | 24650 | 24700 | 24650 | 640 |
| 299 | 20231109 | 141300 | 8512761550 | 24700 | 24650 | 24700 | 24650 | 688 |
| 300 | 20231109 | 141200 | 8495799050 | 24650 | 24700 | 24700 | 24650 | 736 |
| 301 | 20231109 | 141100 | 8477656300 | 24700 | 24650 | 24700 | 24650 | 448 |
| 302 | 20231109 | 141000 | 8466612000 | 24650 | 24700 | 24700 | 24650 | 547 |
| 303 | 20231109 | 140900 | 8453128350 | 24650 | 24650 | 24700 | 24650 | 1205 |
| 304 | 20231109 | 140800 | 8423399800 | 24650 | 24600 | 24700 | 24600 | 1068 |
| 305 | 20231109 | 140700 | 8397077900 | 24700 | 24700 | 24700 | 24600 | 1100 |
| 306 | 20231109 | 140600 | 8369950000 | 24650 | 24650 | 24700 | 24600 | 1438 |
| 307 | 20231109 | 140500 | 8334507800 | 24650 | 24650 | 24700 | 24650 | 1067 |
| 308 | 20231109 | 140400 | 8308203100 | 24650 | 24700 | 24700 | 24650 | 491 |
| 309 | 20231109 | 140300 | 8296099900 | 24650 | 24650 | 24650 | 24650 | 704 |
| 310 | 20231109 | 140200 | 8278746300 | 24650 | 24650 | 24700 | 24650 | 528 |
| 311 | 20231109 | 140100 | 8265730600 | 24650 | 24700 | 24700 | 24650 | 613 |
| 312 | 20231109 | 140000 | 8250607100 | 24700 | 24700 | 24700 | 24600 | 1401 |
| 313 | 20231109 | 135900 | 8216039800 | 24700 | 24700 | 24800 | 24700 | 5702 |
| 314 | 20231109 | 135800 | 8074955650 | 24700 | 24650 | 24700 | 24650 | 932 |
| 315 | 20231109 | 135700 | 8051946250 | 24650 | 24650 | 24700 | 24650 | 2058 |
| 316 | 20231109 | 135600 | 8001139000 | 24650 | 24650 | 24700 | 24650 | 2913 |
| 317 | 20231109 | 135500 | 7929221450 | 24650 | 24650 | 24700 | 24600 | 2412 |
| 318 | 20231109 | 135400 | 7869774100 | 24650 | 24600 | 24650 | 24600 | 753 |
| 319 | 20231109 | 135300 | 7851246850 | 24600 | 24600 | 24650 | 24600 | 958 |
| 320 | 20231109 | 135200 | 7827674450 | 24600 | 24600 | 24650 | 24600 | 750 |
| 321 | 20231109 | 135100 | 7809224250 | 24600 | 24650 | 24700 | 24600 | 744 |
| 322 | 20231109 | 135000 | 7790886100 | 24650 | 24650 | 24700 | 24600 | 994 |
| 323 | 20231109 | 134900 | 7766384150 | 24600 | 24650 | 24700 | 24600 | 1496 |
| 324 | 20231109 | 134800 | 7729510500 | 24650 | 24650 | 24650 | 24600 | 2773 |
| 325 | 20231109 | 134700 | 7661177100 | 24650 | 24650 | 24700 | 24650 | 820 |
| 326 | 20231109 | 134600 | 7640964000 | 24650 | 24650 | 24700 | 24600 | 1885 |
| 327 | 20231109 | 134500 | 7594498900 | 24600 | 24650 | 24700 | 24600 | 3368 |
| 328 | 20231109 | 134400 | 7511486900 | 24650 | 24650 | 24700 | 24650 | 931 |
| 329 | 20231109 | 134300 | 7488537400 | 24650 | 24650 | 24700 | 24650 | 579 |
| 330 | 20231109 | 134200 | 7474264250 | 24650 | 24650 | 24700 | 24650 | 851 |
| 331 | 20231109 | 134100 | 7453283250 | 24650 | 24650 | 24700 | 24650 | 675 |
| 332 | 20231109 | 134000 | 7436644350 | 24650 | 24650 | 24700 | 24650 | 423 |
| 333 | 20231109 | 133900 | 7426217200 | 24650 | 24650 | 24700 | 24650 | 703 |
| 334 | 20231109 | 133800 | 7408879100 | 24650 | 24700 | 24700 | 24650 | 715 |
| 335 | 20231109 | 133700 | 7391242050 | 24650 | 24650 | 24700 | 24650 | 702 |
| 336 | 20231109 | 133600 | 7373937500 | 24700 | 24650 | 24700 | 24650 | 589 |
| 337 | 20231109 | 133500 | 7359412050 | 24650 | 24700 | 24700 | 24650 | 1309 |
