33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 191000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 70646 |
| 3 | 20231102 | 190900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20231102 | 190800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20231102 | 190700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20231102 | 190600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20231102 | 190500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20231102 | 190400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20231102 | 190300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20231102 | 190200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20231102 | 190100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20231102 | 190000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20231102 | 185900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20231102 | 185800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20231102 | 185700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20231102 | 185600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20231102 | 185500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20231102 | 185400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20231102 | 185300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20231102 | 185200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20231102 | 185100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20231102 | 185000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20231102 | 184900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20231102 | 184800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20231102 | 184700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20231102 | 184600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20231102 | 184500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20231102 | 184400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20231102 | 184300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20231102 | 184200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20231102 | 184100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20231102 | 184000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 70646 |
| 33 | 20231102 | 183900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20231102 | 183800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20231102 | 183700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20231102 | 183600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20231102 | 183500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20231102 | 183400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20231102 | 183300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20231102 | 183200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20231102 | 183100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20231102 | 183000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20231102 | 182900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20231102 | 182800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20231102 | 182700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20231102 | 182600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20231102 | 182500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20231102 | 182400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20231102 | 182300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20231102 | 182200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20231102 | 182100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20231102 | 182000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20231102 | 181900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20231102 | 181800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20231102 | 181700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20231102 | 181600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20231102 | 181500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20231102 | 181400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20231102 | 181300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20231102 | 181200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20231102 | 181100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20231102 | 181000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 70646 |
| 63 | 20231102 | 180900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20231102 | 180800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20231102 | 180700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20231102 | 180600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20231102 | 180500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20231102 | 180400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20231102 | 180300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20231102 | 180200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20231102 | 180100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20231102 | 180000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20231102 | 175900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20231102 | 175800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20231102 | 175700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20231102 | 175600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20231102 | 175500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20231102 | 175400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20231102 | 175300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20231102 | 175200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20231102 | 175100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20231102 | 175000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20231102 | 174900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20231102 | 174800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20231102 | 174700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20231102 | 174600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20231102 | 174500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20231102 | 174400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20231102 | 174300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20231102 | 174200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20231102 | 174100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20231102 | 174000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 70646 |
