32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 185200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 10876 |
| 3 | 20231110 | 185100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20231110 | 185000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20231110 | 184900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20231110 | 184800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20231110 | 184700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20231110 | 184600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20231110 | 184500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20231110 | 184400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20231110 | 184300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20231110 | 184200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20231110 | 184100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20231110 | 184000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20231110 | 183900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20231110 | 183800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20231110 | 183700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20231110 | 183600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20231110 | 183500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20231110 | 183400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20231110 | 183300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20231110 | 183200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20231110 | 183100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20231110 | 183000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20231110 | 182900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20231110 | 182800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20231110 | 182700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20231110 | 182600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20231110 | 182500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20231110 | 182400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20231110 | 182300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20231110 | 182200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 10876 |
| 33 | 20231110 | 182100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20231110 | 182000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20231110 | 181900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20231110 | 181800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20231110 | 181700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20231110 | 181600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20231110 | 181500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20231110 | 181400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20231110 | 181300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20231110 | 181200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20231110 | 181100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20231110 | 181000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20231110 | 180900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20231110 | 180800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20231110 | 180700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20231110 | 180600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20231110 | 180500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20231110 | 180400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20231110 | 180300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20231110 | 180200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20231110 | 180100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20231110 | 180000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20231110 | 175900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20231110 | 175800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20231110 | 175700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20231110 | 175600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20231110 | 175500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20231110 | 175400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20231110 | 175300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20231110 | 175200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 10876 |
| 63 | 20231110 | 175100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20231110 | 175000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20231110 | 174900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20231110 | 174800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20231110 | 174700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20231110 | 174600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20231110 | 174500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20231110 | 174400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20231110 | 174300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20231110 | 174200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20231110 | 174100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20231110 | 174000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20231110 | 173900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20231110 | 173800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20231110 | 173700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20231110 | 173600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20231110 | 173500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20231110 | 173400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20231110 | 173300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20231110 | 173200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20231110 | 173100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20231110 | 173000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20231110 | 172900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20231110 | 172800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20231110 | 172700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20231110 | 172600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20231110 | 172500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20231110 | 172400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20231110 | 172300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20231110 | 172200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 10876 |