| 338 | 20231109 | 133400 | 7327109200 | 24600 | 24650 | 24700 | 24600 | 1052 |
| 339 | 20231109 | 133300 | 7301180750 | 24700 | 24650 | 24700 | 24650 | 589 |
| 340 | 20231109 | 133200 | 7286661800 | 24650 | 24650 | 24700 | 24650 | 627 |
| 341 | 20231109 | 133100 | 7271206150 | 24650 | 24750 | 24750 | 24650 | 1064 |
| 342 | 20231109 | 133000 | 7244928600 | 24700 | 24650 | 24750 | 24650 | 630 |
| 343 | 20231109 | 132900 | 7229370950 | 24650 | 24650 | 24700 | 24650 | 2970 |
| 344 | 20231109 | 132800 | 7156032450 | 24650 | 24650 | 24700 | 24650 | 761 |
| 345 | 20231109 | 132700 | 7137267850 | 24650 | 24650 | 24700 | 24650 | 772 |
| 346 | 20231109 | 132600 | 7118232800 | 24650 | 24650 | 24700 | 24650 | 861 |
| 347 | 20231109 | 132500 | 7097001000 | 24700 | 24700 | 24700 | 24650 | 859 |
| 348 | 20231109 | 132400 | 7075801300 | 24650 | 24700 | 24700 | 24650 | 524 |
| 349 | 20231109 | 132300 | 7062883950 | 24650 | 24650 | 24700 | 24650 | 542 |
| 350 | 20231109 | 132200 | 7049523400 | 24650 | 24650 | 24700 | 24650 | 2410 |
| 351 | 20231109 | 132100 | 6990097400 | 24700 | 24650 | 24700 | 24650 | 713 |
| 352 | 20231109 | 132000 | 6972511000 | 24650 | 24700 | 24700 | 24650 | 765 |
| 353 | 20231109 | 131900 | 6953634200 | 24700 | 24650 | 24700 | 24600 | 13910 |
| 354 | 20231109 | 131800 | 6610681200 | 24650 | 24650 | 24700 | 24650 | 719 |
| 355 | 20231109 | 131700 | 6592957750 | 24650 | 24650 | 24650 | 24650 | 459 |
| 356 | 20231109 | 131600 | 6581643400 | 24650 | 24700 | 24700 | 24650 | 1468 |
| 357 | 20231109 | 131500 | 6545456700 | 24650 | 24700 | 24700 | 24650 | 501 |
| 358 | 20231109 | 131400 | 6533106600 | 24650 | 24650 | 24700 | 24650 | 1119 |
| 359 | 20231109 | 131300 | 6505495250 | 24650 | 24650 | 24700 | 24650 | 571 |
| 360 | 20231109 | 131200 | 6491419900 | 24700 | 24650 | 24700 | 24650 | 733 |
| 361 | 20231109 | 131100 | 6473350900 | 24650 | 24650 | 24700 | 24650 | 2113 |
| 362 | 20231109 | 131000 | 6421265300 | 24650 | 24700 | 24700 | 24650 | 529 |
| 363 | 20231109 | 130900 | 6408223300 | 24650 | 24650 | 24700 | 24650 | 815 |
| 364 | 20231109 | 130800 | 6388118950 | 24650 | 24650 | 24700 | 24600 | 710 |
| 365 | 20231109 | 130700 | 6370626000 | 24650 | 24650 | 24700 | 24650 | 3284 |
| 366 | 20231109 | 130600 | 6289619100 | 24650 | 24650 | 24700 | 24650 | 550 |
| 367 | 20231109 | 130500 | 6276061500 | 24650 | 24650 | 24700 | 24650 | 602 |
| 368 | 20231109 | 130400 | 6261222000 | 24650 | 24700 | 24750 | 24650 | 2482 |
| 369 | 20231109 | 130300 | 6199935500 | 24700 | 24700 | 24750 | 24700 | 601 |
| 370 | 20231109 | 130200 | 6185086800 | 24750 | 24750 | 24750 | 24700 | 455 |
| 371 | 20231109 | 130100 | 6173844950 | 24750 | 24750 | 24750 | 24700 | 394 |
| 372 | 20231109 | 130000 | 6164107500 | 24750 | 24750 | 24750 | 24700 | 316 |
| 373 | 20231109 | 125900 | 6156295950 | 24700 | 24700 | 24750 | 24700 | 404 |
| 374 | 20231109 | 125800 | 6146310650 | 24700 | 24700 | 24750 | 24700 | 215 |
| 375 | 20231109 | 125700 | 6140999400 | 24700 | 24700 | 24750 | 24700 | 228 |
| 376 | 20231109 | 125600 | 6135364550 | 24700 | 24750 | 24750 | 24700 | 494 |