| 93 | 20231102 | 173900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20231102 | 173800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20231102 | 173700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20231102 | 173600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20231102 | 173500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20231102 | 173400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20231102 | 173300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20231102 | 173200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20231102 | 173100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20231102 | 173000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20231102 | 172900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20231102 | 172800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20231102 | 172700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20231102 | 172600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20231102 | 172500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20231102 | 172400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20231102 | 172300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20231102 | 172200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20231102 | 172100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20231102 | 172000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20231102 | 171900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20231102 | 171800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20231102 | 171700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20231102 | 171600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20231102 | 171500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20231102 | 171400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20231102 | 171300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20231102 | 171200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20231102 | 171100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20231102 | 171000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 70646 |
| 123 | 20231102 | 170900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20231102 | 170800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20231102 | 170700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20231102 | 170600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20231102 | 170500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20231102 | 170400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20231102 | 170300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20231102 | 170200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20231102 | 170100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20231102 | 170000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20231102 | 165900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20231102 | 165800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20231102 | 165700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20231102 | 165600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20231102 | 165500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20231102 | 165400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20231102 | 165300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20231102 | 165200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20231102 | 165100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20231102 | 165000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20231102 | 164900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20231102 | 164800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20231102 | 164700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20231102 | 164600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20231102 | 164500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20231102 | 164400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20231102 | 164300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20231102 | 164200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20231102 | 164100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20231102 | 164000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 70646 |
| 153 | 20231102 | 163900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20231102 | 163800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20231102 | 163700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20231102 | 163600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20231102 | 163500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20231102 | 163400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20231102 | 163300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20231102 | 163200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20231102 | 163100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20231102 | 163000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20231102 | 162900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20231102 | 162800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20231102 | 162700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20231102 | 162600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20231102 | 162500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20231102 | 162400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20231102 | 162300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20231102 | 162200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20231102 | 162100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20231102 | 162000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20231102 | 161900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20231102 | 161800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20231102 | 161700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20231102 | 161600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20231102 | 161500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20231102 | 161400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20231102 | 161300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20231102 | 161200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20231102 | 161100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20231102 | 161000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 70646 |
| 183 | 20231102 | 160900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20231102 | 160800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20231102 | 160700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231102 | 160600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20231102 | 160500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231102 | 160400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231102 | 160300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231102 | 160200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231102 | 160100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231102 | 160000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231102 | 155900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231102 | 155800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231102 | 155700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20231102 | 155600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20231102 | 155500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20231102 | 155400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20231102 | 155300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20231102 | 155200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20231102 | 155100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20231102 | 155000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20231102 | 154900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20231102 | 154800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20231102 | 154700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20231102 | 154600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20231102 | 154500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20231102 | 154400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20231102 | 154300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20231102 | 154200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20231102 | 154100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20231102 | 154000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 70646 |
| 213 | 20231102 | 153900 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20231102 | 153800 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20231102 | 153700 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20231102 | 153600 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20231102 | 153500 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20231102 | 153400 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20231102 | 153300 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20231102 | 153200 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20231102 | 153100 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20231102 | 153000 | 22240359800 | 24750 | 24750 | 24750 | 24750 | 70646 |
| 223 | 20231102 | 152900 | 20491871300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20231102 | 152800 | 20491871300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20231102 | 152700 | 20491871300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20231102 | 152600 | 20491871300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20231102 | 152500 | 20491871300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20231102 | 152400 | 20491871300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20231102 | 152300 | 20491871300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20231102 | 152200 | 20491871300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20231102 | 152100 | 20491871300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20231102 | 152000 | 20491871300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20231102 | 151900 | 20491871300 | 24800 | 24800 | 24800 | 24750 | 5841 |
| 234 | 20231102 | 151800 | 20347108600 | 24800 | 24750 | 24800 | 24750 | 1994 |
| 235 | 20231102 | 151700 | 20297683050 | 24800 | 24750 | 24800 | 24750 | 2624 |
| 236 | 20231102 | 151600 | 20232613150 | 24750 | 24800 | 24800 | 24750 | 719 |
| 237 | 20231102 | 151500 | 20214794250 | 24750 | 24750 | 24800 | 24750 | 730 |
| 238 | 20231102 | 151400 | 20196709050 | 24750 | 24800 | 24850 | 24750 | 9830 |
| 239 | 20231102 | 151300 | 19952933350 | 24750 | 24750 | 24750 | 24700 | 3100 |
| 240 | 20231102 | 151200 | 19876225550 | 24750 | 24750 | 24750 | 24700 | 1063 |
| 241 | 20231102 | 151100 | 19849927650 | 24700 | 24700 | 24750 | 24700 | 945 |
| 242 | 20231102 | 151000 | 19826548750 | 24700 | 24750 | 24750 | 24700 | 1204 |
| 243 | 20231102 | 150900 | 19796763950 | 24750 | 24700 | 24750 | 24700 | 12830 |
| 244 | 20231102 | 150800 | 19479440100 | 24650 | 24700 | 24750 | 24650 | 1870 |
| 245 | 20231102 | 150700 | 19433257900 | 24750 | 24700 | 24750 | 24700 | 8681 |
| 246 | 20231102 | 150600 | 19218806500 | 24700 | 24750 | 24750 | 24700 | 3077 |