| 93 | 20231110 | 172100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20231110 | 172000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20231110 | 171900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20231110 | 171800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20231110 | 171700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20231110 | 171600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20231110 | 171500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20231110 | 171400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20231110 | 171300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20231110 | 171200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20231110 | 171100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20231110 | 171000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20231110 | 170900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20231110 | 170800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20231110 | 170700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20231110 | 170600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20231110 | 170500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20231110 | 170400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20231110 | 170300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20231110 | 170200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20231110 | 170100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20231110 | 170000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20231110 | 165900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20231110 | 165800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20231110 | 165700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20231110 | 165600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20231110 | 165500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20231110 | 165400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20231110 | 165300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20231110 | 165200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 10876 |
| 123 | 20231110 | 165100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20231110 | 165000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20231110 | 164900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20231110 | 164800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20231110 | 164700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20231110 | 164600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20231110 | 164500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20231110 | 164400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20231110 | 164300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20231110 | 164200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20231110 | 164100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20231110 | 164000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20231110 | 163900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20231110 | 163800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20231110 | 163700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20231110 | 163600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20231110 | 163500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20231110 | 163400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20231110 | 163300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20231110 | 163200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20231110 | 163100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20231110 | 163000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20231110 | 162900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20231110 | 162800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20231110 | 162700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20231110 | 162600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20231110 | 162500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20231110 | 162400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20231110 | 162300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20231110 | 162200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 10876 |