| 377 | 20231109 | 125500 | 6123150400 | 24800 | 24800 | 24800 | 24750 | 722 |
| 378 | 20231109 | 125400 | 6105279250 | 24800 | 24800 | 24800 | 24750 | 422 |
| 379 | 20231109 | 125300 | 6094826250 | 24750 | 24800 | 24800 | 24700 | 113 |
| 380 | 20231109 | 125200 | 6092033900 | 24700 | 24700 | 24800 | 24700 | 277 |
| 381 | 20231109 | 125100 | 6085179750 | 24700 | 24750 | 24750 | 24700 | 333 |
| 382 | 20231109 | 125000 | 6076947400 | 24750 | 24750 | 24750 | 24700 | 921 |
| 383 | 20231109 | 124900 | 6054158750 | 24700 | 24750 | 24750 | 24700 | 475 |
| 384 | 20231109 | 124800 | 6042408650 | 24700 | 24750 | 24750 | 24700 | 286 |
| 385 | 20231109 | 124700 | 6035339650 | 24700 | 24750 | 24750 | 24700 | 889 |
| 386 | 20231109 | 124600 | 6013341050 | 24700 | 24700 | 24750 | 24700 | 258 |
| 387 | 20231109 | 124500 | 6006968150 | 24700 | 24700 | 24750 | 24700 | 211 |
| 388 | 20231109 | 124400 | 6001753700 | 24700 | 24750 | 24750 | 24700 | 362 |
| 389 | 20231109 | 124300 | 5992799000 | 24750 | 24700 | 24750 | 24700 | 1721 |
| 390 | 20231109 | 124200 | 5950221050 | 24700 | 24750 | 24750 | 24700 | 717 |
| 391 | 20231109 | 124100 | 5932485150 | 24750 | 24700 | 24750 | 24700 | 191 |
| 392 | 20231109 | 124000 | 5927766700 | 24700 | 24750 | 24750 | 24700 | 275 |
| 393 | 20231109 | 123900 | 5920973550 | 24700 | 24700 | 24750 | 24700 | 336 |
| 394 | 20231109 | 123800 | 5912667450 | 24700 | 24700 | 24700 | 24700 | 427 |
| 395 | 20231109 | 123700 | 5902120550 | 24700 | 24750 | 24750 | 24700 | 2422 |
| 396 | 20231109 | 123600 | 5842180750 | 24800 | 24750 | 24800 | 24750 | 266 |
| 397 | 20231109 | 123500 | 5835594450 | 24800 | 24800 | 24800 | 24750 | 496 |
| 398 | 20231109 | 123400 | 5823312850 | 24750 | 24750 | 24800 | 24750 | 123 |
| 399 | 20231109 | 123300 | 5820266200 | 24750 | 24750 | 24800 | 24750 | 669 |
| 400 | 20231109 | 123200 | 5803702900 | 24800 | 24750 | 24800 | 24750 | 415 |
| 401 | 20231109 | 123100 | 5793430950 | 24750 | 24750 | 24800 | 24750 | 236 |
| 402 | 20231109 | 123000 | 5787581050 | 24800 | 24750 | 24800 | 24750 | 309 |
| 403 | 20231109 | 122900 | 5779933100 | 24750 | 24750 | 24800 | 24750 | 166 |
| 404 | 20231109 | 122800 | 5775823750 | 24800 | 24750 | 24800 | 24750 | 593 |
| 405 | 20231109 | 122700 | 5761140100 | 24750 | 24800 | 24800 | 24750 | 313 |
| 406 | 20231109 | 122600 | 5753388200 | 24800 | 24750 | 24800 | 24750 | 372 |
| 407 | 20231109 | 122500 | 5744179050 | 24750 | 24750 | 24750 | 24750 | 146 |
| 408 | 20231109 | 122400 | 5740565550 | 24750 | 24750 | 24800 | 24750 | 273 |
| 409 | 20231109 | 122300 | 5733807800 | 24750 | 24750 | 24800 | 24750 | 69 |
| 410 | 20231109 | 122200 | 5732099900 | 24750 | 24750 | 24800 | 24750 | 332 |
| 411 | 20231109 | 122100 | 5723877700 | 24750 | 24750 | 24800 | 24750 | 126 |
| 412 | 20231109 | 122000 | 5720758900 | 24750 | 24750 | 24800 | 24750 | 318 |
| 413 | 20231109 | 121900 | 5712888300 | 24750 | 24750 | 24750 | 24750 | 623 |
| 414 | 20231109 | 121800 | 5697469050 | 24750 | 24750 | 24750 | 24750 | 1070 |
| 415 | 20231109 | 121700 | 5670986550 | 24750 | 24750 | 24800 | 24750 | 271 |
| 416 | 20231109 | 121600 | 5664278750 | 24750 | 24750 | 24800 | 24750 | 462 |