| 247 | 20231102 | 150500 | 19142666250 | 24700 | 24750 | 24800 | 24700 | 9173 |
| 248 | 20231102 | 150400 | 18915624450 | 24750 | 24800 | 24800 | 24750 | 6135 |
| 249 | 20231102 | 150300 | 18763771800 | 24750 | 24750 | 24800 | 24750 | 1064 |
| 250 | 20231102 | 150200 | 18737409950 | 24800 | 24750 | 24800 | 24750 | 1136 |
| 251 | 20231102 | 150100 | 18709284600 | 24750 | 24800 | 24800 | 24750 | 1069 |
| 252 | 20231102 | 150000 | 18682822150 | 24800 | 24750 | 24800 | 24750 | 1140 |
| 253 | 20231102 | 145900 | 18654573150 | 24800 | 24750 | 24800 | 24750 | 1275 |
| 254 | 20231102 | 145800 | 18622982550 | 24800 | 24750 | 24800 | 24750 | 1192 |
| 255 | 20231102 | 145700 | 18593474200 | 24750 | 24750 | 24800 | 24750 | 1522 |
| 256 | 20231102 | 145600 | 18555763800 | 24750 | 24750 | 24800 | 24750 | 887 |
| 257 | 20231102 | 145500 | 18533795350 | 24800 | 24750 | 24800 | 24750 | 1032 |
| 258 | 20231102 | 145400 | 18508247350 | 24750 | 24750 | 24800 | 24750 | 1749 |
| 259 | 20231102 | 145300 | 18464918850 | 24750 | 24800 | 24800 | 24750 | 680 |
| 260 | 20231102 | 145200 | 18448080850 | 24800 | 24750 | 24800 | 24750 | 2917 |
| 261 | 20231102 | 145100 | 18375826600 | 24750 | 24800 | 24800 | 24750 | 995 |
| 262 | 20231102 | 145000 | 18351187000 | 24750 | 24750 | 24800 | 24750 | 1176 |
| 263 | 20231102 | 144900 | 18322051750 | 24750 | 24750 | 24800 | 24750 | 923 |
| 264 | 20231102 | 144800 | 18299187200 | 24750 | 24750 | 24800 | 24750 | 781 |
| 265 | 20231102 | 144700 | 18279840300 | 24750 | 24800 | 24800 | 24750 | 1149 |
| 266 | 20231102 | 144600 | 18251365900 | 24750 | 24750 | 24800 | 24750 | 8031 |
| 267 | 20231102 | 144500 | 18052244800 | 24800 | 24800 | 24800 | 24750 | 1086 |
| 268 | 20231102 | 144400 | 18025358050 | 24750 | 24800 | 24800 | 24750 | 1066 |
| 269 | 20231102 | 144300 | 17998944150 | 24800 | 24800 | 24800 | 24750 | 1368 |
| 270 | 20231102 | 144200 | 17965078250 | 24800 | 24800 | 24800 | 24750 | 637 |
| 271 | 20231102 | 144100 | 17949300500 | 24800 | 24800 | 24800 | 24750 | 502 |
| 272 | 20231102 | 144000 | 17936868900 | 24750 | 24800 | 24800 | 24750 | 1322 |
| 273 | 20231102 | 143900 | 17904105800 | 24750 | 24750 | 24800 | 24750 | 1229 |
| 274 | 20231102 | 143800 | 17873674200 | 24750 | 24750 | 24800 | 24750 | 477 |
| 275 | 20231102 | 143700 | 17861862350 | 24750 | 24800 | 24800 | 24750 | 1382 |
| 276 | 20231102 | 143600 | 17827612600 | 24800 | 24800 | 24800 | 24750 | 659 |
| 277 | 20231102 | 143500 | 17811291050 | 24750 | 24800 | 24800 | 24750 | 476 |
| 278 | 20231102 | 143400 | 17799503650 | 24750 | 24800 | 24850 | 24750 | 1770 |
| 279 | 20231102 | 143300 | 17755612850 | 24800 | 24850 | 24850 | 24800 | 1283 |
| 280 | 20231102 | 143200 | 17723788150 | 24800 | 24850 | 24850 | 24800 | 4183 |
| 281 | 20231102 | 143100 | 17619918250 | 24800 | 24800 | 24850 | 24800 | 1334 |
| 282 | 20231102 | 143000 | 17586795250 | 24800 | 24850 | 24850 | 24800 | 784 |
| 283 | 20231102 | 142900 | 17567336000 | 24850 | 24800 | 24850 | 24800 | 6249 |
| 284 | 20231102 | 142800 | 17412070850 | 24800 | 24800 | 24850 | 24800 | 626 |
| 285 | 20231102 | 142700 | 17396535150 | 24800 | 24900 | 24900 | 24800 | 5056 |
| 286 | 20231102 | 142600 | 17270900800 | 24850 | 24900 | 24900 | 24850 | 581 |
| 287 | 20231102 | 142500 | 17256457700 | 24900 | 24850 | 24900 | 24850 | 665 |
| 288 | 20231102 | 142400 | 17239918500 | 24900 | 24850 | 24900 | 24850 | 1156 |
| 289 | 20231102 | 142300 | 17211148050 | 24850 | 24850 | 24900 | 24850 | 551 |
| 290 | 20231102 | 142200 | 17197433400 | 24900 | 24850 | 24900 | 24850 | 2182 |
| 291 | 20231102 | 142100 | 17143109850 | 24850 | 24850 | 24900 | 24850 | 702 |
| 292 | 20231102 | 142000 | 17125634750 | 24850 | 24850 | 24900 | 24850 | 522 |
| 293 | 20231102 | 141900 | 17112647400 | 24850 | 24900 | 24900 | 24850 | 384 |
| 294 | 20231102 | 141800 | 17103095900 | 24850 | 24900 | 24900 | 24850 | 714 |
| 295 | 20231102 | 141700 | 17085322950 | 24850 | 24850 | 24900 | 24850 | 226 |
| 296 | 20231102 | 141600 | 17079696050 | 24850 | 24800 | 24900 | 24800 | 2132 |
| 297 | 20231102 | 141500 | 17026706700 | 24800 | 24900 | 24900 | 24800 | 2957 |
| 298 | 20231102 | 141400 | 16953229300 | 24900 | 24900 | 24900 | 24800 | 5099 |
| 299 | 20231102 | 141300 | 16826424100 | 24850 | 24800 | 24900 | 24750 | 20167 |
| 300 | 20231102 | 141200 | 16325665150 | 24800 | 24750 | 24800 | 24750 | 345 |
| 301 | 20231102 | 141100 | 16317118050 | 24800 | 24750 | 24800 | 24750 | 1113 |
| 302 | 20231102 | 141000 | 16289523650 | 24750 | 24750 | 24800 | 24750 | 7129 |
| 303 | 20231102 | 140900 | 16113073250 | 24800 | 24750 | 24800 | 24750 | 1076 |
| 304 | 20231102 | 140800 | 16086427700 | 24750 | 24750 | 24800 | 24750 | 2200 |
| 305 | 20231102 | 140700 | 16031928400 | 24800 | 24800 | 24800 | 24750 | 558 |
| 306 | 20231102 | 140600 | 16018092500 | 24800 | 24800 | 24800 | 24750 | 1030 |
| 307 | 20231102 | 140500 | 15992556350 | 24750 | 24800 | 24800 | 24750 | 3896 |
| 308 | 20231102 | 140400 | 15895954500 | 24800 | 24800 | 24800 | 24750 | 904 |
| 309 | 20231102 | 140300 | 15873537300 | 24800 | 24800 | 24800 | 24750 | 769 |
| 310 | 20231102 | 140200 | 15854474800 | 24750 | 24800 | 24800 | 24750 | 756 |
| 311 | 20231102 | 140100 | 15835736250 | 24800 | 24800 | 24800 | 24750 | 807 |
| 312 | 20231102 | 140000 | 15815726250 | 24750 | 24750 | 24800 | 24750 | 596 |
| 313 | 20231102 | 135900 | 15800956400 | 24750 | 24800 | 24800 | 24750 | 867 |
| 314 | 20231102 | 135800 | 15779482500 | 24750 | 24750 | 24800 | 24750 | 743 |
| 315 | 20231102 | 135700 | 15761060000 | 24800 | 24750 | 24800 | 24750 | 467 |
| 316 | 20231102 | 135600 | 15749489350 | 24750 | 24800 | 24800 | 24750 | 898 |
| 317 | 20231102 | 135500 | 15727259950 | 24800 | 24750 | 24800 | 24750 | 854 |
| 318 | 20231102 | 135400 | 15706087500 | 24750 | 24750 | 24800 | 24750 | 1153 |
| 319 | 20231102 | 135300 | 15677530950 | 24750 | 24750 | 24800 | 24750 | 621 |