| 153 | 20231110 | 162100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20231110 | 162000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20231110 | 161900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20231110 | 161800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20231110 | 161700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20231110 | 161600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20231110 | 161500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20231110 | 161400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20231110 | 161300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20231110 | 161200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20231110 | 161100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20231110 | 161000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20231110 | 160900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20231110 | 160800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20231110 | 160700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20231110 | 160600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20231110 | 160500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20231110 | 160400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20231110 | 160300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20231110 | 160200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20231110 | 160100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20231110 | 160000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20231110 | 155900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20231110 | 155800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20231110 | 155700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20231110 | 155600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20231110 | 155500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20231110 | 155400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20231110 | 155300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20231110 | 155200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 10876 |
| 183 | 20231110 | 155100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20231110 | 155000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20231110 | 154900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20231110 | 154800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20231110 | 154700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20231110 | 154600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20231110 | 154500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20231110 | 154400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20231110 | 154300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20231110 | 154200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20231110 | 154100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20231110 | 154000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20231110 | 153900 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20231110 | 153800 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20231110 | 153700 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20231110 | 153600 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20231110 | 153500 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20231110 | 153400 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20231110 | 153300 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20231110 | 153200 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20231110 | 153100 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20231110 | 153000 | 14623552100 | 25200 | 25200 | 25200 | 25200 | 10876 |
| 205 | 20231110 | 152900 | 14349476900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20231110 | 152800 | 14349476900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20231110 | 152700 | 14349476900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20231110 | 152600 | 14349476900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20231110 | 152500 | 14349476900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20231110 | 152400 | 14349476900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20231110 | 152300 | 14349476900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20231110 | 152200 | 14349476900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 213 | 20231110 | 152100 | 14349476900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20231110 | 152000 | 14349476900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20231110 | 151900 | 14349476900 | 25300 | 25250 | 25300 | 25200 | 3306 |
| 216 | 20231110 | 151800 | 14266010400 | 25250 | 25300 | 25300 | 25250 | 2071 |
| 217 | 20231110 | 151700 | 14213704850 | 25300 | 25250 | 25300 | 25200 | 2985 |
| 218 | 20231110 | 151600 | 14138320150 | 25300 | 25300 | 25300 | 25250 | 792 |
| 219 | 20231110 | 151500 | 14118313250 | 25300 | 25200 | 25300 | 25200 | 2212 |
| 220 | 20231110 | 151400 | 14062500450 | 25250 | 25200 | 25250 | 25200 | 1281 |
| 221 | 20231110 | 151300 | 14030194050 | 25200 | 25200 | 25200 | 25150 | 421 |
| 222 | 20231110 | 151200 | 14019589400 | 25250 | 25250 | 25250 | 25150 | 2252 |
| 223 | 20231110 | 151100 | 13962899600 | 25250 | 25200 | 25250 | 25150 | 673 |
| 224 | 20231110 | 151000 | 13945940050 | 25200 | 25200 | 25250 | 25200 | 1650 |
| 225 | 20231110 | 150900 | 13904357550 | 25250 | 25200 | 25250 | 25200 | 832 |
| 226 | 20231110 | 150800 | 13883375150 | 25250 | 25250 | 25250 | 25200 | 667 |
| 227 | 20231110 | 150700 | 13866559050 | 25200 | 25250 | 25250 | 25200 | 1767 |
| 228 | 20231110 | 150600 | 13822017200 | 25250 | 25250 | 25250 | 25200 | 833 |
| 229 | 20231110 | 150500 | 13800984000 | 25250 | 25250 | 25300 | 25250 | 1398 |
| 230 | 20231110 | 150400 | 13765679500 | 25250 | 25200 | 25250 | 25200 | 238 |
| 231 | 20231110 | 150300 | 13759676500 | 25200 | 25250 | 25250 | 25200 | 322 |
| 232 | 20231110 | 150200 | 13751554200 | 25250 | 25200 | 25250 | 25200 | 908 |
| 233 | 20231110 | 150100 | 13728672200 | 25200 | 25200 | 25200 | 25150 | 1368 |
| 234 | 20231110 | 150000 | 13694199100 | 25150 | 25150 | 25200 | 25150 | 1904 |
| 235 | 20231110 | 145900 | 13646250300 | 25150 | 25200 | 25250 | 25150 | 2380 |
| 236 | 20231110 | 145800 | 13586285750 | 25200 | 25200 | 25250 | 25200 | 2103 |
| 237 | 20231110 | 145700 | 13533289550 | 25250 | 25200 | 25250 | 25200 | 433 |