| 417 | 20231109 | 121500 | 5652835350 | 24800 | 24800 | 24800 | 24750 | 262 |
| 418 | 20231109 | 121400 | 5646347250 | 24800 | 24750 | 24800 | 24750 | 278 |
| 419 | 20231109 | 121300 | 5639461150 | 24750 | 24750 | 24750 | 24750 | 209 |
| 420 | 20231109 | 121200 | 5634288400 | 24750 | 24750 | 24750 | 24750 | 83 |
| 421 | 20231109 | 121100 | 5632234150 | 24750 | 24750 | 24800 | 24750 | 39 |
| 422 | 20231109 | 121000 | 5631268800 | 24750 | 24800 | 24800 | 24750 | 1181 |
| 423 | 20231109 | 120900 | 5601986150 | 24750 | 24750 | 24750 | 24750 | 190 |
| 424 | 20231109 | 120800 | 5597283650 | 24750 | 24750 | 24800 | 24700 | 330 |
| 425 | 20231109 | 120700 | 5589116650 | 24750 | 24750 | 24750 | 24700 | 626 |
| 426 | 20231109 | 120600 | 5573629400 | 24750 | 24750 | 24750 | 24700 | 809 |
| 427 | 20231109 | 120500 | 5553609450 | 24750 | 24750 | 24800 | 24750 | 246 |
| 428 | 20231109 | 120400 | 5547520850 | 24750 | 24750 | 24750 | 24700 | 801 |
| 429 | 20231109 | 120300 | 5527696850 | 24750 | 24700 | 24750 | 24700 | 324 |
| 430 | 20231109 | 120200 | 5519685250 | 24700 | 24750 | 24750 | 24700 | 64 |
| 431 | 20231109 | 120100 | 5518103350 | 24800 | 24750 | 24800 | 24700 | 2629 |
| 432 | 20231109 | 120000 | 5453033400 | 24750 | 24750 | 24750 | 24750 | 311 |
| 433 | 20231109 | 115900 | 5445336150 | 24750 | 24800 | 24850 | 24750 | 2980 |
| 434 | 20231109 | 115800 | 5371460200 | 24800 | 24850 | 24850 | 24800 | 299 |
| 435 | 20231109 | 115700 | 5364036650 | 24800 | 24850 | 24850 | 24800 | 183 |
| 436 | 20231109 | 115600 | 5359496700 | 24850 | 24800 | 24850 | 24800 | 248 |
| 437 | 20231109 | 115500 | 5353335650 | 24850 | 24800 | 24850 | 24800 | 171 |
| 438 | 20231109 | 115400 | 5349093750 | 24800 | 24850 | 24850 | 24800 | 118 |
| 439 | 20231109 | 115300 | 5346162300 | 24800 | 24800 | 24850 | 24800 | 190 |
| 440 | 20231109 | 115200 | 5341445150 | 24800 | 24800 | 24850 | 24800 | 41 |
| 441 | 20231109 | 115100 | 5340428250 | 24800 | 24750 | 24800 | 24750 | 2855 |
| 442 | 20231109 | 115000 | 5269626500 | 24750 | 24750 | 24800 | 24750 | 867 |
| 443 | 20231109 | 114900 | 5248168150 | 24750 | 24750 | 24800 | 24750 | 213 |
| 444 | 20231109 | 114800 | 5242896250 | 24750 | 24750 | 24750 | 24750 | 235 |
| 445 | 20231109 | 114700 | 5237080000 | 24750 | 24750 | 24800 | 24750 | 235 |
| 446 | 20231109 | 114600 | 5231262950 | 24750 | 24750 | 24800 | 24750 | 306 |
| 447 | 20231109 | 114500 | 5223689350 | 24750 | 24750 | 24750 | 24750 | 25 |
| 448 | 20231109 | 114400 | 5223070600 | 24750 | 24750 | 24800 | 24700 | 593 |
| 449 | 20231109 | 114300 | 5208395150 | 24750 | 24750 | 24750 | 24700 | 350 |
| 450 | 20231109 | 114200 | 5199741100 | 24750 | 24750 | 24750 | 24750 | 1194 |
| 451 | 20231109 | 114100 | 5170189600 | 24750 | 24800 | 24800 | 24750 | 404 |
| 452 | 20231109 | 114000 | 5160190300 | 24750 | 24750 | 24800 | 24750 | 277 |
| 453 | 20231109 | 113900 | 5153334350 | 24750 | 24750 | 24800 | 24750 | 246 |
| 454 | 20231109 | 113800 | 5147245600 | 24750 | 24800 | 24800 | 24750 | 425 |
| 455 | 20231109 | 113700 | 5136721350 | 24750 | 24700 | 24750 | 24700 | 171 |