| 320 | 20231102 | 135200 | 15662151700 | 24750 | 24750 | 24850 | 24750 | 8704 |
| 321 | 20231102 | 135100 | 15446250050 | 24800 | 24800 | 24850 | 24750 | 8982 |
| 322 | 20231102 | 135000 | 15223568000 | 24800 | 24800 | 24850 | 24800 | 911 |
| 323 | 20231102 | 134900 | 15200969250 | 24850 | 24800 | 24850 | 24800 | 749 |
| 324 | 20231102 | 134800 | 15182377950 | 24800 | 24800 | 24850 | 24800 | 1833 |
| 325 | 20231102 | 134700 | 15136882400 | 24800 | 24850 | 24850 | 24800 | 1467 |
| 326 | 20231102 | 134600 | 15100434100 | 24800 | 24850 | 24900 | 24800 | 1539 |
| 327 | 20231102 | 134500 | 15062173550 | 24900 | 24900 | 24900 | 24850 | 1941 |
| 328 | 20231102 | 134400 | 15013868300 | 24850 | 24850 | 24900 | 24800 | 2166 |
| 329 | 20231102 | 134300 | 14959996050 | 24850 | 24850 | 24900 | 24800 | 1785 |
| 330 | 20231102 | 134200 | 14915600000 | 24850 | 24850 | 24900 | 24850 | 253 |
| 331 | 20231102 | 134100 | 14909306500 | 24900 | 24850 | 24900 | 24800 | 1160 |
| 332 | 20231102 | 134000 | 14880451650 | 24850 | 24900 | 24900 | 24800 | 7363 |
| 333 | 20231102 | 133900 | 14697461650 | 24900 | 24900 | 24900 | 24850 | 320 |
| 334 | 20231102 | 133800 | 14689497750 | 24900 | 24900 | 24900 | 24850 | 833 |
| 335 | 20231102 | 133700 | 14668758250 | 24900 | 24900 | 24900 | 24850 | 1276 |
| 336 | 20231102 | 133600 | 14636988100 | 24900 | 24900 | 24900 | 24850 | 574 |
| 337 | 20231102 | 133500 | 14622702950 | 24900 | 24900 | 24900 | 24850 | 816 |
| 338 | 20231102 | 133400 | 14602390000 | 24850 | 24900 | 24900 | 24850 | 460 |
| 339 | 20231102 | 133300 | 14590948400 | 24900 | 24850 | 24900 | 24850 | 750 |
| 340 | 20231102 | 133200 | 14572293950 | 24900 | 24900 | 24900 | 24850 | 1034 |
| 341 | 20231102 | 133100 | 14546550450 | 24850 | 24900 | 24900 | 24850 | 218 |
| 342 | 20231102 | 133000 | 14541123950 | 24900 | 24900 | 24900 | 24850 | 466 |
| 343 | 20231102 | 132900 | 14529526550 | 24850 | 24900 | 24900 | 24850 | 1500 |
| 344 | 20231102 | 132800 | 14492227700 | 24900 | 24900 | 24900 | 24850 | 838 |
| 345 | 20231102 | 132700 | 14471364200 | 24900 | 24900 | 24900 | 24850 | 395 |
| 346 | 20231102 | 132600 | 14461529500 | 24850 | 24900 | 24900 | 24850 | 356 |
| 347 | 20231102 | 132500 | 14452669200 | 24850 | 24850 | 24900 | 24850 | 898 |
| 348 | 20231102 | 132400 | 14430313250 | 24850 | 24900 | 24900 | 24850 | 278 |
| 349 | 20231102 | 132300 | 14423395100 | 24850 | 24900 | 24900 | 24850 | 242 |
| 350 | 20231102 | 132200 | 14417371250 | 24900 | 24900 | 24900 | 24850 | 1062 |
| 351 | 20231102 | 132100 | 14390943650 | 24850 | 24850 | 24900 | 24850 | 140 |
| 352 | 20231102 | 132000 | 14387458250 | 24850 | 24850 | 24900 | 24850 | 255 |
| 353 | 20231102 | 131900 | 14381114150 | 24850 | 24850 | 24900 | 24800 | 12406 |
| 354 | 20231102 | 131800 | 14072624700 | 24850 | 24900 | 24900 | 24850 | 533 |
| 355 | 20231102 | 131700 | 14059364650 | 24900 | 24900 | 24900 | 24850 | 512 |
| 356 | 20231102 | 131600 | 14046623850 | 24850 | 24850 | 24900 | 24850 | 471 |
| 357 | 20231102 | 131500 | 14034904400 | 24850 | 24900 | 24900 | 24850 | 939 |
| 358 | 20231102 | 131400 | 14011532300 | 24900 | 24900 | 24900 | 24850 | 620 |
| 359 | 20231102 | 131300 | 13996094750 | 24900 | 24900 | 24900 | 24850 | 169 |
| 360 | 20231102 | 131200 | 13991887050 | 24850 | 24900 | 24900 | 24850 | 998 |
| 361 | 20231102 | 131100 | 13967038750 | 24850 | 24900 | 24900 | 24850 | 738 |
| 362 | 20231102 | 131000 | 13948670900 | 24900 | 24900 | 24900 | 24850 | 178 |
| 363 | 20231102 | 130900 | 13944238850 | 24900 | 24900 | 24900 | 24850 | 918 |
| 364 | 20231102 | 130800 | 13921382300 | 24900 | 24850 | 24900 | 24850 | 236 |
| 365 | 20231102 | 130700 | 13915509150 | 24900 | 24900 | 24900 | 24900 | 27 |
| 366 | 20231102 | 130600 | 13914836850 | 24900 | 24850 | 24900 | 24850 | 226 |
| 367 | 20231102 | 130500 | 13909211100 | 24850 | 24900 | 24900 | 24850 | 985 |
| 368 | 20231102 | 130400 | 13884684700 | 24900 | 24900 | 24900 | 24850 | 1420 |
| 369 | 20231102 | 130300 | 13849375500 | 24850 | 24900 | 24900 | 24850 | 196 |
| 370 | 20231102 | 130200 | 13844495150 | 24900 | 24850 | 24900 | 24850 | 1417 |
| 371 | 20231102 | 130100 | 13809224200 | 24900 | 24850 | 24900 | 24800 | 8275 |
| 372 | 20231102 | 130000 | 13603540100 | 24800 | 24850 | 24850 | 24800 | 308 |
| 373 | 20231102 | 125900 | 13595889850 | 24850 | 24850 | 24850 | 24800 | 891 |
| 374 | 20231102 | 125800 | 13573752800 | 24850 | 24850 | 24850 | 24800 | 2492 |
| 375 | 20231102 | 125700 | 13511828350 | 24850 | 24850 | 24850 | 24800 | 288 |
| 376 | 20231102 | 125600 | 13504674750 | 24850 | 24850 | 24850 | 24800 | 558 |
| 377 | 20231102 | 125500 | 13490808500 | 24850 | 24850 | 24850 | 24800 | 521 |
| 378 | 20231102 | 125400 | 13477864350 | 24850 | 24850 | 24850 | 24850 | 18 |
| 379 | 20231102 | 125300 | 13477417050 | 24800 | 24850 | 24850 | 24800 | 208 |
| 380 | 20231102 | 125200 | 13472253000 | 24800 | 24900 | 24900 | 24800 | 1600 |
| 381 | 20231102 | 125100 | 13432480850 | 24900 | 24800 | 24900 | 24800 | 1703 |
| 382 | 20231102 | 125000 | 13390165600 | 24850 | 24850 | 24900 | 24850 | 2271 |
| 383 | 20231102 | 124900 | 13333720400 | 24850 | 24850 | 24900 | 24850 | 11049 |
| 384 | 20231102 | 124800 | 13059085900 | 24850 | 24800 | 24850 | 24800 | 1556 |
| 385 | 20231102 | 124700 | 13020421700 | 24850 | 24850 | 24850 | 24800 | 232 |
| 386 | 20231102 | 124600 | 13014658200 | 24800 | 24850 | 24850 | 24800 | 1169 |
| 387 | 20231102 | 124500 | 12985614050 | 24850 | 24850 | 24850 | 24800 | 392 |
| 388 | 20231102 | 124400 | 12975872900 | 24850 | 24850 | 24850 | 24800 | 309 |
| 389 | 20231102 | 124300 | 12968199150 | 24850 | 24850 | 24850 | 24800 | 307 |
| 390 | 20231102 | 124200 | 12960573350 | 24850 | 24850 | 24850 | 24800 | 1359 |
| 391 | 20231102 | 124100 | 12926802550 | 24800 | 24850 | 24850 | 24800 | 237 |
| 392 | 20231102 | 124000 | 12920918600 | 24850 | 24850 | 24850 | 24800 | 143 |