| 238 | 20231110 | 145600 | 13522376600 | 25200 | 25200 | 25250 | 25200 | 177 |
| 239 | 20231110 | 145500 | 13517913150 | 25250 | 25300 | 25350 | 25250 | 375 |
| 240 | 20231110 | 145400 | 13508442150 | 25350 | 25250 | 25350 | 25250 | 3767 |
| 241 | 20231110 | 145300 | 13413006700 | 25250 | 25250 | 25250 | 25200 | 1128 |
| 242 | 20231110 | 145200 | 13384548350 | 25250 | 25250 | 25250 | 25250 | 1289 |
| 243 | 20231110 | 145100 | 13352001100 | 25250 | 25200 | 25300 | 25200 | 233 |
| 244 | 20231110 | 145000 | 13346129050 | 25300 | 25300 | 25300 | 25200 | 2453 |
| 245 | 20231110 | 144900 | 13284260550 | 25250 | 25300 | 25300 | 25200 | 1213 |
| 246 | 20231110 | 144800 | 13253643000 | 25250 | 25250 | 25300 | 25250 | 642 |
| 247 | 20231110 | 144700 | 13237432150 | 25300 | 25350 | 25350 | 25300 | 339 |
| 248 | 20231110 | 144600 | 13228849500 | 25350 | 25250 | 25350 | 25250 | 948 |
| 249 | 20231110 | 144500 | 13204882850 | 25300 | 25300 | 25300 | 25250 | 184 |
| 250 | 20231110 | 144400 | 13200229750 | 25300 | 25250 | 25300 | 25250 | 179 |
| 251 | 20231110 | 144300 | 13195706050 | 25250 | 25250 | 25350 | 25250 | 1307 |
| 252 | 20231110 | 144200 | 13162651100 | 25250 | 25300 | 25300 | 25250 | 1060 |
| 253 | 20231110 | 144100 | 13135884550 | 25300 | 25250 | 25300 | 25250 | 295 |
| 254 | 20231110 | 144000 | 13128427700 | 25250 | 25300 | 25350 | 25250 | 2317 |
| 255 | 20231110 | 143900 | 13069803150 | 25300 | 25350 | 25350 | 25300 | 288 |
| 256 | 20231110 | 143800 | 13062505100 | 25300 | 25350 | 25350 | 25300 | 250 |
| 257 | 20231110 | 143700 | 13056172550 | 25350 | 25400 | 25400 | 25300 | 219 |
| 258 | 20231110 | 143600 | 13050624650 | 25400 | 25350 | 25400 | 25300 | 813 |
| 259 | 20231110 | 143500 | 13030016000 | 25300 | 25400 | 25400 | 25300 | 951 |
| 260 | 20231110 | 143400 | 13005903150 | 25400 | 25350 | 25450 | 25300 | 2739 |
| 261 | 20231110 | 143300 | 12936379150 | 25350 | 25400 | 25400 | 25350 | 2593 |
| 262 | 20231110 | 143200 | 12870600600 | 25450 | 25450 | 25450 | 25400 | 271 |
| 263 | 20231110 | 143100 | 12863716400 | 25450 | 25400 | 25450 | 25400 | 689 |
| 264 | 20231110 | 143000 | 12846202300 | 25450 | 25500 | 25500 | 25400 | 1890 |
| 265 | 20231110 | 142900 | 12798148000 | 25500 | 25550 | 25550 | 25500 | 4344 |
| 266 | 20231110 | 142800 | 12687375950 | 25550 | 25650 | 25650 | 25550 | 2596 |
| 267 | 20231110 | 142700 | 12620999500 | 25600 | 25600 | 25600 | 25600 | 412 |
| 268 | 20231110 | 142600 | 12610452300 | 25600 | 25600 | 25650 | 25600 | 191 |
| 269 | 20231110 | 142500 | 12605561900 | 25600 | 25650 | 25650 | 25600 | 438 |
| 270 | 20231110 | 142400 | 12594334250 | 25600 | 25600 | 25650 | 25600 | 1274 |
| 271 | 20231110 | 142300 | 12561669450 | 25600 | 25600 | 25600 | 25600 | 608 |
| 272 | 20231110 | 142200 | 12546104650 | 25600 | 25600 | 25650 | 25600 | 150 |
| 273 | 20231110 | 142100 | 12542261400 | 25650 | 25600 | 25650 | 25600 | 640 |
| 274 | 20231110 | 142000 | 12525859100 | 25600 | 25650 | 25650 | 25600 | 446 |
| 275 | 20231110 | 141900 | 12514425950 | 25650 | 25600 | 25650 | 25600 | 228 |
| 276 | 20231110 | 141800 | 12508582850 | 25650 | 25650 | 25650 | 25550 | 1552 |
| 277 | 20231110 | 141700 | 12468890350 | 25650 | 25550 | 25650 | 25550 | 2740 |
| 278 | 20231110 | 141600 | 12398707750 | 25600 | 25600 | 25600 | 25500 | 2368 |
| 279 | 20231110 | 141500 | 12338217100 | 25550 | 25600 | 25600 | 25500 | 1489 |
| 280 | 20231110 | 141400 | 12300174050 | 25600 | 25650 | 25650 | 25600 | 4227 |
| 281 | 20231110 | 141300 | 12191955000 | 25650 | 25600 | 25650 | 25600 | 450 |
| 282 | 20231110 | 141200 | 12180415000 | 25650 | 25700 | 25700 | 25650 | 1002 |
| 283 | 20231110 | 141100 | 12154702650 | 25700 | 25650 | 25700 | 25600 | 1369 |
| 284 | 20231110 | 141000 | 12119589350 | 25600 | 25600 | 25650 | 25600 | 1174 |
| 285 | 20231110 | 140900 | 12089481450 | 25600 | 25650 | 25650 | 25600 | 445 |
| 286 | 20231110 | 140800 | 12078087000 | 25650 | 25700 | 25700 | 25650 | 4922 |
| 287 | 20231110 | 140700 | 11951737050 | 25650 | 25700 | 25700 | 25650 | 2226 |
| 288 | 20231110 | 140600 | 11894533550 | 25700 | 25700 | 25700 | 25600 | 3036 |
| 289 | 20231110 | 140500 | 11816652850 | 25650 | 25650 | 25650 | 25600 | 2161 |
| 290 | 20231110 | 140400 | 11761223400 | 25650 | 25550 | 25650 | 25550 | 2936 |
| 291 | 20231110 | 140300 | 11686071000 | 25600 | 25600 | 25600 | 25550 | 390 |
| 292 | 20231110 | 140200 | 11676105400 | 25600 | 25550 | 25600 | 25550 | 1000 |
| 293 | 20231110 | 140100 | 11650555250 | 25550 | 25550 | 25550 | 25500 | 274 |
| 294 | 20231110 | 140000 | 11643562550 | 25500 | 25550 | 25550 | 25500 | 1050 |
| 295 | 20231110 | 135900 | 11616735850 | 25550 | 25600 | 25650 | 25550 | 1282 |
| 296 | 20231110 | 135800 | 11583962100 | 25600 | 25600 | 25600 | 25550 | 302 |
| 297 | 20231110 | 135700 | 11576231600 | 25600 | 25600 | 25650 | 25550 | 1430 |
| 298 | 20231110 | 135600 | 11539625600 | 25600 | 25600 | 25600 | 25600 | 459 |
| 299 | 20231110 | 135500 | 11527875200 | 25600 | 25600 | 25600 | 25600 | 1513 |
| 300 | 20231110 | 135400 | 11489142400 | 25550 | 25550 | 25600 | 25550 | 579 |
| 301 | 20231110 | 135300 | 11474335300 | 25600 | 25550 | 25600 | 25550 | 804 |
| 302 | 20231110 | 135200 | 11453781700 | 25550 | 25500 | 25550 | 25450 | 773 |
| 303 | 20231110 | 135100 | 11434065200 | 25500 | 25550 | 25550 | 25500 | 743 |
| 304 | 20231110 | 135000 | 11415102000 | 25550 | 25550 | 25550 | 25500 | 919 |
| 305 | 20231110 | 134900 | 11391641550 | 25550 | 25600 | 25600 | 25500 | 2764 |
| 306 | 20231110 | 134800 | 11320953000 | 25600 | 25650 | 25650 | 25600 | 319 |
| 307 | 20231110 | 134700 | 11312783100 | 25650 | 25550 | 25650 | 25550 | 1586 |