| 456 | 20231109 | 113600 | 5132491550 | 24700 | 24750 | 24750 | 24700 | 1488 |
| 457 | 20231109 | 113500 | 5095670050 | 24750 | 24750 | 24800 | 24750 | 1301 |
| 458 | 20231109 | 113400 | 5063470250 | 24750 | 24750 | 24800 | 24700 | 469 |
| 459 | 20231109 | 113300 | 5051867350 | 24750 | 24750 | 24800 | 24750 | 2572 |
| 460 | 20231109 | 113200 | 4988210250 | 24750 | 24700 | 24750 | 24700 | 1044 |
| 461 | 20231109 | 113100 | 4962396250 | 24700 | 24750 | 24800 | 24700 | 1218 |
| 462 | 20231109 | 113000 | 4932254600 | 24750 | 24700 | 24750 | 24700 | 2858 |
| 463 | 20231109 | 112900 | 4861597600 | 24700 | 24750 | 24750 | 24700 | 242 |
| 464 | 20231109 | 112800 | 4855619700 | 24700 | 24750 | 24750 | 24700 | 222 |
| 465 | 20231109 | 112700 | 4850136200 | 24700 | 24750 | 24750 | 24700 | 276 |
| 466 | 20231109 | 112600 | 4843318650 | 24700 | 24750 | 24750 | 24700 | 644 |
| 467 | 20231109 | 112500 | 4827385950 | 24700 | 24750 | 24750 | 24700 | 240 |
| 468 | 20231109 | 112400 | 4821457700 | 24700 | 24700 | 24750 | 24700 | 387 |
| 469 | 20231109 | 112300 | 4811893250 | 24750 | 24750 | 24750 | 24700 | 1676 |
| 470 | 20231109 | 112200 | 4770427450 | 24750 | 24750 | 24800 | 24750 | 1500 |
| 471 | 20231109 | 112100 | 4733299600 | 24750 | 24800 | 24800 | 24750 | 241 |
| 472 | 20231109 | 112000 | 4727334500 | 24800 | 24750 | 24800 | 24750 | 309 |
| 473 | 20231109 | 111900 | 4719686050 | 24750 | 24750 | 24800 | 24750 | 457 |
| 474 | 20231109 | 111800 | 4708371100 | 24750 | 24750 | 24800 | 24750 | 274 |
| 475 | 20231109 | 111700 | 4701580550 | 24750 | 24750 | 24800 | 24750 | 502 |
| 476 | 20231109 | 111600 | 4689150500 | 24800 | 24800 | 24800 | 24750 | 1137 |
| 477 | 20231109 | 111500 | 4660992000 | 24750 | 24750 | 24800 | 24750 | 308 |
| 478 | 20231109 | 111400 | 4653368650 | 24750 | 24800 | 24800 | 24750 | 733 |
| 479 | 20231109 | 111300 | 4635218750 | 24800 | 24750 | 24800 | 24750 | 717 |
| 480 | 20231109 | 111200 | 4617472600 | 24800 | 24800 | 24800 | 24750 | 1158 |
| 481 | 20231109 | 111100 | 4588765900 | 24750 | 24800 | 24800 | 24750 | 182 |
| 482 | 20231109 | 111000 | 4584257500 | 24750 | 24750 | 24800 | 24750 | 350 |
| 483 | 20231109 | 110900 | 4575594500 | 24800 | 24750 | 24800 | 24750 | 571 |
| 484 | 20231109 | 110800 | 4561451100 | 24750 | 24800 | 24800 | 24750 | 74 |
| 485 | 20231109 | 110700 | 4559617450 | 24750 | 24700 | 24800 | 24700 | 1365 |
| 486 | 20231109 | 110600 | 4525822950 | 24700 | 24700 | 24750 | 24700 | 464 |
| 487 | 20231109 | 110500 | 4514350250 | 24700 | 24750 | 24750 | 24700 | 296 |
| 488 | 20231109 | 110400 | 4507028100 | 24700 | 24750 | 24750 | 24700 | 969 |
| 489 | 20231109 | 110300 | 4483053000 | 24750 | 24700 | 24750 | 24700 | 232 |
| 490 | 20231109 | 110200 | 4477322050 | 24700 | 24700 | 24750 | 24700 | 287 |
| 491 | 20231109 | 110100 | 4470233000 | 24700 | 24650 | 24700 | 24650 | 1097 |
| 492 | 20231109 | 110000 | 4443148800 | 24650 | 24650 | 24700 | 24650 | 309 |
| 493 | 20231109 | 105900 | 4435531350 | 24650 | 24650 | 24700 | 24650 | 222 |
| 494 | 20231109 | 105800 | 4430058400 | 24650 | 24700 | 24700 | 24650 | 1243 |