| 393 | 20231102 | 123900 | 12917365150 | 24850 | 24850 | 24850 | 24800 | 906 |
| 394 | 20231102 | 123800 | 12894859600 | 24800 | 24850 | 24850 | 24800 | 183 |
| 395 | 20231102 | 123700 | 12890313800 | 24850 | 24850 | 24850 | 24800 | 148 |
| 396 | 20231102 | 123600 | 12886641550 | 24850 | 24850 | 24850 | 24800 | 800 |
| 397 | 20231102 | 123500 | 12866766250 | 24800 | 24850 | 24850 | 24800 | 804 |
| 398 | 20231102 | 123400 | 12846790000 | 24850 | 24900 | 24900 | 24850 | 1557 |
| 399 | 20231102 | 123300 | 12808096200 | 24850 | 24900 | 24900 | 24800 | 2793 |
| 400 | 20231102 | 123200 | 12738658450 | 24850 | 24900 | 24900 | 24850 | 1753 |
| 401 | 20231102 | 123100 | 12695085600 | 24850 | 24900 | 24900 | 24850 | 641 |
| 402 | 20231102 | 123000 | 12679153400 | 24900 | 24900 | 24900 | 24850 | 1496 |
| 403 | 20231102 | 122900 | 12641976850 | 24900 | 24900 | 24900 | 24850 | 923 |
| 404 | 20231102 | 122800 | 12618996700 | 24900 | 24900 | 24950 | 24850 | 430 |
| 405 | 20231102 | 122700 | 12608306850 | 24850 | 24800 | 24950 | 24800 | 12091 |
| 406 | 20231102 | 122600 | 12307551050 | 24850 | 24850 | 24850 | 24800 | 1016 |
| 407 | 20231102 | 122500 | 12282305850 | 24850 | 24850 | 24900 | 24800 | 2418 |
| 408 | 20231102 | 122400 | 12222220500 | 24850 | 24900 | 24900 | 24850 | 213 |
| 409 | 20231102 | 122300 | 12216926000 | 24900 | 24850 | 24900 | 24800 | 3942 |
| 410 | 20231102 | 122200 | 12118820350 | 24850 | 24850 | 24850 | 24800 | 4695 |
| 411 | 20231102 | 122100 | 12002248650 | 24850 | 24850 | 24900 | 24800 | 3278 |
| 412 | 20231102 | 122000 | 11920790750 | 24900 | 24900 | 24900 | 24850 | 949 |
| 413 | 20231102 | 121900 | 11897173500 | 24900 | 24850 | 24900 | 24850 | 352 |
| 414 | 20231102 | 121800 | 11888421500 | 24900 | 24900 | 24900 | 24850 | 635 |
| 415 | 20231102 | 121700 | 11872630400 | 24900 | 24900 | 24900 | 24850 | 504 |
| 416 | 20231102 | 121600 | 11860084050 | 24900 | 24900 | 24900 | 24850 | 867 |
| 417 | 20231102 | 121500 | 11838507400 | 24850 | 24850 | 24900 | 24850 | 900 |
| 418 | 20231102 | 121400 | 11816130300 | 24900 | 24850 | 24900 | 24850 | 375 |
| 419 | 20231102 | 121300 | 11806803350 | 24850 | 24900 | 24900 | 24850 | 1965 |
| 420 | 20231102 | 121200 | 11757880950 | 24900 | 24900 | 24900 | 24850 | 717 |
| 421 | 20231102 | 121100 | 11740031550 | 24850 | 24850 | 24900 | 24850 | 149 |
| 422 | 20231102 | 121000 | 11736328500 | 24900 | 24850 | 24900 | 24850 | 700 |
| 423 | 20231102 | 120900 | 11718905300 | 24900 | 24900 | 24900 | 24850 | 797 |
| 424 | 20231102 | 120800 | 11699085650 | 24850 | 24850 | 24900 | 24850 | 1356 |
| 425 | 20231102 | 120700 | 11665337800 | 24900 | 24950 | 24950 | 24900 | 2224 |
| 426 | 20231102 | 120600 | 11609957300 | 24900 | 24950 | 24950 | 24900 | 1110 |
| 427 | 20231102 | 120500 | 11582283100 | 24900 | 24900 | 24950 | 24900 | 291 |
| 428 | 20231102 | 120400 | 11575031700 | 24950 | 24950 | 24950 | 24900 | 984 |
| 429 | 20231102 | 120300 | 11550488100 | 24950 | 24900 | 24950 | 24900 | 864 |
| 430 | 20231102 | 120200 | 11528934600 | 24950 | 24900 | 24950 | 24900 | 242 |
| 431 | 20231102 | 120100 | 11522898550 | 24950 | 24900 | 24950 | 24900 | 573 |
| 432 | 20231102 | 120000 | 11508607750 | 24950 | 24950 | 24950 | 24900 | 693 |
| 433 | 20231102 | 115900 | 11491320900 | 24950 | 24900 | 24950 | 24900 | 244 |
| 434 | 20231102 | 115800 | 11485241100 | 24950 | 24950 | 24950 | 24900 | 420 |
| 435 | 20231102 | 115700 | 11474762250 | 24900 | 24950 | 24950 | 24900 | 870 |
| 436 | 20231102 | 115600 | 11453063750 | 24950 | 24950 | 24950 | 24900 | 308 |
| 437 | 20231102 | 115500 | 11445382550 | 24900 | 24950 | 24950 | 24900 | 410 |
| 438 | 20231102 | 115400 | 11435158650 | 24950 | 24950 | 24950 | 24900 | 800 |
| 439 | 20231102 | 115300 | 11415211900 | 24950 | 24950 | 24950 | 24900 | 735 |
| 440 | 20231102 | 115200 | 11396876900 | 24900 | 24950 | 24950 | 24900 | 136 |
| 441 | 20231102 | 115100 | 11393484000 | 24950 | 24900 | 24950 | 24900 | 216 |
| 442 | 20231102 | 115000 | 11388096550 | 24950 | 24950 | 24950 | 24900 | 649 |
| 443 | 20231102 | 114900 | 11371904350 | 24900 | 24900 | 24950 | 24900 | 1073 |
| 444 | 20231102 | 114800 | 11345179650 | 24950 | 24900 | 24950 | 24900 | 2234 |
| 445 | 20231102 | 114700 | 11289545600 | 24900 | 24950 | 24950 | 24900 | 720 |
| 446 | 20231102 | 114600 | 11271582750 | 24950 | 24900 | 24950 | 24900 | 1066 |
| 447 | 20231102 | 114500 | 11244995350 | 24900 | 24950 | 24950 | 24900 | 467 |
| 448 | 20231102 | 114400 | 11233345850 | 24950 | 24850 | 24950 | 24850 | 6127 |
| 449 | 20231102 | 114300 | 11080659400 | 24850 | 24800 | 24850 | 24800 | 790 |
| 450 | 20231102 | 114200 | 11061029650 | 24850 | 24850 | 24850 | 24850 | 364 |
| 451 | 20231102 | 114100 | 11051984250 | 24850 | 24800 | 24900 | 24800 | 2026 |
| 452 | 20231102 | 114000 | 11001630100 | 24850 | 24850 | 24850 | 24800 | 3198 |
| 453 | 20231102 | 113900 | 10922164600 | 24850 | 24850 | 24900 | 24850 | 2245 |
| 454 | 20231102 | 113800 | 10866355450 | 24850 | 24900 | 24900 | 24850 | 645 |
| 455 | 20231102 | 113700 | 10850298500 | 24900 | 24900 | 24900 | 24850 | 1723 |
| 456 | 20231102 | 113600 | 10807444650 | 24900 | 24900 | 24900 | 24850 | 883 |
| 457 | 20231102 | 113500 | 10785460350 | 24900 | 24850 | 24900 | 24850 | 342 |
| 458 | 20231102 | 113400 | 10776951450 | 24900 | 24900 | 24900 | 24850 | 753 |
| 459 | 20231102 | 113300 | 10758203400 | 24900 | 24900 | 24950 | 24850 | 2830 |
| 460 | 20231102 | 113200 | 10687735150 | 24850 | 24900 | 24900 | 24850 | 341 |
| 461 | 20231102 | 113100 | 10679244300 | 24900 | 24900 | 24950 | 24850 | 465 |
| 462 | 20231102 | 113000 | 10667665550 | 24900 | 24950 | 24950 | 24850 | 1440 |
| 463 | 20231102 | 112900 | 10631783900 | 24900 | 24900 | 24950 | 24900 | 1394 |
| 464 | 20231102 | 112800 | 10597065500 | 24900 | 24900 | 24950 | 24900 | 906 |
| 465 | 20231102 | 112700 | 10574498650 | 24900 | 24900 | 24950 | 24900 | 864 |