| 308 | 20231110 | 134600 | 11272182350 | 25600 | 25600 | 25650 | 25550 | 674 |
| 309 | 20231110 | 134500 | 11254930500 | 25600 | 25600 | 25650 | 25600 | 1125 |
| 310 | 20231110 | 134400 | 11226122550 | 25600 | 25650 | 25700 | 25600 | 4494 |
| 311 | 20231110 | 134300 | 11110854400 | 25700 | 25700 | 25700 | 25650 | 5611 |
| 312 | 20231110 | 134200 | 10966653300 | 25700 | 25700 | 25700 | 25650 | 4071 |
| 313 | 20231110 | 134100 | 10862096400 | 25700 | 25700 | 25700 | 25650 | 3336 |
| 314 | 20231110 | 134000 | 10776503400 | 25700 | 25650 | 25700 | 25600 | 6569 |
| 315 | 20231110 | 133900 | 10607998100 | 25600 | 25550 | 25600 | 25550 | 3287 |
| 316 | 20231110 | 133800 | 10523948350 | 25550 | 25400 | 25550 | 25350 | 8328 |
| 317 | 20231110 | 133700 | 10311876750 | 25400 | 25350 | 25400 | 25350 | 383 |
| 318 | 20231110 | 133600 | 10302166650 | 25350 | 25350 | 25350 | 25300 | 106 |
| 319 | 20231110 | 133500 | 10299479600 | 25350 | 25350 | 25350 | 25300 | 2303 |
| 320 | 20231110 | 133400 | 10241149600 | 25350 | 25300 | 25350 | 25300 | 188 |
| 321 | 20231110 | 133300 | 10236386450 | 25350 | 25300 | 25350 | 25300 | 671 |
| 322 | 20231110 | 133200 | 10219404900 | 25300 | 25300 | 25300 | 25300 | 959 |
| 323 | 20231110 | 133100 | 10195142200 | 25300 | 25250 | 25300 | 25200 | 875 |
| 324 | 20231110 | 133000 | 10173027250 | 25250 | 25200 | 25250 | 25200 | 1451 |
| 325 | 20231110 | 132900 | 10136453850 | 25200 | 25200 | 25200 | 25150 | 312 |
| 326 | 20231110 | 132800 | 10128592200 | 25200 | 25100 | 25200 | 25100 | 1808 |
| 327 | 20231110 | 132700 | 10083123500 | 25100 | 25100 | 25100 | 25100 | 60 |
| 328 | 20231110 | 132600 | 10081617500 | 25100 | 25100 | 25100 | 25100 | 25 |
| 329 | 20231110 | 132500 | 10080990000 | 25100 | 25100 | 25100 | 25100 | 307 |
| 330 | 20231110 | 132400 | 10073284300 | 25100 | 25150 | 25150 | 25100 | 292 |
| 331 | 20231110 | 132300 | 10065942000 | 25150 | 25150 | 25150 | 25150 | 908 |
| 332 | 20231110 | 132200 | 10043105800 | 25150 | 25100 | 25150 | 25100 | 445 |
| 333 | 20231110 | 132100 | 10031924600 | 25100 | 25100 | 25150 | 25100 | 218 |
| 334 | 20231110 | 132000 | 10026452700 | 25100 | 25150 | 25150 | 25050 | 1080 |
| 335 | 20231110 | 131900 | 9999346050 | 25100 | 25150 | 25150 | 25100 | 374 |
| 336 | 20231110 | 131800 | 9989955900 | 25150 | 25150 | 25150 | 25100 | 334 |
| 337 | 20231110 | 131700 | 9981570800 | 25150 | 25100 | 25150 | 25100 | 330 |
| 338 | 20231110 | 131600 | 9973287750 | 25100 | 25100 | 25100 | 25100 | 224 |
| 339 | 20231110 | 131500 | 9967665350 | 25100 | 25100 | 25100 | 25050 | 275 |
| 340 | 20231110 | 131400 | 9960765350 | 25100 | 25100 | 25100 | 25100 | 444 |
| 341 | 20231110 | 131300 | 9949620950 | 25100 | 25100 | 25100 | 25050 | 203 |
| 342 | 20231110 | 131200 | 9944526650 | 25100 | 25100 | 25150 | 25050 | 1383 |
| 343 | 20231110 | 131100 | 9909814300 | 25100 | 25150 | 25150 | 25100 | 1252 |
| 344 | 20231110 | 131000 | 9878342200 | 25150 | 25200 | 25200 | 25150 | 56 |
| 345 | 20231110 | 130900 | 9876933550 | 25150 | 25200 | 25200 | 25150 | 1021 |
| 346 | 20231110 | 130800 | 9851210450 | 25200 | 25200 | 25200 | 25150 | 431 |
| 347 | 20231110 | 130700 | 9840368900 | 25200 | 25150 | 25200 | 25150 | 457 |
| 348 | 20231110 | 130600 | 9828875000 | 25200 | 25150 | 25200 | 25150 | 276 |
| 349 | 20231110 | 130500 | 9821932850 | 25200 | 25200 | 25200 | 25200 | 11 |
| 350 | 20231110 | 130400 | 9821655650 | 25200 | 25200 | 25200 | 25150 | 291 |
| 351 | 20231110 | 130300 | 9814327200 | 25150 | 25200 | 25200 | 25150 | 368 |
| 352 | 20231110 | 130200 | 9805067900 | 25200 | 25200 | 25200 | 25200 | 25 |
| 353 | 20231110 | 130100 | 9804437900 | 25200 | 25200 | 25200 | 25150 | 35 |
| 354 | 20231110 | 130000 | 9803556000 | 25200 | 25200 | 25200 | 25150 | 841 |
| 355 | 20231110 | 125900 | 9782372800 | 25200 | 25250 | 25250 | 25200 | 54 |
| 356 | 20231110 | 125800 | 9781009800 | 25250 | 25250 | 25300 | 25250 | 1274 |
| 357 | 20231110 | 125700 | 9748836000 | 25250 | 25300 | 25300 | 25250 | 72 |
| 358 | 20231110 | 125600 | 9747014550 | 25300 | 25300 | 25300 | 25300 | 65 |
| 359 | 20231110 | 125500 | 9745370050 | 25300 | 25350 | 25350 | 25300 | 680 |
| 360 | 20231110 | 125400 | 9728163000 | 25350 | 25300 | 25350 | 25300 | 1453 |
| 361 | 20231110 | 125300 | 9691363750 | 25300 | 25300 | 25300 | 25300 | 469 |
| 362 | 20231110 | 125200 | 9679498050 | 25300 | 25300 | 25300 | 25300 | 874 |
| 363 | 20231110 | 125100 | 9657385850 | 25300 | 25200 | 25300 | 25200 | 2166 |
| 364 | 20231110 | 125000 | 9602671450 | 25150 | 25200 | 25250 | 25150 | 2423 |
| 365 | 20231110 | 124900 | 9541623750 | 25200 | 25150 | 25200 | 25100 | 976 |
| 366 | 20231110 | 124800 | 9517072450 | 25100 | 25100 | 25150 | 25100 | 2092 |
| 367 | 20231110 | 124700 | 9464547950 | 25100 | 25100 | 25100 | 25100 | 134 |
| 368 | 20231110 | 124600 | 9461184550 | 25100 | 25100 | 25100 | 25100 | 20 |
| 369 | 20231110 | 124500 | 9460682550 | 25100 | 25150 | 25150 | 25100 | 18 |
| 370 | 20231110 | 124400 | 9460230600 | 25150 | 25150 | 25150 | 25150 | 33 |
| 371 | 20231110 | 124300 | 9459400650 | 25150 | 25150 | 25150 | 25150 | 195 |
| 372 | 20231110 | 124200 | 9454496400 | 25150 | 25100 | 25150 | 25100 | 46 |
| 373 | 20231110 | 124100 | 9453341650 | 25100 | 25150 | 25150 | 25100 | 1288 |
| 374 | 20231110 | 124000 | 9421011100 | 25150 | 25200 | 25200 | 25150 | 1297 |
| 375 | 20231110 | 123900 | 9388391450 | 25200 | 25150 | 25200 | 25150 | 437 |
| 376 | 20231110 | 123800 | 9377389700 | 25200 | 25150 | 25200 | 25150 | 96 |
| 377 | 20231110 | 123700 | 9374970950 | 25200 | 25200 | 25200 | 25150 | 237 |
| 378 | 20231110 | 123600 | 9369009200 | 25150 | 25200 | 25200 | 25150 | 620 |
| 379 | 20231110 | 123500 | 9353390900 | 25200 | 25150 | 25200 | 25150 | 63 |