| 495 | 20231109 | 105700 | 4399417900 | 24650 | 24650 | 24700 | 24650 | 447 |
| 496 | 20231109 | 105600 | 4388396200 | 24700 | 24700 | 24750 | 24700 | 2570 |
| 497 | 20231109 | 105500 | 4324915250 | 24700 | 24700 | 24750 | 24700 | 288 |
| 498 | 20231109 | 105400 | 4317796550 | 24700 | 24800 | 24800 | 24700 | 946 |
| 499 | 20231109 | 105300 | 4294392100 | 24750 | 24750 | 24800 | 24750 | 404 |
| 500 | 20231109 | 105200 | 4284390300 | 24750 | 24750 | 24800 | 24750 | 1034 |
| 501 | 20231109 | 105100 | 4258768300 | 24800 | 24800 | 24800 | 24750 | 394 |
| 502 | 20231109 | 105000 | 4249016600 | 24750 | 24750 | 24800 | 24750 | 285 |
| 503 | 20231109 | 104900 | 4241960950 | 24750 | 24800 | 24800 | 24750 | 242 |
| 504 | 20231109 | 104800 | 4235970900 | 24800 | 24750 | 24800 | 24700 | 1258 |
| 505 | 20231109 | 104700 | 4204843650 | 24700 | 24700 | 24750 | 24700 | 245 |
| 506 | 20231109 | 104600 | 4198792100 | 24700 | 24800 | 24800 | 24700 | 2212 |
| 507 | 20231109 | 104500 | 4144073450 | 24750 | 24750 | 24800 | 24750 | 205 |
| 508 | 20231109 | 104400 | 4138999450 | 24800 | 24800 | 24800 | 24750 | 531 |
| 509 | 20231109 | 104300 | 4125842050 | 24750 | 24750 | 24800 | 24750 | 102 |
| 510 | 20231109 | 104200 | 4123317350 | 24800 | 24800 | 24850 | 24750 | 740 |
| 511 | 20231109 | 104100 | 4104973600 | 24800 | 24800 | 24850 | 24800 | 227 |
| 512 | 20231109 | 104000 | 4099343850 | 24800 | 24800 | 24850 | 24800 | 202 |
| 513 | 20231109 | 103900 | 4094333100 | 24850 | 24850 | 24850 | 24800 | 562 |
| 514 | 20231109 | 103800 | 4080395000 | 24850 | 24850 | 24850 | 24800 | 644 |
| 515 | 20231109 | 103700 | 4064403450 | 24850 | 24850 | 24900 | 24850 | 2759 |
| 516 | 20231109 | 103600 | 3995838850 | 24800 | 24800 | 24850 | 24800 | 614 |
| 517 | 20231109 | 103500 | 3980585100 | 24850 | 24800 | 24850 | 24800 | 2805 |
| 518 | 20231109 | 103400 | 3910892950 | 24800 | 24750 | 24800 | 24750 | 2104 |
| 519 | 20231109 | 103300 | 3858728550 | 24750 | 24650 | 24750 | 24650 | 3232 |
| 520 | 20231109 | 103200 | 3778865600 | 24650 | 24700 | 24700 | 24650 | 814 |
| 521 | 20231109 | 103100 | 3758785100 | 24650 | 24700 | 24700 | 24650 | 250 |
| 522 | 20231109 | 103000 | 3752615200 | 24700 | 24650 | 24700 | 24650 | 896 |
| 523 | 20231109 | 102900 | 3730526300 | 24650 | 24650 | 24700 | 24650 | 360 |
| 524 | 20231109 | 102800 | 3721650400 | 24700 | 24700 | 24700 | 24650 | 298 |
| 525 | 20231109 | 102700 | 3714297200 | 24700 | 24700 | 24750 | 24650 | 2538 |
| 526 | 20231109 | 102600 | 3651610300 | 24700 | 24700 | 24750 | 24650 | 910 |
| 527 | 20231109 | 102500 | 3629118250 | 24700 | 24700 | 24700 | 24700 | 515 |
| 528 | 20231109 | 102400 | 3616397750 | 24750 | 24750 | 24750 | 24700 | 922 |
| 529 | 20231109 | 102300 | 3593591900 | 24750 | 24700 | 24800 | 24700 | 1061 |
| 530 | 20231109 | 102200 | 3567332500 | 24700 | 24650 | 24750 | 24650 | 2231 |
| 531 | 20231109 | 102100 | 3512235400 | 24650 | 24650 | 24700 | 24600 | 766 |
| 532 | 20231109 | 102000 | 3493354200 | 24650 | 24600 | 24650 | 24600 | 694 |
| 533 | 20231109 | 101900 | 3476248450 | 24650 | 24600 | 24650 | 24600 | 703 |
| 534 | 20231109 | 101800 | 3458936650 | 24600 | 24650 | 24650 | 24600 | 444 |