| 466 | 20231102 | 112600 | 10552951950 | 24950 | 24900 | 24950 | 24900 | 400 |
| 467 | 20231102 | 112500 | 10542983800 | 24950 | 24900 | 24950 | 24900 | 276 |
| 468 | 20231102 | 112400 | 10536103300 | 24900 | 24950 | 24950 | 24900 | 963 |
| 469 | 20231102 | 112300 | 10512089850 | 24900 | 24950 | 24950 | 24900 | 616 |
| 470 | 20231102 | 112200 | 10496744300 | 24950 | 24900 | 24950 | 24900 | 2765 |
| 471 | 20231102 | 112100 | 10427894700 | 24850 | 24950 | 24950 | 24850 | 2261 |
| 472 | 20231102 | 112000 | 10371576850 | 24950 | 24900 | 24950 | 24900 | 629 |
| 473 | 20231102 | 111900 | 10355906950 | 24900 | 24950 | 24950 | 24900 | 85 |
| 474 | 20231102 | 111800 | 10353789250 | 24950 | 24950 | 24950 | 24900 | 420 |
| 475 | 20231102 | 111700 | 10343312300 | 24950 | 24950 | 24950 | 24900 | 738 |
| 476 | 20231102 | 111600 | 10324906700 | 24900 | 24900 | 24950 | 24900 | 241 |
| 477 | 20231102 | 111500 | 10318901900 | 24900 | 24950 | 24950 | 24900 | 892 |
| 478 | 20231102 | 111400 | 10296685450 | 24950 | 24950 | 24950 | 24900 | 3566 |
| 479 | 20231102 | 111300 | 10207862250 | 24900 | 24900 | 24950 | 24900 | 2243 |
| 480 | 20231102 | 111200 | 10152010500 | 24950 | 24950 | 24950 | 24900 | 392 |
| 481 | 20231102 | 111100 | 10142234350 | 24950 | 24950 | 24950 | 24950 | 606 |
| 482 | 20231102 | 111000 | 10127114650 | 24950 | 24950 | 24950 | 24900 | 374 |
| 483 | 20231102 | 110900 | 10117784950 | 24900 | 24900 | 24950 | 24900 | 256 |
| 484 | 20231102 | 110800 | 10111408300 | 24950 | 24950 | 24950 | 24900 | 236 |
| 485 | 20231102 | 110700 | 10105520900 | 24950 | 25000 | 25000 | 24900 | 2583 |
| 486 | 20231102 | 110600 | 10041062400 | 25000 | 25050 | 25050 | 25000 | 313 |
| 487 | 20231102 | 110500 | 10033236150 | 25050 | 25050 | 25100 | 25050 | 3721 |
| 488 | 20231102 | 110400 | 9940016450 | 25100 | 25150 | 25150 | 25050 | 1434 |
| 489 | 20231102 | 110300 | 9904024550 | 25100 | 25100 | 25150 | 25100 | 151 |
| 490 | 20231102 | 110200 | 9900232900 | 25150 | 25150 | 25150 | 25100 | 535 |
| 491 | 20231102 | 110100 | 9886798500 | 25100 | 25100 | 25150 | 25050 | 923 |
| 492 | 20231102 | 110000 | 9863627050 | 25100 | 25050 | 25150 | 25000 | 12810 |
| 493 | 20231102 | 105900 | 9542512350 | 25000 | 25100 | 25100 | 25000 | 2482 |
| 494 | 20231102 | 105800 | 9480330800 | 25100 | 25100 | 25100 | 25050 | 963 |
| 495 | 20231102 | 105700 | 9456161250 | 25100 | 25050 | 25100 | 25050 | 3808 |
| 496 | 20231102 | 105600 | 9360707700 | 25050 | 25050 | 25050 | 25000 | 172 |
| 497 | 20231102 | 105500 | 9356401150 | 25050 | 25050 | 25050 | 25000 | 397 |
| 498 | 20231102 | 105400 | 9346458750 | 25050 | 25100 | 25100 | 25000 | 1108 |
| 499 | 20231102 | 105300 | 9318703500 | 25100 | 25100 | 25100 | 25000 | 488 |
| 500 | 20231102 | 105200 | 9306491650 | 25100 | 25000 | 25100 | 25000 | 8381 |
| 501 | 20231102 | 105100 | 9096623600 | 25000 | 24950 | 25000 | 24950 | 4169 |
| 502 | 20231102 | 105000 | 8992486900 | 24950 | 24950 | 24950 | 24900 | 248 |
| 503 | 20231102 | 104900 | 8986299550 | 24950 | 24950 | 24950 | 24900 | 149 |
| 504 | 20231102 | 104800 | 8982583700 | 24950 | 24950 | 25000 | 24900 | 1456 |
| 505 | 20231102 | 104700 | 8946216700 | 25000 | 24950 | 25000 | 24900 | 1325 |
| 506 | 20231102 | 104600 | 8913158250 | 25000 | 25000 | 25000 | 24950 | 1350 |
| 507 | 20231102 | 104500 | 8879470800 | 24950 | 25050 | 25050 | 24950 | 3901 |
| 508 | 20231102 | 104400 | 8781953300 | 25050 | 25050 | 25050 | 25000 | 4223 |
| 509 | 20231102 | 104300 | 8676340550 | 25050 | 25050 | 25050 | 25000 | 1009 |
| 510 | 20231102 | 104200 | 8651107000 | 25050 | 25000 | 25050 | 25000 | 603 |
| 511 | 20231102 | 104100 | 8636021350 | 25000 | 25050 | 25050 | 25000 | 1558 |
| 512 | 20231102 | 104000 | 8597020500 | 25050 | 25000 | 25050 | 25000 | 260 |
| 513 | 20231102 | 103900 | 8590516100 | 25050 | 25050 | 25050 | 25000 | 187 |
| 514 | 20231102 | 103800 | 8585836050 | 25050 | 25050 | 25050 | 25000 | 1045 |
| 515 | 20231102 | 103700 | 8559660450 | 25050 | 25050 | 25050 | 25000 | 519 |
| 516 | 20231102 | 103600 | 8546671650 | 25050 | 25000 | 25050 | 25000 | 573 |
| 517 | 20231102 | 103500 | 8532330950 | 25050 | 25050 | 25050 | 25000 | 2022 |
| 518 | 20231102 | 103400 | 8481683100 | 25050 | 25100 | 25100 | 25000 | 1796 |
| 519 | 20231102 | 103300 | 8436693850 | 25100 | 25050 | 25100 | 25050 | 442 |
| 520 | 20231102 | 103200 | 8425620000 | 25050 | 25050 | 25050 | 25000 | 705 |
| 521 | 20231102 | 103100 | 8407959800 | 25050 | 25100 | 25100 | 25000 | 1230 |
| 522 | 20231102 | 103000 | 8377146000 | 25100 | 25050 | 25100 | 25050 | 749 |
| 523 | 20231102 | 102900 | 8358377550 | 25050 | 25050 | 25100 | 25050 | 354 |
| 524 | 20231102 | 102800 | 8349509750 | 25100 | 25100 | 25100 | 25000 | 860 |
| 525 | 20231102 | 102700 | 8327925400 | 25100 | 25150 | 25150 | 25050 | 835 |
| 526 | 20231102 | 102600 | 8306992600 | 25200 | 25100 | 25200 | 25050 | 15456 |
| 527 | 20231102 | 102500 | 7918395650 | 25100 | 25050 | 25100 | 25000 | 3724 |
| 528 | 20231102 | 102400 | 7825047750 | 25050 | 25000 | 25050 | 24950 | 5330 |
| 529 | 20231102 | 102300 | 7691776700 | 25000 | 25000 | 25000 | 24950 | 141 |
| 530 | 20231102 | 102200 | 7688257000 | 25000 | 24950 | 25000 | 24950 | 830 |
| 531 | 20231102 | 102100 | 7667516200 | 25000 | 24950 | 25000 | 24950 | 1536 |
| 532 | 20231102 | 102000 | 7629175500 | 24950 | 24950 | 25000 | 24950 | 534 |
| 533 | 20231102 | 101900 | 7615846000 | 25000 | 24950 | 25000 | 24950 | 420 |
| 534 | 20231102 | 101800 | 7605359650 | 24950 | 25000 | 25000 | 24950 | 1046 |
| 535 | 20231102 | 101700 | 7579220400 | 25000 | 24950 | 25000 | 24950 | 3257 |
| 536 | 20231102 | 101600 | 7497957250 | 24950 | 24900 | 24950 | 24900 | 221 |
| 537 | 20231102 | 101500 | 7492446850 | 24900 | 24950 | 24950 | 24900 | 1292 |
| 538 | 20231102 | 101400 | 7460238450 | 24950 | 24900 | 24950 | 24900 | 3752 |