| 380 | 20231110 | 123400 | 9351806300 | 25150 | 25100 | 25150 | 25100 | 737 |
| 381 | 20231110 | 123300 | 9333270850 | 25150 | 25150 | 25150 | 25100 | 218 |
| 382 | 20231110 | 123200 | 9327788400 | 25150 | 25100 | 25150 | 25050 | 861 |
| 383 | 20231110 | 123100 | 9306177450 | 25100 | 25100 | 25100 | 25100 | 295 |
| 384 | 20231110 | 123000 | 9298772950 | 25100 | 25150 | 25150 | 25050 | 1554 |
| 385 | 20231110 | 122900 | 9259766300 | 25150 | 25150 | 25150 | 25100 | 193 |
| 386 | 20231110 | 122800 | 9254915350 | 25150 | 25150 | 25150 | 25100 | 312 |
| 387 | 20231110 | 122700 | 9247069050 | 25150 | 25100 | 25150 | 25100 | 358 |
| 388 | 20231110 | 122600 | 9238080000 | 25100 | 25100 | 25100 | 25100 | 255 |
| 389 | 20231110 | 122500 | 9231679500 | 25100 | 25100 | 25100 | 25100 | 1090 |
| 390 | 20231110 | 122400 | 9204320500 | 25100 | 25100 | 25150 | 25050 | 1108 |
| 391 | 20231110 | 122300 | 9176509550 | 25100 | 25100 | 25100 | 25100 | 54 |
| 392 | 20231110 | 122200 | 9175154150 | 25100 | 25100 | 25150 | 25100 | 158 |
| 393 | 20231110 | 122100 | 9171186850 | 25100 | 25100 | 25150 | 25100 | 269 |
| 394 | 20231110 | 122000 | 9164433950 | 25100 | 25100 | 25100 | 25050 | 71 |
| 395 | 20231110 | 121900 | 9162651950 | 25100 | 25100 | 25100 | 25050 | 230 |
| 396 | 20231110 | 121800 | 9156882400 | 25100 | 25100 | 25100 | 25050 | 32 |
| 397 | 20231110 | 121700 | 9156080100 | 25100 | 25100 | 25150 | 25100 | 713 |
| 398 | 20231110 | 121600 | 9138183550 | 25100 | 25100 | 25100 | 25050 | 50 |
| 399 | 20231110 | 121500 | 9136928650 | 25100 | 25100 | 25100 | 25100 | 195 |
| 400 | 20231110 | 121400 | 9132034150 | 25100 | 25050 | 25100 | 25050 | 766 |
| 401 | 20231110 | 121300 | 9112844850 | 25000 | 25050 | 25050 | 25000 | 394 |
| 402 | 20231110 | 121200 | 9102984600 | 25000 | 24950 | 25000 | 24950 | 2039 |
| 403 | 20231110 | 121100 | 9052009650 | 24950 | 25000 | 25000 | 24950 | 278 |
| 404 | 20231110 | 121000 | 9045064300 | 25000 | 24950 | 25000 | 24950 | 237 |
| 405 | 20231110 | 120900 | 9039145850 | 24950 | 25000 | 25000 | 24950 | 341 |
| 406 | 20231110 | 120800 | 9030622050 | 24950 | 25000 | 25000 | 24950 | 627 |
| 407 | 20231110 | 120700 | 9014956200 | 25000 | 25000 | 25000 | 25000 | 970 |
| 408 | 20231110 | 120600 | 8990706200 | 25000 | 24900 | 25000 | 24900 | 2113 |
| 409 | 20231110 | 120500 | 8937906850 | 24950 | 24950 | 24950 | 24950 | 129 |
| 410 | 20231110 | 120400 | 8934688300 | 24950 | 24900 | 24950 | 24900 | 103 |
| 411 | 20231110 | 120300 | 8932121300 | 24950 | 24950 | 24950 | 24950 | 190 |
| 412 | 20231110 | 120200 | 8927380800 | 24950 | 24900 | 24950 | 24900 | 1629 |
| 413 | 20231110 | 120100 | 8886754650 | 24900 | 24950 | 24950 | 24900 | 499 |
| 414 | 20231110 | 120000 | 8874329450 | 24900 | 24950 | 24950 | 24900 | 529 |
| 415 | 20231110 | 115900 | 8861138750 | 24950 | 24950 | 24950 | 24900 | 1033 |
| 416 | 20231110 | 115800 | 8835390900 | 24950 | 24900 | 24950 | 24900 | 131 |
| 417 | 20231110 | 115700 | 8832122950 | 24950 | 24950 | 24950 | 24900 | 546 |
| 418 | 20231110 | 115600 | 8818511050 | 24950 | 24900 | 24950 | 24900 | 359 |
| 419 | 20231110 | 115500 | 8809565200 | 24950 | 24950 | 25000 | 24950 | 1210 |
| 420 | 20231110 | 115400 | 8779375350 | 24950 | 24950 | 25000 | 24950 | 331 |
| 421 | 20231110 | 115300 | 8771115900 | 24950 | 25000 | 25000 | 24950 | 315 |
| 422 | 20231110 | 115200 | 8763244850 | 24950 | 24950 | 24950 | 24900 | 706 |
| 423 | 20231110 | 115100 | 8745634000 | 24950 | 24900 | 24950 | 24900 | 131 |
| 424 | 20231110 | 115000 | 8742371700 | 24950 | 24950 | 24950 | 24950 | 105 |
| 425 | 20231110 | 114900 | 8739751950 | 24950 | 24950 | 25000 | 24900 | 3383 |
| 426 | 20231110 | 114800 | 8655361400 | 25000 | 24950 | 25000 | 24950 | 190 |
| 427 | 20231110 | 114700 | 8650612550 | 25000 | 25000 | 25000 | 24950 | 40 |
| 428 | 20231110 | 114600 | 8649613100 | 25000 | 24950 | 25000 | 24950 | 178 |
| 429 | 20231110 | 114500 | 8645171300 | 24950 | 25000 | 25000 | 24950 | 541 |
| 430 | 20231110 | 114400 | 8631664350 | 25000 | 24950 | 25000 | 24950 | 148 |
| 431 | 20231110 | 114300 | 8627968350 | 24950 | 25000 | 25000 | 24950 | 325 |
| 432 | 20231110 | 114200 | 8619843700 | 25000 | 24950 | 25000 | 24950 | 121 |
| 433 | 20231110 | 114100 | 8616821250 | 25000 | 25000 | 25000 | 24950 | 588 |
| 434 | 20231110 | 114000 | 8602150550 | 24950 | 24950 | 25000 | 24950 | 1692 |
| 435 | 20231110 | 113900 | 8559914050 | 25000 | 24950 | 25000 | 24950 | 172 |
| 436 | 20231110 | 113800 | 8555620850 | 24950 | 24900 | 24950 | 24900 | 1093 |
| 437 | 20231110 | 113700 | 8528384400 | 24900 | 24950 | 24950 | 24900 | 104 |
| 438 | 20231110 | 113600 | 8525792200 | 24950 | 25000 | 25000 | 24950 | 769 |
| 439 | 20231110 | 113500 | 8506604000 | 25000 | 25000 | 25000 | 25000 | 101 |
| 440 | 20231110 | 113400 | 8504079000 | 25000 | 25000 | 25000 | 25000 | 474 |
| 441 | 20231110 | 113300 | 8492229000 | 25000 | 25000 | 25000 | 24950 | 368 |
| 442 | 20231110 | 113200 | 8483044000 | 24950 | 24950 | 24950 | 24950 | 432 |
| 443 | 20231110 | 113100 | 8472265600 | 24950 | 25000 | 25000 | 24900 | 8250 |
| 444 | 20231110 | 113000 | 8266712850 | 24950 | 25000 | 25000 | 24950 | 3671 |
| 445 | 20231110 | 112900 | 8174943100 | 25000 | 25050 | 25050 | 25000 | 167 |
| 446 | 20231110 | 112800 | 8170768000 | 25050 | 25000 | 25050 | 25000 | 282 |
| 447 | 20231110 | 112700 | 8163715150 | 25000 | 25050 | 25050 | 25000 | 127 |
| 448 | 20231110 | 112600 | 8160535050 | 25000 | 25050 | 25050 | 25000 | 238 |
| 449 | 20231110 | 112500 | 8154579950 | 25050 | 25000 | 25050 | 25000 | 254 |
| 450 | 20231110 | 112400 | 8148224050 | 25000 | 25000 | 25050 | 25000 | 750 |
| 451 | 20231110 | 112300 | 8129474000 | 25000 | 25000 | 25000 | 25000 | 759 |