| 535 | 20231109 | 101700 | 3447993100 | 24650 | 24650 | 24700 | 24650 | 781 |
| 536 | 20231109 | 101600 | 3428736500 | 24600 | 24600 | 24650 | 24600 | 1273 |
| 537 | 20231109 | 101500 | 3397371650 | 24600 | 24600 | 24650 | 24600 | 523 |
| 538 | 20231109 | 101400 | 3384503550 | 24600 | 24600 | 24650 | 24600 | 241 |
| 539 | 20231109 | 101300 | 3378574550 | 24650 | 24600 | 24650 | 24550 | 696 |
| 540 | 20231109 | 101200 | 3361456250 | 24650 | 24650 | 24650 | 24550 | 1195 |
| 541 | 20231109 | 101100 | 3332065500 | 24600 | 24650 | 24650 | 24600 | 512 |
| 542 | 20231109 | 101000 | 3319470000 | 24650 | 24700 | 24700 | 24600 | 1719 |
| 543 | 20231109 | 100900 | 3277101800 | 24650 | 24600 | 24700 | 24600 | 327 |
| 544 | 20231109 | 100800 | 3269042450 | 24650 | 24650 | 24650 | 24550 | 1929 |
| 545 | 20231109 | 100700 | 3221550550 | 24550 | 24600 | 24650 | 24550 | 1118 |
| 546 | 20231109 | 100600 | 3194040000 | 24600 | 24600 | 24650 | 24600 | 166 |
| 547 | 20231109 | 100500 | 3189955450 | 24650 | 24650 | 24650 | 24550 | 1062 |
| 548 | 20231109 | 100400 | 3163820400 | 24650 | 24600 | 24650 | 24600 | 307 |
| 549 | 20231109 | 100300 | 3156266000 | 24650 | 24550 | 24650 | 24500 | 1463 |
| 550 | 20231109 | 100200 | 3120286350 | 24550 | 24600 | 24600 | 24550 | 515 |
| 551 | 20231109 | 100100 | 3107638000 | 24550 | 24550 | 24600 | 24500 | 987 |
| 552 | 20231109 | 100000 | 3083418900 | 24550 | 24550 | 24600 | 24500 | 1233 |
| 553 | 20231109 | 095900 | 3053158900 | 24550 | 24550 | 24600 | 24500 | 552 |
| 554 | 20231109 | 095800 | 3039606450 | 24600 | 24550 | 24600 | 24500 | 619 |
| 555 | 20231109 | 095700 | 3024411850 | 24550 | 24600 | 24650 | 24550 | 832 |
| 556 | 20231109 | 095600 | 3003945050 | 24600 | 24600 | 24650 | 24600 | 1740 |
| 557 | 20231109 | 095500 | 2961077500 | 24600 | 24500 | 24650 | 24500 | 4983 |
| 558 | 20231109 | 095400 | 2838661550 | 24500 | 24500 | 24550 | 24500 | 1091 |
| 559 | 20231109 | 095300 | 2811928500 | 24500 | 24550 | 24600 | 24500 | 2053 |
| 560 | 20231109 | 095200 | 2761556600 | 24550 | 24550 | 24600 | 24550 | 923 |
| 561 | 20231109 | 095100 | 2738895300 | 24550 | 24550 | 24600 | 24550 | 1237 |
| 562 | 20231109 | 095000 | 2708523800 | 24550 | 24500 | 24600 | 24500 | 3186 |
| 563 | 20231109 | 094900 | 2630293250 | 24500 | 24550 | 24600 | 24500 | 4123 |
| 564 | 20231109 | 094800 | 2529084950 | 24550 | 24550 | 24600 | 24550 | 928 |
| 565 | 20231109 | 094700 | 2506289950 | 24550 | 24550 | 24600 | 24550 | 1020 |
| 566 | 20231109 | 094600 | 2481247350 | 24600 | 24550 | 24600 | 24550 | 1061 |
| 567 | 20231109 | 094500 | 2455174400 | 24550 | 24500 | 24600 | 24450 | 8580 |
| 568 | 20231109 | 094400 | 2244720300 | 24500 | 24500 | 24550 | 24500 | 1762 |
| 569 | 20231109 | 094300 | 2201547950 | 24500 | 24550 | 24550 | 24500 | 3044 |
| 570 | 20231109 | 094200 | 2126945750 | 24550 | 24600 | 24600 | 24500 | 847 |
| 571 | 20231109 | 094100 | 2106172550 | 24600 | 24550 | 24600 | 24500 | 1176 |
| 572 | 20231109 | 094000 | 2077299950 | 24550 | 24550 | 24600 | 24500 | 5560 |
| 573 | 20231109 | 093900 | 1940821300 | 24550 | 24600 | 24600 | 24550 | 5195 |