| 539 | 20231102 | 101300 | 7366811650 | 24950 | 24900 | 24950 | 24900 | 1077 |
| 540 | 20231102 | 101200 | 7339960600 | 24900 | 24950 | 24950 | 24900 | 2083 |
| 541 | 20231102 | 101100 | 7287998550 | 24950 | 25000 | 25000 | 24900 | 5676 |
| 542 | 20231102 | 101000 | 7146404350 | 24950 | 24950 | 25000 | 24950 | 1090 |
| 543 | 20231102 | 100900 | 7119202950 | 24950 | 24950 | 25000 | 24950 | 512 |
| 544 | 20231102 | 100800 | 7106427100 | 25000 | 24950 | 25000 | 24950 | 1548 |
| 545 | 20231102 | 100700 | 7067776650 | 25000 | 24950 | 25000 | 24950 | 162 |
| 546 | 20231102 | 100600 | 7063733250 | 25000 | 24950 | 25000 | 24950 | 189 |
| 547 | 20231102 | 100500 | 7059017300 | 24950 | 25000 | 25000 | 24950 | 932 |
| 548 | 20231102 | 100400 | 7035727100 | 25000 | 24950 | 25000 | 24950 | 590 |
| 549 | 20231102 | 100300 | 7021005900 | 25000 | 24950 | 25000 | 24950 | 813 |
| 550 | 20231102 | 100200 | 7000721000 | 24950 | 25000 | 25000 | 24950 | 7254 |
| 551 | 20231102 | 100100 | 6819475350 | 25000 | 25000 | 25000 | 24950 | 404 |
| 552 | 20231102 | 100000 | 6809375600 | 25000 | 25000 | 25050 | 25000 | 4006 |
| 553 | 20231102 | 095900 | 6709222850 | 25050 | 25050 | 25050 | 25000 | 1005 |
| 554 | 20231102 | 095800 | 6684051400 | 25050 | 25050 | 25050 | 25000 | 652 |
| 555 | 20231102 | 095700 | 6667732400 | 25000 | 25050 | 25050 | 25000 | 923 |
| 556 | 20231102 | 095600 | 6644614450 | 25050 | 25050 | 25050 | 25000 | 422 |
| 557 | 20231102 | 095500 | 6634051000 | 25050 | 24950 | 25050 | 24950 | 899 |
| 558 | 20231102 | 095400 | 6611551000 | 25000 | 24900 | 25000 | 24900 | 8580 |
| 559 | 20231102 | 095300 | 6397202750 | 24900 | 24950 | 24950 | 24900 | 279 |
| 560 | 20231102 | 095200 | 6390243000 | 24950 | 24900 | 24950 | 24900 | 1121 |
| 561 | 20231102 | 095100 | 6362291200 | 24900 | 24950 | 24950 | 24900 | 632 |
| 562 | 20231102 | 095000 | 6346534300 | 24950 | 24950 | 24950 | 24900 | 924 |
| 563 | 20231102 | 094900 | 6323508650 | 24950 | 24950 | 24950 | 24950 | 1742 |
| 564 | 20231102 | 094800 | 6280045750 | 25000 | 25000 | 25000 | 24950 | 429 |
| 565 | 20231102 | 094700 | 6269322350 | 25000 | 24950 | 25000 | 24950 | 1098 |
| 566 | 20231102 | 094600 | 6241922100 | 24950 | 24900 | 24950 | 24900 | 418 |
| 567 | 20231102 | 094500 | 6231494800 | 24950 | 24900 | 24950 | 24850 | 4410 |
| 568 | 20231102 | 094400 | 6121613000 | 24850 | 24850 | 24900 | 24850 | 260 |
| 569 | 20231102 | 094300 | 6115145850 | 24850 | 24850 | 24900 | 24850 | 1581 |
| 570 | 20231102 | 094200 | 6075847900 | 24850 | 24850 | 24950 | 24850 | 1724 |
| 571 | 20231102 | 094100 | 6032959500 | 24900 | 25000 | 25050 | 24850 | 23472 |
| 572 | 20231102 | 094000 | 5447022050 | 25000 | 25000 | 25050 | 25000 | 1124 |
| 573 | 20231102 | 093900 | 5418907500 | 25000 | 25150 | 25150 | 25000 | 6429 |
| 574 | 20231102 | 093800 | 5257719500 | 25100 | 25200 | 25200 | 25100 | 3407 |
| 575 | 20231102 | 093700 | 5172024800 | 25150 | 25200 | 25200 | 25150 | 1147 |
| 576 | 20231102 | 093600 | 5143137350 | 25200 | 25150 | 25200 | 25100 | 3254 |
| 577 | 20231102 | 093500 | 5061288300 | 25150 | 25150 | 25150 | 25100 | 1748 |
| 578 | 20231102 | 093400 | 5017345500 | 25150 | 25150 | 25150 | 25100 | 852 |
| 579 | 20231102 | 093300 | 4995925950 | 25100 | 25150 | 25150 | 25100 | 1389 |
| 580 | 20231102 | 093200 | 4960995300 | 25150 | 25150 | 25200 | 25100 | 2201 |
| 581 | 20231102 | 093100 | 4905635700 | 25150 | 25150 | 25150 | 25100 | 1122 |
| 582 | 20231102 | 093000 | 4877421800 | 25150 | 25100 | 25150 | 25100 | 2326 |
| 583 | 20231102 | 092900 | 4818925250 | 25100 | 25150 | 25200 | 25100 | 3516 |
| 584 | 20231102 | 092800 | 4730491950 | 25150 | 25100 | 25200 | 25100 | 1652 |
| 585 | 20231102 | 092700 | 4688915450 | 25200 | 25100 | 25200 | 25100 | 4023 |
| 586 | 20231102 | 092600 | 4587840600 | 25050 | 25200 | 25200 | 25050 | 6787 |
| 587 | 20231102 | 092500 | 4417209000 | 25200 | 25150 | 25200 | 25150 | 1639 |
| 588 | 20231102 | 092400 | 4375934100 | 25150 | 25200 | 25200 | 25150 | 1072 |
| 589 | 20231102 | 092300 | 4348941500 | 25150 | 25250 | 25250 | 25150 | 6559 |
| 590 | 20231102 | 092200 | 4183524250 | 25200 | 25250 | 25250 | 25200 | 2635 |
| 591 | 20231102 | 092100 | 4117008300 | 25250 | 25250 | 25250 | 25200 | 1763 |
| 592 | 20231102 | 092000 | 4072520650 | 25200 | 25250 | 25250 | 25200 | 1293 |
| 593 | 20231102 | 091900 | 4039892200 | 25250 | 25200 | 25300 | 25150 | 6979 |
| 594 | 20231102 | 091800 | 3863753600 | 25200 | 25150 | 25200 | 25100 | 3501 |
| 595 | 20231102 | 091700 | 3775698100 | 25100 | 25200 | 25200 | 25100 | 17601 |
| 596 | 20231102 | 091600 | 3332920050 | 25200 | 25100 | 25200 | 25050 | 10549 |
| 597 | 20231102 | 091500 | 3067973000 | 25050 | 25050 | 25100 | 25050 | 2655 |
| 598 | 20231102 | 091400 | 3001464250 | 25050 | 25050 | 25100 | 25000 | 7036 |
| 599 | 20231102 | 091300 | 2825176450 | 25000 | 25000 | 25050 | 24950 | 4092 |
| 600 | 20231102 | 091200 | 2722822950 | 25000 | 25000 | 25050 | 24950 | 5696 |
| 601 | 20231102 | 091100 | 2580244250 | 25050 | 24950 | 25050 | 24900 | 12735 |
| 602 | 20231102 | 091000 | 2262223600 | 24950 | 24950 | 24950 | 24900 | 1812 |
| 603 | 20231102 | 090900 | 2217085700 | 24950 | 24900 | 25000 | 24900 | 10557 |
| 604 | 20231102 | 090800 | 1953624050 | 24900 | 24900 | 24950 | 24900 | 2397 |
| 605 | 20231102 | 090700 | 1893878500 | 24900 | 24900 | 24950 | 24900 | 3771 |
| 606 | 20231102 | 090600 | 1799878900 | 24900 | 24900 | 24950 | 24800 | 7630 |
| 607 | 20231102 | 090500 | 1610171350 | 24900 | 24800 | 24900 | 24800 | 5415 |
| 608 | 20231102 | 090400 | 1475644950 | 24800 | 24750 | 24950 | 24750 | 10344 |
| 609 | 20231102 | 090300 | 1218837600 | 24750 | 24750 | 24800 | 24700 | 8563 |
| 610 | 20231102 | 090200 | 1006973450 | 24750 | 24850 | 24950 | 24750 | 6187 |
| 611 | 20231102 | 090100 | 853097900 | 24850 | 24800 | 24950 | 24750 | 11535 |
| 612 | 20231102 | 090000 | 566470800 | 24800 | 24650 | 24850 | 24600 | 22950 |