| 452 | 20231110 | 112200 | 8110499000 | 25000 | 25050 | 25050 | 25000 | 645 |
| 453 | 20231110 | 112100 | 8094367250 | 25050 | 25050 | 25050 | 25000 | 385 |
| 454 | 20231110 | 112000 | 8084733000 | 25050 | 25050 | 25050 | 25050 | 577 |
| 455 | 20231110 | 111900 | 8070279150 | 25000 | 25150 | 25200 | 24950 | 5899 |
| 456 | 20231110 | 111800 | 7922658200 | 25200 | 25200 | 25250 | 25200 | 134 |
| 457 | 20231110 | 111700 | 7919281200 | 25200 | 25200 | 25200 | 25200 | 97 |
| 458 | 20231110 | 111600 | 7916836800 | 25200 | 25200 | 25250 | 25200 | 315 |
| 459 | 20231110 | 111500 | 7908892750 | 25200 | 25100 | 25200 | 25100 | 448 |
| 460 | 20231110 | 111400 | 7897609150 | 25100 | 25100 | 25100 | 25050 | 156 |
| 461 | 20231110 | 111300 | 7893694400 | 25100 | 25100 | 25100 | 25100 | 2145 |
| 462 | 20231110 | 111200 | 7839854900 | 25100 | 25100 | 25100 | 25100 | 65 |
| 463 | 20231110 | 111100 | 7838223400 | 25100 | 25100 | 25150 | 25100 | 440 |
| 464 | 20231110 | 111000 | 7827173250 | 25100 | 25150 | 25200 | 25100 | 1579 |
| 465 | 20231110 | 110900 | 7787425200 | 25200 | 25150 | 25200 | 25150 | 768 |
| 466 | 20231110 | 110800 | 7768090700 | 25150 | 25150 | 25200 | 25150 | 289 |
| 467 | 20231110 | 110700 | 7760822200 | 25150 | 25150 | 25150 | 25100 | 269 |
| 468 | 20231110 | 110600 | 7754057100 | 25200 | 25150 | 25200 | 25150 | 212 |
| 469 | 20231110 | 110500 | 7748725250 | 25150 | 25150 | 25200 | 25100 | 7435 |
| 470 | 20231110 | 110400 | 7561716000 | 25150 | 25200 | 25200 | 25150 | 773 |
| 471 | 20231110 | 110300 | 7542274850 | 25150 | 25250 | 25250 | 25150 | 1275 |
| 472 | 20231110 | 110200 | 7510172200 | 25250 | 25250 | 25250 | 25250 | 181 |
| 473 | 20231110 | 110100 | 7505601950 | 25250 | 25200 | 25250 | 25200 | 772 |
| 474 | 20231110 | 110000 | 7486115950 | 25200 | 25250 | 25250 | 25200 | 863 |
| 475 | 20231110 | 105900 | 7464361150 | 25250 | 25200 | 25250 | 25200 | 392 |
| 476 | 20231110 | 105800 | 7454477550 | 25200 | 25250 | 25250 | 25200 | 283 |
| 477 | 20231110 | 105700 | 7447339300 | 25250 | 25250 | 25250 | 25200 | 264 |
| 478 | 20231110 | 105600 | 7440685450 | 25200 | 25150 | 25250 | 25150 | 311 |
| 479 | 20231110 | 105500 | 7432848250 | 25200 | 25200 | 25200 | 25150 | 591 |
| 480 | 20231110 | 105400 | 7417965100 | 25200 | 25200 | 25200 | 25150 | 280 |
| 481 | 20231110 | 105300 | 7410921300 | 25150 | 25200 | 25200 | 25150 | 460 |
| 482 | 20231110 | 105200 | 7399343900 | 25150 | 25100 | 25200 | 25100 | 1432 |
| 483 | 20231110 | 105100 | 7363331950 | 25150 | 25100 | 25150 | 25100 | 205 |
| 484 | 20231110 | 105000 | 7358186400 | 25050 | 25100 | 25100 | 25050 | 214 |
| 485 | 20231110 | 104900 | 7352825550 | 25100 | 25100 | 25100 | 25100 | 52 |
| 486 | 20231110 | 104800 | 7351520350 | 25100 | 25050 | 25150 | 25050 | 278 |
| 487 | 20231110 | 104700 | 7344535550 | 25000 | 25100 | 25100 | 25000 | 3134 |
| 488 | 20231110 | 104600 | 7266100450 | 25050 | 25050 | 25100 | 25050 | 749 |
| 489 | 20231110 | 104500 | 7247337550 | 25050 | 25050 | 25100 | 25050 | 250 |
| 490 | 20231110 | 104400 | 7241074200 | 25050 | 25050 | 25100 | 25000 | 413 |
| 491 | 20231110 | 104300 | 7230716650 | 25000 | 25000 | 25050 | 24950 | 801 |
| 492 | 20231110 | 104200 | 7210694750 | 24950 | 24900 | 25000 | 24900 | 758 |
| 493 | 20231110 | 104100 | 7191781650 | 24950 | 24950 | 24950 | 24900 | 1622 |
| 494 | 20231110 | 104000 | 7151358500 | 24900 | 24950 | 24950 | 24900 | 3586 |
| 495 | 20231110 | 103900 | 7061967300 | 24950 | 24950 | 25000 | 24950 | 2012 |
| 496 | 20231110 | 103800 | 7011757300 | 25000 | 25100 | 25100 | 24950 | 21830 |
| 497 | 20231110 | 103700 | 6465720500 | 25050 | 25100 | 25100 | 25050 | 389 |
| 498 | 20231110 | 103600 | 6455970700 | 25100 | 25100 | 25100 | 25050 | 503 |
| 499 | 20231110 | 103500 | 6443349800 | 25100 | 25100 | 25100 | 25050 | 2956 |
| 500 | 20231110 | 103400 | 6369160600 | 25100 | 25100 | 25150 | 25100 | 1370 |
| 501 | 20231110 | 103300 | 6334771200 | 25100 | 25150 | 25200 | 25100 | 562 |
| 502 | 20231110 | 103200 | 6320652050 | 25150 | 25200 | 25250 | 25100 | 1121 |
| 503 | 20231110 | 103100 | 6292446700 | 25200 | 25150 | 25200 | 25150 | 1115 |
| 504 | 20231110 | 103000 | 6264395150 | 25150 | 25150 | 25200 | 25150 | 329 |
| 505 | 20231110 | 102900 | 6256120450 | 25200 | 25150 | 25200 | 25150 | 85 |
| 506 | 20231110 | 102800 | 6253979700 | 25150 | 25200 | 25200 | 25150 | 212 |
| 507 | 20231110 | 102700 | 6248642450 | 25250 | 25250 | 25250 | 25200 | 284 |
| 508 | 20231110 | 102600 | 6241472450 | 25250 | 25100 | 25250 | 25100 | 1126 |
| 509 | 20231110 | 102500 | 6213120200 | 25100 | 25150 | 25150 | 25100 | 70 |
| 510 | 20231110 | 102400 | 6211361000 | 25100 | 25150 | 25150 | 25100 | 2866 |
| 511 | 20231110 | 102300 | 6139411000 | 25150 | 25100 | 25150 | 25100 | 1459 |
| 512 | 20231110 | 102200 | 6102770850 | 25150 | 25100 | 25150 | 25100 | 1074 |
| 513 | 20231110 | 102100 | 6075799700 | 25100 | 25150 | 25150 | 25100 | 1435 |
| 514 | 20231110 | 102000 | 6039775000 | 25150 | 25150 | 25150 | 25100 | 1206 |
| 515 | 20231110 | 101900 | 6009500100 | 25150 | 25150 | 25150 | 25150 | 495 |
| 516 | 20231110 | 101800 | 5997050850 | 25150 | 25150 | 25150 | 25100 | 425 |
| 517 | 20231110 | 101700 | 5986365050 | 25150 | 25150 | 25200 | 25100 | 322 |
| 518 | 20231110 | 101600 | 5978274000 | 25100 | 25200 | 25200 | 25100 | 3312 |
| 519 | 20231110 | 101500 | 5894981100 | 25200 | 25300 | 25300 | 25150 | 9386 |
| 520 | 20231110 | 101400 | 5658195350 | 25300 | 25200 | 25300 | 25200 | 1502 |
| 521 | 20231110 | 101300 | 5620276950 | 25200 | 25250 | 25250 | 25200 | 867 |
| 522 | 20231110 | 101200 | 5598401250 | 25200 | 25200 | 25250 | 25200 | 236 |
| 523 | 20231110 | 101100 | 5592453950 | 25250 | 25250 | 25300 | 25200 | 1268 |