| 574 | 20231109 | 093800 | 1813122600 | 24600 | 24600 | 24650 | 24600 | 1017 |
| 575 | 20231109 | 093700 | 1788101000 | 24600 | 24600 | 24650 | 24600 | 1009 |
| 576 | 20231109 | 093600 | 1763252750 | 24600 | 24600 | 24650 | 24600 | 978 |
| 577 | 20231109 | 093500 | 1739189200 | 24600 | 24600 | 24650 | 24600 | 813 |
| 578 | 20231109 | 093400 | 1719187500 | 24550 | 24650 | 24650 | 24550 | 3737 |
| 579 | 20231109 | 093300 | 1627245150 | 24600 | 24650 | 24650 | 24600 | 1919 |
| 580 | 20231109 | 093200 | 1580004150 | 24600 | 24750 | 24750 | 24600 | 7352 |
| 581 | 20231109 | 093100 | 1398606150 | 24750 | 24750 | 24750 | 24700 | 755 |
| 582 | 20231109 | 093000 | 1379941750 | 24750 | 24700 | 24750 | 24700 | 812 |
| 583 | 20231109 | 092900 | 1359862100 | 24700 | 24700 | 24750 | 24700 | 701 |
| 584 | 20231109 | 092800 | 1342524250 | 24750 | 24800 | 24800 | 24700 | 1409 |
| 585 | 20231109 | 092700 | 1307652950 | 24800 | 24750 | 24800 | 24700 | 739 |
| 586 | 20231109 | 092600 | 1289362250 | 24800 | 24750 | 24800 | 24750 | 2937 |
| 587 | 20231109 | 092500 | 1216655000 | 24800 | 24750 | 24800 | 24750 | 1443 |
| 588 | 20231109 | 092400 | 1180884650 | 24750 | 24750 | 24800 | 24750 | 221 |
| 589 | 20231109 | 092300 | 1175414600 | 24750 | 24850 | 24850 | 24750 | 1438 |
| 590 | 20231109 | 092200 | 1139754700 | 24850 | 24900 | 24900 | 24850 | 1275 |
| 591 | 20231109 | 092100 | 1108040250 | 24900 | 24900 | 24950 | 24850 | 963 |
| 592 | 20231109 | 092000 | 1084064200 | 24900 | 24850 | 24900 | 24850 | 874 |
| 593 | 20231109 | 091900 | 1062315050 | 24800 | 24800 | 24850 | 24800 | 710 |
| 594 | 20231109 | 091800 | 1044685250 | 24800 | 24750 | 24850 | 24750 | 1984 |
| 595 | 20231109 | 091700 | 995475500 | 24800 | 24800 | 24850 | 24750 | 1613 |
| 596 | 20231109 | 091600 | 955458500 | 24800 | 24850 | 24850 | 24800 | 1758 |
| 597 | 20231109 | 091500 | 911772850 | 24850 | 24850 | 24900 | 24850 | 502 |
| 598 | 20231109 | 091400 | 899282050 | 24850 | 24750 | 24850 | 24700 | 4132 |
| 599 | 20231109 | 091300 | 796803200 | 24700 | 24700 | 24750 | 24700 | 519 |
| 600 | 20231109 | 091200 | 783980500 | 24700 | 24750 | 24750 | 24700 | 1401 |
| 601 | 20231109 | 091100 | 749370200 | 24700 | 24800 | 24800 | 24700 | 1864 |
| 602 | 20231109 | 091000 | 703254650 | 24800 | 24750 | 24800 | 24700 | 1143 |
| 603 | 20231109 | 090900 | 674973700 | 24700 | 24700 | 24800 | 24700 | 3706 |
| 604 | 20231109 | 090800 | 583336250 | 24750 | 24750 | 24800 | 24700 | 690 |
| 605 | 20231109 | 090700 | 566275050 | 24750 | 24850 | 24850 | 24700 | 2897 |
| 606 | 20231109 | 090600 | 494566950 | 24850 | 24800 | 24850 | 24750 | 3322 |
| 607 | 20231109 | 090500 | 412234500 | 24850 | 24900 | 24900 | 24800 | 1083 |
| 608 | 20231109 | 090400 | 385323850 | 24850 | 24950 | 24950 | 24850 | 484 |
| 609 | 20231109 | 090300 | 373275800 | 24900 | 25000 | 25000 | 24900 | 411 |
| 610 | 20231109 | 090200 | 363018850 | 25000 | 24850 | 25000 | 24750 | 3054 |
| 611 | 20231109 | 090100 | 287149400 | 24900 | 24950 | 24950 | 24850 | 3193 |
| 612 | 20231109 | 090000 | 207647800 | 25050 | 24800 | 25150 | 24750 | 8351 |