| 524 | 20231110 | 101000 | 5560423050 | 25250 | 25250 | 25250 | 25200 | 247 |
| 525 | 20231110 | 100900 | 5554187400 | 25300 | 25300 | 25300 | 25200 | 2949 |
| 526 | 20231110 | 100800 | 5479792650 | 25250 | 25300 | 25300 | 25250 | 342 |
| 527 | 20231110 | 100700 | 5471150600 | 25300 | 25350 | 25350 | 25300 | 2097 |
| 528 | 20231110 | 100600 | 5418093700 | 25350 | 25350 | 25350 | 25300 | 771 |
| 529 | 20231110 | 100500 | 5398564350 | 25350 | 25250 | 25350 | 25250 | 1697 |
| 530 | 20231110 | 100400 | 5355566000 | 25250 | 25300 | 25350 | 25250 | 1399 |
| 531 | 20231110 | 100300 | 5320236450 | 25250 | 25300 | 25300 | 25250 | 6950 |
| 532 | 20231110 | 100200 | 5144693000 | 25300 | 25300 | 25350 | 25300 | 1659 |
| 533 | 20231110 | 100100 | 5102719650 | 25350 | 25250 | 25350 | 25250 | 2845 |
| 534 | 20231110 | 100000 | 5030752150 | 25250 | 25300 | 25300 | 25250 | 1533 |
| 535 | 20231110 | 095900 | 4992033700 | 25300 | 25300 | 25350 | 25300 | 726 |
| 536 | 20231110 | 095800 | 4973665800 | 25300 | 25350 | 25350 | 25300 | 1545 |
| 537 | 20231110 | 095700 | 4934512600 | 25400 | 25450 | 25450 | 25350 | 1435 |
| 538 | 20231110 | 095600 | 4898065800 | 25450 | 25450 | 25450 | 25400 | 459 |
| 539 | 20231110 | 095500 | 4886386350 | 25450 | 25450 | 25450 | 25400 | 261 |
| 540 | 20231110 | 095400 | 4879744200 | 25450 | 25500 | 25500 | 25400 | 583 |
| 541 | 20231110 | 095300 | 4864908300 | 25500 | 25500 | 25550 | 25450 | 536 |
| 542 | 20231110 | 095200 | 4851240600 | 25500 | 25350 | 25550 | 25300 | 5317 |
| 543 | 20231110 | 095100 | 4715948700 | 25300 | 25250 | 25300 | 25250 | 708 |
| 544 | 20231110 | 095000 | 4698048150 | 25250 | 25250 | 25300 | 25250 | 352 |
| 545 | 20231110 | 094900 | 4689148800 | 25300 | 25300 | 25350 | 25250 | 1863 |
| 546 | 20231110 | 094800 | 4641999550 | 25350 | 25300 | 25350 | 25300 | 158 |
| 547 | 20231110 | 094700 | 4637996800 | 25300 | 25300 | 25400 | 25300 | 1972 |
| 548 | 20231110 | 094600 | 4588023650 | 25250 | 25250 | 25300 | 25250 | 2028 |
| 549 | 20231110 | 094500 | 4536762250 | 25250 | 25200 | 25300 | 25200 | 692 |
| 550 | 20231110 | 094400 | 4519280450 | 25200 | 25350 | 25350 | 25200 | 386 |
| 551 | 20231110 | 094300 | 4509524450 | 25350 | 25300 | 25350 | 25200 | 740 |
| 552 | 20231110 | 094200 | 4490814400 | 25300 | 25250 | 25350 | 25200 | 612 |
| 553 | 20231110 | 094100 | 4475377050 | 25350 | 25200 | 25350 | 25200 | 3533 |
| 554 | 20231110 | 094000 | 4386245300 | 25200 | 25250 | 25250 | 25200 | 887 |
| 555 | 20231110 | 093900 | 4363892350 | 25200 | 25250 | 25250 | 25200 | 1095 |
| 556 | 20231110 | 093800 | 4336258200 | 25250 | 25250 | 25300 | 25200 | 2558 |
| 557 | 20231110 | 093700 | 4271670100 | 25300 | 25350 | 25350 | 25250 | 1398 |
| 558 | 20231110 | 093600 | 4236313700 | 25300 | 25350 | 25400 | 25300 | 1111 |
| 559 | 20231110 | 093500 | 4208176800 | 25300 | 25300 | 25350 | 25300 | 844 |
| 560 | 20231110 | 093400 | 4186797750 | 25300 | 25300 | 25300 | 25250 | 973 |
| 561 | 20231110 | 093300 | 4162196500 | 25250 | 25350 | 25400 | 25250 | 3230 |
| 562 | 20231110 | 093200 | 4080488000 | 25350 | 25450 | 25450 | 25350 | 3965 |
| 563 | 20231110 | 093100 | 3979858250 | 25400 | 25500 | 25500 | 25400 | 3477 |
| 564 | 20231110 | 093000 | 3891379450 | 25500 | 25400 | 25550 | 25400 | 3932 |
| 565 | 20231110 | 092900 | 3791201050 | 25400 | 25450 | 25500 | 25400 | 3141 |
| 566 | 20231110 | 092800 | 3711221000 | 25450 | 25500 | 25500 | 25400 | 1923 |
| 567 | 20231110 | 092700 | 3662271550 | 25500 | 25350 | 25500 | 25350 | 6511 |
| 568 | 20231110 | 092600 | 3496749550 | 25350 | 25350 | 25400 | 25350 | 880 |
| 569 | 20231110 | 092500 | 3474432650 | 25350 | 25400 | 25450 | 25350 | 4830 |
| 570 | 20231110 | 092400 | 3351705200 | 25400 | 25450 | 25450 | 25400 | 955 |
| 571 | 20231110 | 092300 | 3327409200 | 25400 | 25400 | 25450 | 25350 | 2703 |
| 572 | 20231110 | 092200 | 3258753650 | 25350 | 25400 | 25400 | 25300 | 2544 |
| 573 | 20231110 | 092100 | 3194284550 | 25400 | 25400 | 25400 | 25350 | 1828 |
| 574 | 20231110 | 092000 | 3147933750 | 25350 | 25300 | 25400 | 25250 | 5621 |
| 575 | 20231110 | 091900 | 3005454600 | 25300 | 25250 | 25350 | 25250 | 3660 |
| 576 | 20231110 | 091800 | 2912870700 | 25250 | 25350 | 25350 | 25250 | 1698 |
| 577 | 20231110 | 091700 | 2869903500 | 25300 | 25350 | 25350 | 25300 | 250 |
| 578 | 20231110 | 091600 | 2863575150 | 25350 | 25350 | 25400 | 25300 | 1337 |
| 579 | 20231110 | 091500 | 2829672600 | 25400 | 25250 | 25400 | 25200 | 3724 |
| 580 | 20231110 | 091400 | 2735572050 | 25300 | 25300 | 25350 | 25250 | 2821 |
| 581 | 20231110 | 091300 | 2664245150 | 25300 | 25200 | 25350 | 25200 | 3863 |
| 582 | 20231110 | 091200 | 2566563950 | 25200 | 25250 | 25250 | 25200 | 4367 |
| 583 | 20231110 | 091100 | 2456381650 | 25250 | 25250 | 25250 | 25200 | 2535 |
| 584 | 20231110 | 091000 | 2392425950 | 25250 | 25050 | 25250 | 25000 | 2689 |
| 585 | 20231110 | 090900 | 2324661500 | 25150 | 25000 | 25150 | 25000 | 6338 |
| 586 | 20231110 | 090800 | 2166088900 | 25000 | 25100 | 25150 | 25000 | 2861 |
| 587 | 20231110 | 090700 | 2094372050 | 25150 | 25200 | 25300 | 25100 | 4023 |
| 588 | 20231110 | 090600 | 1993242250 | 25200 | 25350 | 25450 | 25150 | 5186 |
| 589 | 20231110 | 090500 | 1861892150 | 25300 | 25000 | 25350 | 25000 | 6058 |
| 590 | 20231110 | 090400 | 1709214950 | 25000 | 25050 | 25100 | 24900 | 16216 |
| 591 | 20231110 | 090300 | 1304119000 | 25050 | 25350 | 25350 | 25000 | 12502 |
| 592 | 20231110 | 090200 | 989235150 | 25300 | 25200 | 25400 | 25100 | 10384 |
| 593 | 20231110 | 090100 | 727520550 | 25200 | 25450 | 25450 | 25200 | 11261 |
| 594 | 20231110 | 090000 | 442461550 | 25400 | 25500 | 25550 | 25400 | 17138 |